İMKB ikinci seans (F-M)

(27 Mayıs 2000, Cumartesi günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat111Facto Finans2,5002,4002,6002,6001,877,0002,438112Fenis Aluminyum37,00036,50037,50037,500465,00036,953113Finans Finansal K.4,7004,5504,6504,6005,524,4044,597114Finansbank3,8003,8003,8503,85084,872,6953,800115FM İzmit Motor Pist.86,00086,00087,00086,000111,00086,144116Finans Yatırım2,4252,3252,4252,35038,413,0002,366117Frigo Pak Gıda Mad.4,5504,4004,5004,4003,132,0004,441118Ford Otomotiv33,50032,50033,00033,00031,763,20032,902119T.Garanti Bankası7,8007,6007,8007,600498,494,8647,693120Gedik Yat.Ort.4,2503,8504,1503,850651,0003,852121Gediz iplik255,000245,000260,000250,000471,070249,543122Gentaş12,75012,50012,75012,7501,097,00012,559123Gima13,25013,25013,50013,25019,151,50013,384124Global Menkul Y.O.4,1504,0504,1504,0503,533,0004,075125Global Menkul K.10,40010,00010,50010,250416,079,41410,238126Goldaş12,75012,25012,75012,50011,723,60012,395127Göltaş Çimento12,75012,25012,75012,25013,423,00012,486128Good-Year19,75019,00019,75019,5001,631,25019,390129Garanti Yat. Ort.6,2005,8006,0005,9001,183,0005,953130GSD Holding44,00043,50044,50043,50022,201,00043,989131Gübre Fabrikaları17,00016,50016,75016,5001,215,60016,721132Gümüşsuyu2,6002,4502,6002,45018,805,0002,506133Güney Biracılık28,00027,50028,00028,000793,00027,765134Güneş Sigorta6,4006,1006,3006,20011,962,0006,219135Hektaş3,7503,6003,7503,700136,709,9583,676136Halk Sigorta8,2007,9008,1008,1004,893,0008,024137Hürriyet Gazetecilik10,75010,25010,75010,50088,426,00010,469138Haznedar Tugla6,6006,3006,6006,5003,179,0006,411139İdaş14,50014,25014,50014,2501,732,00014,260140İhlas Ev Aletleri20,75020,25021,00020,25012,279,00020,472141İhlas Finans7,0006,6007,3006,700156,995,0006,896142İhlas Gayrimenkul Y.O.3,3003,1503,3003,15055,168,0003,186143İhlas Holding20,00019,50020,00019,500155,552,00019,625144İktisat Finans4,4004,2504,4504,35047,856,0004,327145İntema23,75023,00023,50023,2501,133,00023,214146Işıklar Ambalaj11,50011,00011,50011,2509,594,00011,212147T.İş Bankası (A)45,400,00000000148T.İş Bankası (B)1,710,0001,690,0001,710,0001,700,00015,0001,703,333149T.İş Bankası (C)17,25017,00017,50017,500354,853,82617,295150İş Genel Fin.Kir.7,4007,2007,4007,40081,716,0007,312151İş Gayrimenkul Y.O.2,5502,4252,5252,450429,729,4002,467152T.İş Bankası Kurucu650,000,00000000153Iş Yatırım Ortaklığı2,1752,1002,1752,100238,993,0012,126154İzmir Demir Çelik3,5003,4003,4503,40066,097,9003,422155İzocam7,5007,2007,5007,20011,047,0007,230156Kaplamin Ambalaj13,75012,75013,50013,5002,053,00013,201157Karsan72,00070,00072,00072,0001,509,00070,582158Kartonsan39,50038,50039,50039,500184,00039,021159Kav Danışmanlık9,1008,8009,0008,90039,205,2048,896160Koç Holding102,50097,500102,50097,50023,560,00099,996161Kent Gıda11,00010,50011,00011,0006,378,00010,772162Kerevitaş Gıda San.7,1007,0007,2007,10011,415,0007,058163KIPA20,00019,75020,00019,7501,761,00019,793164Kelebek Mobilya7,3006,8007,2007,0001,285,0007,010165Klimasan Klima Sanayi122,500117,500122,500122,5001,023,000121,155166Konfrut Gıda5,7005,4005,6005,4003,383,0005,462167Konya Çimento14,50014,25014,75014,2501,468,00014,368168Kordsa22,00021,75022,00022,00010,484,00021,948169Koniteks27,00026,00026,50026,000883,00026,285170Kardemir (A Grubu)2,5252,4252,5252,450209,995,0002,458171Kardemir (B Grubu)2,1752,0502,1752,10050,109,0002,107172Kardemir (D Grubu)2,5002,3752,5002,425267,946,0002,429173Kristal Kola16,75016,25016,75016,5003,079,00016,472174Karsu Tekstil8,4008,3008,4008,4001,308,0008,366175Kütahya Porselen8,5008,2008,5008,2001,900,0008,327176Lio Yağ Sanayi9,9009,6009,9009,70013,847,0009,690177Logo Yazılım59,00056,00062,00062,00057,557,00060,266178Lüks Kadife5,6005,2005,5005,3004,445,0005,322