İMKB ikinci seans (F-M)

(19 Eylül 2000, Salı günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat113Facto Finans2,0752,0502,1252,0501,192,0002,075114Fenis Aluminyum32,00030,50031,00031,000637,00030,603115Finans Finansal K.2,0001,9502,0001,97529,143,0001,981116Finansbank1,3751,3501,4001,35046,378,0001,381117FM İzmit Motor Pist.69,00068,00070,00069,000112,00069,142118Finans Yatırım1,6001,6001,6251,60011,341,0001,600119Frigo Pak Gıda Mad.4,9004,7504,9004,7502,203,0004,816120Ford Otomotiv33,00032,50033,50033,00013,353,00032,922121Favori Dinlenme Yerleri4,0503,7504,0003,750283,353,0003,853122T.Garanti Bankası4,9004,8004,9004,900852,481,0004,851123Gedik Yat.Ort.3,4503,4503,4503,450315,0003,450124Gediz iplik3,2003,1003,2503,15012,755,0003,164125Gentaş13,50013,00013,50013,2503,178,00013,260126Gima5,3005,1005,3005,20014,996,6805,178127Global Menkul Y.O.2,5002,5002,6502,5502,271,0002,601128Global Menkul K.6,4006,0006,5006,200205,783,0006,283129Goldaş11,00010,75011,25011,2504,953,00010,998130Göltaş Çimento9,8009,6009,9009,6006,710,0009,746131Good-Year10,25010,25010,50010,250645,06910,374132Garanti Yat. Ort.4,2504,0004,2504,200456,0004,120133GSD Holding26,00024,50026,00025,00016,836,00025,504134Gübre Fabrikaları12,25011,75012,50012,5002,491,59212,081135Gümüşsuyu1,0259751,0501,025188,922,0001,020136Güneş Sigorta3,8503,6503,8003,75030,025,0003,730137Hektaş3,1003,0003,1503,00025,639,0003,066138Halk Sigorta4,5504,3504,6004,45024,482,6564,493139Hürriyet Gazetecilik6,1005,8006,1005,900219,359,0005,947140Haznedar Tugla11,50010,50011,50010,75020,503,00011,029141İdaş21,00020,75021,75021,75075,246,00021,267142İhlas Ev Aletleri7,4007,2007,5007,40046,139,0007,415143İhlas Finans4,4504,3004,5004,30022,792,0004,413144İhlas Gayrimenkul Y.O.1,9501,9001,9751,92552,602,0001,947145İhlas Holding11,75011,00011,75011,25073,343,00011,349146İktisat Finans2,3502,2502,3752,300116,510,0002,308147İntema10,50010,00010,50010,0001,158,00010,365148Işıklar Ambalaj9,9009,6009,9009,7004,906,0009,763149İş Bankası (A)36,000,00000000150T.İş Bankası (B)1,160,0001,120,0001,160,0001,120,0004,0001,147,500151T.İş Bankası (C)11,00010,75011,25011,000425,856,75011,003152İş Genel Fin.Kir.6,9006,6007,0006,70015,508,0006,815153İş Gayrimenkul Y.O.2,4002,3252,4002,350188,073,9002,364154İş Bankası (Kurucu)700,000,00000000155Iş Yatırım Ortaklığı1,5001,4501,5001,45047,225,0001,475156İzmir Demir Çelik1,1251,0751,1251,100179,281,0001,100157İzocam6,6006,6006,8006,70012,136,0006,658158Kaplamin Ambalaj19,50019,25020,00019,50030,807,00019,534159Karsan49,00048,00049,50048,5003,567,00048,584160Kartonsan37,50037,50037,50037,500187,00037,500161Kav Danışmanlık7,4007,2007,4007,40021,707,0007,261162Koç Holding28,50028,00029,00028,000117,203,00028,576163Kent Gıda8,1007,8008,2008,2001,602,0008,033164Kerevitaş Gıda San.5,7005,6005,8005,6003,738,0005,691165KIPA11,50011,25011,75011,2503,111,00011,419166Kelebek Mobilya5,5005,3005,6005,300613,0005,442167Klimasan Klima Sanayi79,00075,00081,00075,0001,306,00077,402168Konfrut Gıda4,4004,1004,3004,1503,086,0004,176169Konya Çimento6,8006,7006,8006,700624,0006,747170Kordsa9,5009,4009,5009,4006,565,5109,434171Koniteks22,00021,75022,25022,250297,00021,949172Kardemir (A Grubu)2,6502,6002,7502,70054,758,1042,689173Kardemir (B Grubu)2,2252,1502,2502,150153,173,0002,207174Kardemir (D Grubu)2,2502,1502,2752,175524,047,0002,211175Kristal Kola19,00019,00019,50019,5005,024,00019,045176Karsu Tekstil8,3008,0008,5008,2004,220,0008,170177Kütahya Porselen7,8007,6007,7007,6001,592,0007,612178Lio Yağ Sanayi7,8007,5007,9007,60025,807,0007,599179Logo Yazılım53,00051,00052,00052,0001,153,00051,845180Lüks Kadife4,2504,1504,2504,1501,559,0004,187