İMKB ikinci seans (F-M)

(12 Şubat 2000, Cumartesi günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat106Facto Finans3,2003,0503,2503,150668,4893,123107Fenis Aluminyum44,00041,50043,50042,0004,075,00042,224108Finans Finansal K.4,1004,0004,1004,0506,167,0004,074109Finansbank4,2504,1504,2504,200448,473,0004,199110FM İzmit Motor Pist.56,00054,00059,00059,000702,00056,873111Finans Yatırım5,8005,6005,9005,6007,181,0005,721112Frigo Pak Gıda Mad.5,7005,4005,6005,5008,473,0005,523113Ford Otomotiv28,00027,00028,50028,00068,463,00027,529114T.Garanti Bankası7,9007,8008,1008,1001,501,728,2007,943115Gedik Yat.Ort.3,8503,6003,7503,750473,0003,619116Gediz iplik232,500225,000230,000225,000503,000227,340117Gentaş12,75012,25012,75012,5003,589,00012,474118Global Menkul Y.O.7,8007,9008,1008,000449,0007,996119Global Menkul K.5,3004,9005,2005,10066,065,0005,078120Goldaş28,50026,50028,50027,00016,316,00027,504121Göltaş Çimento17,50016,75017,25016,75018,582,00016,978122Good-Year15,50015,25015,75015,5001,905,00015,618123Garanti Yat. Ort.5,9005,9006,0005,9002,323,0005,928124GSD Holding41,50040,50042,00040,50013,240,00040,940125Gübre Fabrikaları20,00019,50020,25019,50024,304,00019,951126Gümüşsuyu2,4752,3752,4752,42510,396,0002,419127Güney Biracılık22,50021,50022,50021,7502,950,00021,911128Güneş Sigorta5,9005,9006,4006,30045,801,0006,199129Hektaş3,3503,2503,4003,25054,307,0003,307130Hürriyet Gazetecilik12,75012,50013,00012,75074,918,00012,782131Haznedar Tugla4,8004,7004,9004,700227,0004,807132İdaş19,00018,50019,00018,7501,068,00018,504133İhlas Ev Aletleri18,75017,75018,75018,000822,00018,059134İhlas Finans6,6006,4006,6006,40070,232,0006,494135İhlas Gayrimenkul Y.O.3,9003,8003,9003,85029,574,0003,833136İhlas Holding41,50040,50042,50042,000167,187,00041,521137İktisat Finans3,3003,2503,3003,25012,104,0003,270138İntema25,50024,00025,50024,500780,00024,724139Işıklar Ambalaj15,75014,75015,75015,00013,896,00015,071140T.İş Bankası (A)49,000,00000000141T.İş Bankası (B)1,810,0001,780,0001,850,0001,790,0008,0001,801,250142T.İş Bankası (C)25,00024,50025,00024,500405,390,76524,736143İş Gayrimenkul Y.O.3,9003,8503,9003,900263,169,0003,862144T.İş Bankası Kurucu840,000,000750,000,000751,000,000750,000,000275,050,000145Iş Yatırım Ortaklığı6,0005,9006,0006,00035,156,0005,913146İzmir Demir Çelik4,1504,0004,2004,050253,940,0004,088147İzocam12,00011,75012,25012,2508,346,00012,078148Kaplamin Ambalaj5,0504,9005,0005,000626,0004,909149Kartonsan34,50034,00035,00034,000214,00034,425150Kav Danışmanlık8,8008,6008,9008,80020,848,0008,759151Koç Holding105,000100,000105,000102,50033,680,428102,510152Kent Gıda11,75011,50012,00011,7508,919,00011,727153Kerevitaş Gıda San.7,6007,2007,7007,6007,379,0007,443154KIPA24,75024,25024,75024,50013,758,00024,417155Kelebek Mobilya5,7005,6005,7005,700140,0005,678156Klimasan Klima Sanayi135,000130,000135,000135,0001,476,000132,554157Konfrut Gıda4,8504,4004,8504,6003,436,0004,648158Konya Çimento16,75016,50017,00016,750823,00016,716159Kordsa21,25020,75021,25020,7509,813,00020,961160Koniteks22,00021,50022,00021,750401,00021,750161Kardemir (A Grubu)3,1503,0003,1503,10050,052,0003,078162Kardemir (B Grubu)2,8002,7002,8002,75073,673,0002,737163Kardemir (D Grubu)3,1003,0503,1503,100385,606,0003,090164Kristal Kola16,25015,75016,50016,5001,834,00016,205165Karsu Tekstil10,2009,75010,25010,0003,170,0009,816166Kütahya Porselen13,75013,75014,00013,750143,00013,959167Lüks Kadife5,6005,3005,6005,4001,306,0005,451