İMKB ikinci seans (F-M)

(12 Eylül 2000, Salı günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyatFacto Finans2,3252,2002,3002,2009,103,0002,248114Fenis Aluminyum35,00032,00034,50032,0001,290,00032,798115Finans Finansal K.2,2252,0752,2002,10037,744,0002,142116Finansbank1,5001,4001,5001,42582,149,0001,437117FM İzmit Motor Pist.72,00065,00081,00081,000492,00074,790118Finans Yatırım1,7501,6001,7501,6504,706,0001,666119Frigo Pak Gıda Mad.5,9005,6005,8005,70033,923,0005,644120Ford Otomotiv34,50032,50034,50032,50031,500,00033,411121Favori Dinlenme Yerleri4,9004,4004,7004,4001,367,047,0004,519122T.Garanti Bankası5,4004,9005,3005,0001,058,880,0005,077123Gedik Yat.Ort.3,5503,5503,6003,600351,0003,550124Gediz iplik3,6003,3003,6503,40016,302,0003,454125Gentaş13,50013,25014,50014,2507,381,00013,814126Gima5,9005,5005,9005,60051,817,1685,656127Global Menkul Y.O.3,2003,0003,2503,0003,613,0003,143128Global Menkul K.8,4007,6008,3007,700372,161,0007,942129Goldaş11,25010,75011,25010,7507,568,00010,910130Göltaş Çimento10,0009,5009,9009,7007,990,0009,735131Good-Year16,75016,25016,75016,250655,25016,531132Garanti Yat. Ort.4,6004,3504,5004,350710,0004,437133GSD Holding31,50029,00031,50029,00018,828,00029,761134Gübre Fabrikaları12,50012,00012,50012,2503,313,00012,350135Gümüşsuyu1,3501,2751,4001,325855,336,0001,348136Güneş Sigorta4,6004,2504,6004,30092,361,0004,432137Hektaş3,6003,2003,5503,35043,220,0003,415138Halk Sigorta5,3005,0005,3005,10031,379,6875,115139Hürriyet Gazetecilik6,4006,1006,4006,300213,798,0006,271140Haznedar Tugla10,0009,50010,1009,70015,043,0009,779141İdaş16,00016,00017,25016,75032,067,00016,920142İhlas Ev Aletleri9,1008,3009,4008,600330,982,0358,728143İhlas Finans5,0004,6005,0004,60068,004,0004,804144İhlas Gayrimenkul Y.O.2,1251,9502,1001,950206,567,0001,997145İhlas Holding13,25012,25013,00012,750132,804,92412,649146İktisat Finans2,5002,2752,4502,27587,250,0002,344147İntema12,00011,50012,00011,5001,903,00011,742148Işıklar Ambalaj10,0009,80010,1009,90012,316,0009,984149İş Bankası (A)36,000,00000000150T.İş Bankası (B)1,290,0001,220,0001,300,0001,220,0006,0001,258,333151T.İş Bankası (C)12,00011,75012,50011,750777,389,80012,043152İş Genel Fin.Kir.7,5007,2007,4007,20058,966,0007,284153İş Gayrimenkul Y.O.2,5502,4002,5502,400473,570,4002,440154İş Bankası (Kurucu)700,000,00000000155Iş Yatırım Ortaklığı1,6751,5501,7001,575161,389,0001,617156İzmir Demir Çelik1,2001,1501,2001,200207,695,0001,172157İzocam7,5007,1007,5007,20078,257,0007,251158Kaplamin Ambalaj16,00015,50016,00015,50010,835,00015,659159Karsan54,00051,00054,00052,00010,817,00052,603160Kartonsan41,00039,00040,50039,000531,00039,712161Kav Danışmanlık7,7007,5007,7007,700174,758,5397,634162Koç Holding32,00029,50031,50029,500188,702,00030,224163Kent Gıda8,8008,5008,7008,7006,592,0008,611164Kerevitaş Gıda San.6,5006,2006,4006,2005,796,0006,314165KIPA12,75012,25012,75012,2507,842,00012,487166Kelebek Mobilya5,9005,6005,7005,600500,0005,691167Klimasan Klima Sanayi90,00085,00089,00085,000513,00086,255168Konfrut Gıda5,0004,8005,1005,10013,134,0004,933169Konya Çimento6,7006,4006,6006,400778,0006,524170Kordsa10,2509,70010,1009,80015,784,0009,908171Koniteks24,25023,50024,25024,0001,006,00023,860172Kardemir (A Grubu)3,0002,7003,0002,70076,068,0002,840173Kardemir (B Grubu)2,2252,1002,2002,125178,298,0002,138174Kardemir (D Grubu)2,4252,2002,4002,250482,232,0002,279175Kristal Kola21,00019,50020,75020,00011,605,00020,009176Karsu Tekstil9,3008,3009,2008,7006,965,0008,761177Kütahya Porselen8,0007,7008,0007,7003,115,0007,859178Lio Yağ Sanayi8,5008,1008,5008,10021,032,0008,244179Logo Yazılım58,00053,00057,00053,00013,498,00054,150180Lüks Kadife4,7004,3504,6504,3501,429,0004,521181