İMKB ikinci seans (F-M)

(25 Mayıs 2000, Perşembe günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat111Facto Finans2,4002,4502,4752,450770,0002,462112Fenis Aluminyum36,00035,50038,50038,5001,126,00036,972113Finans Finansal K.4,3504,3504,4504,4004,197,0004,380114Finansbank3,4503,5003,6503,600105,024,0003,593115FM İzmit Motor Pist.87,00087,00088,00087,000103,00087,563116Finans Yatırım2,3252,3002,3502,32524,559,0002,325117Frigo Pak Gıda Mad.4,3004,3004,4004,4002,347,0004,358118Ford Otomotiv31,00031,00033,50033,00085,318,60032,361119T.Garanti Bankası7,2007,3007,6007,6001,029,135,3667,474120Gedik Yat.Ort.3,8003,8504,1003,9001,365,0003,878121Gediz iplik240,000240,000245,000245,000236,000241,461122Gentaş11,75011,75012,25012,0002,526,00011,978123Gima12,75013,00013,75013,250151,787,00013,372124Global Menkul Y.O.3,6503,5503,7003,7003,129,0003,592125Global Menkul K.9,1009,1009,7009,500192,529,0009,410126Goldaş12,00012,00012,50012,5004,817,00012,315127Göltaş Çimento12,25012,25012,75012,75034,249,00012,503128Good-Year19,00018,75019,50019,2503,807,00019,036129Garanti Yat. Ort.5,8005,8006,0005,900719,0005,860130GSD Holding41,50041,00043,00042,00021,150,00042,417131Gübre Fabrikaları16,25016,00017,00016,5002,850,00016,495132Gümüşsuyu2,3252,3752,5002,40050,097,0002,434133Güney Biracılık27,50027,50028,50028,0001,397,00027,983134Güneş Sigorta5,7005,7006,2006,00010,890,0005,963135Hektaş3,6003,5503,8003,750214,817,9473,748136Halk Sigorta7,7007,7008,0008,0005,676,0007,846137Hürriyet Gazetecilik10,25010,25010,75010,500184,100,00010,501138Haznedar Tugla6,2006,2006,4006,4001,763,0006,273139İdaş14,00013,75014,50014,5001,275,00014,171140İhlas Ev Aletleri20,50020,50021,00021,0002,560,00020,742141İhlas Finans5,6005,6006,0005,80041,435,0005,796142İhlas Gayrimenkul Y.O.2,9002,9003,0503,05021,692,0003,001143İhlas Holding34,50034,50036,00036,00052,447,37535,405144İktisat Finans4,3004,2504,5004,40088,780,0004,409145İntema23,00023,00023,75023,5001,573,00023,456146Işıklar Ambalaj10,75010,75011,25011,0003,864,00011,041147T.İş Bankası (A)45,400,00000000148T.İş Bankası (B)1,700,0001,610,0001,700,0001,700,00016,0001,686,875149T.İş Bankası (C)15,75015,75017,00016,750862,207,64316,401150İş Genel Fin.Kir.7,0006,9007,3007,300319,643,0007,248151İş Gayrimenkul Y.O.2,3752,3752,5252,500808,552,7962,458152T.İş Bankası Kurucu650,000,00600000153Iş Yatırım Ortaklığı2,0752,0502,1502,150352,280,0002,119154İzmir Demir Çelik3,3003,2503,5503,500392,260,0003,432155İzocam10,25010,00010,75010,75013,639,00010,474156Kaplamin Ambalaj11,50011,25012,50012,5003,189,00011,907157Karsan68,00068,00071,00071,0004,989,00070,076158Kartonsan38,00038,00039,50039,000433,00038,819159Kav Danışmanlık8,7008,6009,0009,00058,603,0008,846160Koç Holding98,00099,000103,000102,00032,485,385101,001161Kent Gıda9,4009,40010,40010,40012,105,00010,107162Kerevitaş Gıda San.6,6006,6006,8006,7008,510,0006,700163KIPA19,25019,25020,00020,00021,183,00019,687164Kelebek Mobilya7,2006,8007,7007,700600,0007,280165Klimasan Klima Sanayi117,500117,500122,500120,0002,731,000119,944166Konfrut Gıda4,9004,9505,1005,0001,282,0004,979167Konya Çimento14,00014,25014,50014,2502,093,00014,327168Kordsa20,75020,50022,00021,7509,997,00021,459169Koniteks26,00026,00027,50027,000581,00026,874170Kardemir (A Grubu)2,2752,2752,5002,425341,005,0002,358171Kardemir (B Grubu)1,9251,9252,1002,075174,515,0002,056172Kardemir (D Grubu)2,2752,2752,4502,425597,742,0002,386173Kristal Kola16,50016,50016,75016,5004,150,00016,598174Karsu Tekstil8,5008,4008,6008,5002,774,0008,478175Kütahya Porselen7,9008,0008,5008,4004,885,0008,223176Lio Yağ Sanayi9,5009,5009,8009,60028,813,0009,664177Logo Yazılım48,50048,50049,50049,50014,096,00048,940178Lüks Kadife5,4005,2005,5005,400935,0005,321