İMKB ikinci seans (F-M)

(26 Mayıs 2000, Cuma günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat111Facto Finans2,4502,4502,5002,450526,0002,483112Fenis Aluminyum38,50037,50039,00038,0001,179,00038,288113Finans Finansal K.4,4504,4004,7504,60030,853,0004,604114Finansbank3,7003,6503,8003,75074,840,0003,745115FM İzmit Motor Pist.86,00086,00087,00086,00089,00086,370116Finans Yatırım2,3752,3502,4502,425175,884,0002,414117Frigo Pak Gıda Mad.4,5004,4004,5004,5001,512,0004,460118Ford Otomotiv32,50032,50034,00034,00062,989,00033,410119T.Garanti Bankası7,7007,7008,0008,000707,218,0007,861120Gedik Yat.Ort.3,9003,8003,9003,800206,0003,839121Gediz iplik245,000242,500255,000247,500832,000250,030122Gentaş12,00012,00013,00012,7503,270,00012,528123Gima13,50013,50013,75013,50049,552,00013,666124Global Menkul Y.O.3,8003,8004,1504,0005,316,0003,983125Global Menkul K.9,7009,70010,30010,200542,451,00010,116126Goldaş13,00012,50013,00013,00012,168,20012,787127Göltaş Çimento12,75012,50013,00012,75043,670,00012,758128Good-Year19,75019,75020,00019,7501,335,00019,755129Garanti Yat. Ort.6,1006,0006,2006,100487,0006,016130GSD Holding44,00043,50044,50044,00016,250,00043,938131Gübre Fabrikaları16,75016,75017,25017,2503,092,07216,992132Gümüşsuyu2,4752,4502,6002,525124,483,0002,539133Güney Biracılık28,00028,00029,00029,0003,195,00028,486134Güneş Sigorta6,0006,0006,5006,30021,516,0006,270135Hektaş3,8003,7003,8003,80058,672,3003,751136Halk Sigorta8,1008,0008,3008,30016,963,0008,185137Hürriyet Gazetecilik10,50010,50011,00011,000109,601,00010,879138Haznedar Tugla6,4006,3006,4006,3002,162,0006,360139İdaş14,50014,25014,75014,7502,124,00014,500140İhlas Ev Aletleri20,75020,75021,25021,00048,720,00020,998141İhlas Finans6,2006,1006,4006,30055,302,0006,324142İhlas Gayrimenkul Y.O.3,0503,0003,2003,15032,598,0003,121143İhlas Holding18,25018,00019,50019,250477,301,00018,605144İktisat Finans4,4004,4004,5504,400108,229,0004,473145İntema23,75023,75024,25024,0001,689,00023,997146Işıklar Ambalaj11,00011,00011,50011,2504,891,00011,251147T.İş Bankası (A)45,400,00000000148T.İş Bankası (B)1,740,0001,700,0001,740,0001,740,00015,0001,726,666149T.İş Bankası (C)17,25017,25017,75017,500579,889,40017,491150İş Genel Fin.Kir.7,3007,3007,6007,600250,156,0007,502151İş Gayrimenkul Y.O.2,5502,5252,5752,550444,276,8502,550152T.İş Bankası Kurucu650,000,00000000153Iş Yatırım Ortaklığı2,1752,1502,2002,200366,073,1352,177154İzmir Demir Çelik3,4503,4503,5503,45092,063,0003,489155İzocam11,00010,75011,25011,0008,494,34511,020156Kaplamin Ambalaj13,25013,75014,75014,5004,113,00014,309157Karsan71,00070,00073,00073,0002,370,00071,754158Kartonsan39,00039,00039,50039,500739,00039,272159Kav Danışmanlık8,9008,8009,2009,20066,703,0009,064160Koç Holding102,000100,000105,000102,50027,251,000102,519161Kent Gıda11,00011,00012,25011,75056,555,00011,700162Kerevitaş Gıda San.6,8006,7007,0007,0005,054,0006,862163KIPA20,00019,75020,50020,25021,441,00020,225164Kelebek Mobilya7,4007,4007,7007,40087,0007,411165Klimasan Klima Sanayi122,500120,000125,000122,500723,000122,354166Konfrut Gıda5,1005,1005,4005,4003,482,0005,228167Konya Çimento14,75014,50014,75014,500811,00014,684168Kordsa22,00021,75022,50022,2509,933,00022,244169Koniteks27,00027,00028,00027,000506,00027,284170Kardemir (A Grubu)2,4502,4252,5002,47580,731,0002,482171Kardemir (B Grubu)2,1002,1002,1502,15058,971,0002,123172Kardemir (D Grubu)2,4002,4002,4752,450231,163,0002,444173Kristal Kola16,75016,25016,75016,2504,188,00016,464174Karsu Tekstil8,4008,3008,5008,4003,362,0008,463175Kütahya Porselen8,5008,4008,6008,6002,603,0008,474176Lio Yağ Sanayi9,7009,6009,8009,60011,202,0009,693177Logo Yazılım54,00055,00058,00056,00042,042,00057,001178Lüks Kadife5,5005,0005,6005,0001,470,0005,278