İMKB ikinci seans (F-M)

(16 Eylül 2000, Cumartesi günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyatFacto Finans2,2502,1502,2752,1508,806,0002,208114Fenis Aluminyum32,00031,00032,50032,5001,809,00031,464115Finans Finansal K.2,0752,0252,0752,05035,768,0002,047116Finansbank1,4501,4251,4751,42567,188,7001,443117FM İzmit Motor Pist.71,00068,00071,00069,000135,00068,718118Finans Yatırım1,6501,6251,6751,6259,169,0001,641119Frigo Pak Gıda Mad.4,9004,9005,0004,9007,342,0004,948120Ford Otomotiv34,00033,50034,50034,00026,825,00033,989121Favori Dinlenme Yerleri4,2504,0504,6504,1002,523,080,0004,267122T.Garanti Bankası5,0004,9505,1005,050550,317,1005,017123Gedik Yat.Ort.3,5003,5003,5503,550201,0003,500124Gediz iplik3,4003,3003,4003,3006,173,0003,306125Gentaş13,75013,50013,75013,7503,936,00013,647126Gima5,5005,4005,6005,50022,179,3355,434127Global Menkul Y.O.2,8502,6002,8502,700616,0002,797128Global Menkul K.6,9006,7007,1006,900283,630,0006,903129Goldaş11,25011,25011,50011,25011,079,00011,251130Göltaş Çimento9,6009,60010,20010,00034,752,0009,929131Good-Year16,50016,50016,50016,500223,18116,500132Garanti Yat. Ort.4,4504,2004,6004,2001,709,0004,302133GSD Holding27,50027,00028,50027,50021,382,00027,636134Gübre Fabrikaları12,50012,50012,75012,750829,00812,504135Gümüşsuyu1,1251,1001,2001,125328,607,0001,145136Güneş Sigorta3,9503,8504,0003,85023,957,0003,919137Hektaş3,3003,2503,3503,30032,049,0003,276138Halk Sigorta4,6504,6004,7004,65016,409,2334,635139Hürriyet Gazetecilik6,3006,2006,4006,300159,266,5756,252140Haznedar Tugla10,90010,75011,25011,25028,525,00010,987141İdaş19,50019,50020,50020,50065,111,00019,981142İhlas Ev Aletleri7,5007,4007,6007,4003,755,0007,456143İhlas Finans4,6004,6004,7004,60055,454,0004,657144İhlas Gayrimenkul Y.O.2,1502,0502,1502,07550,131,4002,089145İhlas Holding12,00011,75012,25012,25089,518,00012,008146İktisat Finans2,5752,5502,7002,700218,435,0002,652147İntema10,75010,75011,25011,0001,707,00010,881148Işıklar Ambalaj10,0009,90010,10010,1008,217,0009,976149İş Bankası (A)36,000,00000000150T.İş Bankası (B)1,300,0001,200,0001,280,0001,200,0003,0001,226,666151T.İş Bankası (C)11,75011,50012,00011,750476,049,18411,763152İş Genel Fin.Kir.7,2007,1007,3007,10027,345,0007,163153İş Gayrimenkul Y.O.2,5002,4502,5252,450358,488,4002,483154İş Bankası (Kurucu)700,000,00000000155Iş Yatırım Ortaklığı1,5501,5001,5751,52599,240,0001,535156İzmir Demir Çelik1,1501,1251,1751,150215,882,5001,148157İzocam6,8006,6006,8006,8008,249,5006,716158Kaplamin Ambalaj18,25018,00018,50018,50015,935,14218,222159Karsan49,00048,50050,00049,0002,489,00049,301160Kartonsan39,00038,50039,50039,000183,00038,680161Kav Danışmanlık7,5007,4007,6007,50093,406,0007,481162Koç Holding30,00029,50030,50030,00081,332,00029,903163Kent Gıda8,5008,3008,5008,4001,492,0008,357164Kerevitaş Gıda San.5,7005,6005,9005,6002,832,0005,656165KIPA12,25012,00012,25012,2505,634,16512,101166Kelebek Mobilya5,4005,6005,7005,60035,0005,628167Klimasan Klima Sanayi88,00084,00088,00085,0001,037,00086,108168Konfrut Gıda4,7004,5004,7004,5502,355,0004,625169Konya Çimento6,6006,7007,3007,20016,273,0007,052170Kordsa9,7009,7009,9009,80019,796,0009,797171Koniteks23,00022,75023,25023,000312,00022,773172Kardemir (A Grubu)2,8502,7502,8502,800107,413,0002,809173Kardemir (B Grubu)2,3502,2752,3502,325127,042,0002,308174Kardemir (D Grubu)2,3252,3002,3502,350438,710,0002,331175Kristal Kola19,75019,50019,75019,7502,844,00019,622176Karsu Tekstil8,3008,4008,5008,4003,730,0008,400177Kütahya Porselen7,8007,7007,8007,700475,0007,749178Lio Yağ Sanayi8,1007,9008,2007,90019,089,0008,052179Logo Yazılım53,00051,00054,00052,0002,090,00052,101180Lüks Kadife4,3504,3004,4004,400234,0004,324181