İMKB ikinci seans (F-M)

(7 Haziran 2000, Çarşamba günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat112Facto Finans2,5002,4502,5502,5003,633,0002,473113Fenis Aluminyum37,00036,50037,00037,000478,00036,831114Finans Finansal K.2,5002,4502,5002,5008,784,6372,456115Finansbank1,9751,9502,0001,950232,991,5001,971116FM İzmit Motor Pist.84,00083,00085,00083,000349,00083,515117Finans Yatırım2,2752,2502,2752,25018,970,0002,252118Frigo Pak Gıda Mad.5,2005,2005,4005,20016,583,0005,279119Ford Otomotiv34,50034,00035,00035,00033,813,56834,511120T.Garanti Bankası8,1008,2008,3008,200472,129,2988,201121Gedik Yat.Ort.3,9003,9003,9003,900268,0003,900122Gediz iplik242,500240,000245,000240,000183,000240,751123Gentaş14,00013,75014,50014,5004,850,00014,143124Gima13,25013,25013,50013,50022,264,02813,480125Global Menkul Y.O.3,8503,7503,8503,8001,211,0003,808126Global Menkul K.9,6009,5009,7009,600106,474,0009,569127Goldaş12,25012,25012,75012,7506,192,92512,581128Göltaş Çimento13,25013,00013,50013,25025,235,00013,240129Good-Year19,75020,00020,50020,0002,458,75720,147130Garanti Yat. Ort.5,9005,8005,9005,900116,0005,813131GSD Holding51,00050,00052,00051,00019,161,00050,743132Gübre Fabrikaları15,50015,25015,50015,5001,918,00015,499133Gümüşsuyu2,7502,8002,9002,80040,301,0002,818134Güney Biracılık28,00028,00028,50028,500655,00028,415135Güneş Sigorta4,2504,2004,3004,25020,032,0004,243136Hektaş3,7003,6503,7503,70039,344,9653,686137Halk Sigorta7,8007,8008,0007,8002,713,0007,887138Hürriyet Gazetecilik11,25011,00011,50011,500136,780,00011,250139Haznedar Tugla6,9006,8007,0007,0007,712,0006,881140İdaş14,50014,25014,50014,500132,00014,268141İhlas Ev Aletleri23,25023,00024,00024,00027,498,00023,673142İhlas Finans6,7006,7006,8006,80020,848,0006,748143İhlas Gayrimenkul Y.O.2,0002,0002,0502,05043,711,2502,024144İhlas Holding19,75019,50020,00020,000339,532,00219,961145İktisat Finans3,9003,9504,0503,95066,804,0004,005146İntema22,75022,75023,00022,750554,00022,868147Işıklar Ambalaj11,50011,25011,50011,5001,925,00011,356148T.İş Bankası (B)1,510,0001,510,0001,510,0001,510,0005,0001,510,000149T.İş Bankası (C)17,25017,00017,25017,250268,585,35217,078150İş Genel Fin.Kir.8,0007,9008,2008,20095,625,0008,063151İş Gayrimenkul Y.O.2,4002,3752,4002,400221,175,0802,380152T.İş Bankası Kurucu650,000,00000000153Iş Yatırım Ortaklığı2,0001,9752,0002,000120,103,0001,982154İzmir Demir Çelik1,5751,5751,6251,600309,536,5001,594155İzocam7,6007,5007,7007,60018,141,5007,531156Kaplamin Ambalaj11,50011,25011,75011,2501,789,00011,604157Karsan72,00070,00072,00070,0009,931,00070,990158Kartonsan39,00039,00039,50039,500102,00039,009159Kav Danışmanlık8,8008,7008,9008,80041,225,0008,768160Koç Holding51,00051,00052,00052,00036,374,03651,654161Kent Gıda12,00011,75012,50012,250140,732,00012,133162Kerevitaş Gıda San.7,1007,0007,2007,2007,923,0007,108163KIPA18,50018,50018,75018,7509,948,00018,663164Kelebek Mobilya6,6006,5006,6006,500300,0006,535165Klimasan Klima Sanayi140,000137,500142,500137,500909,000139,768166Konfrut Gıda5,8005,8006,0006,0003,221,0005,975167Konya Çimento14,00014,00015,25014,7501,237,00014,669168Kordsa20,75020,75021,25020,75019,171,00020,975169Koniteks24,75024,50024,75024,750833,00024,748170Kardemir (A Grubu)2,3502,3252,4002,375266,005,0002,375171Kardemir (B Grubu)2,0002,0002,0502,000100,528,0002,026172Kardemir (D Grubu)2,3502,3502,4252,400337,910,0002,398173Kristal Kola15,75015,75016,75016,5009,514,00016,304174Karsu Tekstil8,5008,4008,6008,6001,831,0008,525175Kütahya Porselen8,1008,0008,1008,1001,212,0008,028176Lio Yağ Sanayi9,3009,2009,3009,3005,306,0009,251177Logo Yazılım65,00064,00071,00070,00050,487,00068,722178Lüks Kadife5,3005,2005,4005,4001,426,0005,301