İMKB ikinci seans (F-M)

(2 Mayıs 2000, Salı günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat110Facto Finans2,7002,6002,7002,6503,184,0002,636111Fenis Aluminyum42,50042,00043,00042,0001,502,00042,446112Finans Finansal K.4,7004,5504,6504,6508,567,0004,616113Finansbank4,9004,8004,9504,950578,084,0934,889114FM İzmit Motor Pist.87,00086,00088,00088,000731,00087,015115Finans Yatırım3,1003,0503,1503,100178,447,0003,087116Frigo Pak Gıda Mad.5,2505,0005,3005,10015,068,0005,113117Ford Otomotiv38,50038,00039,50038,500139,541,00038,671118T.Garanti Bankası10,50010,00010,50010,000386,815,19610,139119Gedik Yat.Ort.4,0004,0004,1004,0505,184,0004,041120Gediz iplik265,000255,000270,000265,000641,000261,310121Gentaş15,50015,00015,50015,2502,563,00015,317122Gima17,00016,75017,25017,250112,869,00017,012123Global Menkul Y.O.4,1504,2004,6004,40029,092,0004,429124Global Menkul K.8,0008,0008,2008,100246,216,0008,069125Goldaş13,25013,00013,50013,25015,971,40013,193126Göltaş Çimento16,50016,25017,00016,75043,192,00016,614127Good-Year21,75020,75022,00020,7505,159,00020,959128Garanti Yat. Ort.7,4007,0007,7007,1005,343,0007,166129GSD Holding59,00060,00065,00061,00084,446,00062,472130Gübre Fabrikaları20,25019,75020,25019,7505,592,01719,985131Gümüşsuyu2,5002,4002,5002,45023,702,0002,439132Güney Biracılık34,00034,00035,00034,5004,482,00034,285133Güneş Sigorta6,9006,8007,1006,90061,603,0006,959134Hektaş5,3505,4005,7005,700219,574,0005,561135Halk Sigorta10,20010,00010,20010,20017,444,00010,114136Hürriyet Gazetecilik15,00014,75015,00015,00055,402,10014,771137Haznedar Tugla5,8005,6006,3005,70016,770,0005,806138İdaş16,75016,75017,00016,7501,787,00016,895139İhlas Ev Aletleri22,75022,00023,00022,0001,791,00022,516140İhlas Finans8,0007,9008,1007,90092,512,0007,999141İhlas Gayrimenkul Y.O.3,5003,4503,6003,50083,574,0003,518142İhlas Holding46,00045,00046,50045,00071,329,50045,482143İktisat Finans4,4004,3504,6504,40089,784,0004,435144İntema30,50029,50031,00029,5005,974,00030,194145Işıklar Ambalaj13,75013,75014,50014,00028,473,00014,182146T.İş Bankası (A)40,000,00039,000,00039,000,00039,000,00010039,000,000147T.İş Bankası (B)2,030,0002,000,0002,030,0002,000,0004,0002,007,500148T.İş Bankası (C)33,50032,50033,50032,500520,200,46032,987149İş Genel Fin.Kir.7,1006,9007,1006,90099,810,0006,985150İş Gayrimenkul Y.O.3,4503,4003,6003,5001,278,776,0003,507151T.İş Bankası Kurucu8,500,000,00000000152Iş Yatırım Ortaklığı2,6002,5002,6502,550407,328,9002,561153İzmir Demir Çelik4,6004,5504,7004,600371,669,0004,635154İzocam12,00011,75012,25012,00033,385,00011,957155Kaplamin Ambalaj9,1009,0009,3009,3001,748,0009,198156Karsan82,00081,00086,00085,00033,540,00084,482157Kartonsan41,00040,00041,00040,000971,00040,859158Kav Danışmanlık10,75010,50011,00010,75080,089,64610,727159Koç Holding117,500115,000120,000117,50027,913,000115,854160Kent Gıda10,50010,25010,75010,50017,010,00010,515161Kerevitaş Gıda San.7,7007,5007,7007,6005,415,0007,593162KIPA24,25024,00024,75024,25051,400,00024,396163Kelebek Mobilya6,1006,1006,4006,4003,213,0006,295164Klimasan Klima Sanayi140,000137,500142,500140,0001,898,000140,096165Konfrut Gıda6,4006,0006,5006,00010,390,0006,181166Konya Çimento17,25017,00017,50017,2501,881,00017,205167Kordsa28,50027,00028,00027,50051,916,00027,560168Koniteks27,00027,00029,50027,5002,029,00028,275169Kardemir (A Grubu)3,1503,1003,2003,20098,128,0003,145170Kardemir (B Grubu)2,7002,6002,7002,600106,302,0002,635171Kardemir (D Grubu)3,3003,2503,3503,250248,322,0003,268172Kristal Kola18,25018,00018,25018,2506,382,00018,135173Karsu Tekstil10,30010,00010,50010,2506,560,00010,066174Kütahya Porselen7,0007,0007,4007,1002,147,0007,073175Lio Yağ Sanayi11,25011,25011,50011,25015,715,00011,334176Lüks Kadife5,3005,3005,5005,5003,462,0005,436177Altınyunus19,25019,25020,25019,2501,497,00019,656178Makina Takım1,9001,8501,9001,900275,886,0001,872179Makina Takım (Yeni)1,8751,8251,9001,875246,621,0001,864180Maret74,00073,00074,00073,0001,670,00073,708181Mudurnu Tavukçuluk9,3008,9009,2008,90017,463,0169,028182Mudurnu Tavukçuluk (Yeni)8,3008,0008,3008,10011,163,0008,136183Medya Holding9,8009,5009,7009,600144,053,0009,581184Mensa Mensucat3,2503,3003,5003,400184,035,0003,396185Merko Gıda19,00018,75019,00018,7507,275,00018,852186Migros435,000425,000435,000430,0007,702,600430,867187Milliyet5,4005,1005,3005,30042,644,0005,222188Milpa11,50011,00011,50011,00064,281,00011,158