İMKB ikinci seans (F-M)

(8 Şubat 2000, Salı günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat107Facto Finans3,8003,6503,8503,8506,795,3243,713108Fenis Aluminyum32,50031,50033,50031,5001,479,00032,491109Finans Finansal K.4,4504,2004,5004,2505,043,0004,336110Finansbank5,0504,8005,1004,900165,912,0004,993111FM İzmit Motor Pist.59,00056,00059,00056,000708,00057,237112Finans Yatırım6,6006,3006,6006,40011,626,0006,444113Frigo Pak Gıda Mad.5,7005,3005,7005,3007,470,0005,483114Ford Otomotiv27,00024,50027,00025,00062,117,00025,608115T.Garanti Bankası9,2008,8009,2008,8001,263,916,9009,006116Gedik Yat.Ort.4,0003,7503,9503,8501,322,0003,842117Gediz iplik247,500242,500250,000245,000965,000245,893118Gentaş13,25012,00013,25012,5009,517,00012,573119Global Menkul Y.O.8,2008,2008,9008,5001,223,0008,423120Global Menkul K.6,4005,9006,4006,000103,141,4506,133121Goldaş29,00027,50031,50028,00056,531,00028,954122Göltaş Çimento21,50020,25021,50020,25019,498,00020,738123Good-Year16,50015,75016,75016,0002,343,75016,279124Garanti Yat. Ort.6,6006,2006,6006,2001,116,0006,425125GSD Holding42,00041,00042,50041,50025,932,00041,504126Gübre Fabrikaları22,00020,75022,00021,50011,426,00021,172127Gümüşsuyu2,9002,6502,9002,65049,943,0002,694128Güney Biracılık22,50021,50022,25021,7503,985,00022,026129Güneş Sigorta6,5005,9006,5006,00014,319,0006,144130Hektaş3,7503,5503,7503,60031,793,8743,628131Hürriyet Gazetecilik13,75013,00014,00013,00078,854,68813,522132Haznedar Tugla5,3504,8005,7004,9001,644,0005,040133İdaş20,00019,25020,00019,5003,574,00019,523134İhlas Ev Aletleri19,50018,50020,00019,7501,249,00019,025135İhlas Finans7,2006,7008,0006,900448,300,0007,213136İhlas Gayrimenkul Y.O.4,2004,0004,2004,05068,421,0004,102137İhlas Holding43,50041,00044,00041,50059,485,99942,088138İktisat Finans3,8003,5503,8503,60030,806,0463,677139İntema29,00027,00029,50027,000803,00028,403140Işıklar Ambalaj15,75015,00016,00015,2506,097,00015,439141T.İş Bankası (A)47,000,00049,000,00049,000,00049,000,00010049,000,000142T.İş Bankası (B)1,930,0001,870,0001,940,0001,870,00013,2721,906,923143T.İş Bankası (C)28,00026,00028,00026,000438,704,16526,900144İş Gayrimenkul Y.O.4,2004,0004,2004,1001,127,827,5004,106145T.İş Bankası Kurucu8,400,000,00000000146Iş Yatırım Ortaklığı6,2005,8006,2005,900112,186,0005,989147İzmir Demir Çelik4,8504,4504,8504,500473,278,0004,683148İzocam12,75012,25012,75012,25020,803,09412,457149Kaplamin Ambalaj5,6005,4005,6005,4001,171,0005,513150Kartonsan37,50035,00038,00036,000869,00036,121151Kav Danışmanlık9,8009,3009,8009,40023,100,6259,512152Koç Holding112,500105,000112,500107,50049,508,000108,007153Kent Gıda12,25011,50012,25011,75024,831,00011,855154Kerevitaş Gıda San.9,1008,6009,1008,6004,248,0008,841155KIPA26,50025,00027,00025,50020,525,00025,948156Kelebek Mobilya6,3006,0006,4006,000965,0006,090157Klimasan Klima Sanayi145,000132,500145,000132,5001,028,000139,263158Konfrut Gıda5,8005,3005,7005,4003,526,0005,451159Konya Çimento17,75017,00017,75017,0001,702,00017,394160Kordsa23,75022,25023,75022,50014,819,00023,047161Koniteks25,00023,50025,50023,500413,00024,271162Kardemir (A Grubu)3,5503,3003,8003,400198,027,0003,535163Kardemir (B Grubu)2,9502,8503,2002,850285,969,0003,026164Kardemir (D Grubu)3,6003,2503,7003,2501,327,535,0003,469165Kristal Kola18,00016,75018,25017,5002,283,00017,807166Karsu Tekstil10,75010,00010,75010,25012,202,00010,425167Kütahya Porselen17,00016,00016,75016,000669,00016,190168Lüks Kadife6,6006,3006,6006,5002,814,0006,493