İMKB ikinci seans (F-M)

(23 Eylül 2000, Cumartesi günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat113Facto Finans1,8751,8501,9251,87514,344,0001,905114Fenis Aluminyum32,00030,50031,00031,0001,149,00030,839115Finans Finansal K.1,9251,9251,9751,95035,065,0001,951116Finansbank1,4001,3751,4001,40042,095,0001,390117FM İzmit Motor Pist.74,00072,00074,00074,000903,00072,993118Finans Yatırım1,6001,5501,6001,57521,521,0001,581119Frigo Pak Gıda Mad.4,9504,7004,9004,75010,536,0004,824120Ford Otomotiv32,00031,50032,50031,50015,985,00031,968121Favori Dinlenme Yerleri3,7503,7004,0003,7501,351,392,0003,867122T.Garanti Bankası5,3005,2005,4005,300609,483,0005,339123Gedik Yat.Ort.3,4003,4003,4003,40050,0003,400124Gediz iplik3,0502,9503,0503,0007,796,0003,001125Gentaş13,50013,50014,25014,25010,767,00013,860126Gima4,9004,9005,0004,90038,785,0014,923127Global Menkul Y.O.2,9002,7002,8502,750431,0002,789128Global Menkul K.6,2006,0006,3006,000229,590,0006,141129Goldaş10,75010,50010,75010,7506,147,80010,661130Göltaş Çimento9,2009,0009,2009,2005,931,0009,096131Good-Year9,5009,5009,7009,600541,1259,618132Garanti Yat. Ort.4,1004,0004,1504,150113,0004,001133GSD Holding24,50024,25024,75024,50013,174,00024,370134Gübre Fabrikaları11,50011,50011,50011,5001,215,00011,500135Gümüşsuyu1,0301,0001,0501,025148,020,0001,018136Güneş Sigorta3,5003,3503,5503,45021,880,0003,420137Hektaş2,9002,8002,9502,85025,050,0002,870138Halk Sigorta4,3004,2004,3004,20010,091,0004,243139Hürriyet Gazetecilik6,1005,9006,2006,100384,234,0006,061140Haznedar Tugla10,5009,75010,5009,7504,257,0009,963141İdaş17,00016,75017,00017,0003,042,00016,863142İhlas Ev Aletleri6,9006,6007,0006,80020,228,0006,809143İhlas Finans4,1003,9504,1504,05046,677,0004,044144İhlas Gayrimenkul Y.O.1,9001,8751,9251,90037,368,5461,899145İhlas Holding11,25011,00011,50011,500101,056,00011,248146İktisat Finans2,2252,1752,2752,22588,908,0002,236147İntema9,3009,1009,5009,10025,713,0009,314148Işıklar Ambalaj9,8009,7009,8009,7003,622,2509,741149İş Bankası (A)36,000,00000000150T.İş Bankası (B)1,160,0001,160,0001,170,0001,160,0005,0001,164,000151T.İş Bankası (C)11,00011,00011,75011,500317,051,40011,428152İş Genel Fin.Kir.6,5006,5006,7006,50034,565,0006,561153İş Gayrimenkul Y.O.2,3752,3502,4002,375203,435,2002,373154İş Bankası (Kurucu)700,000,00000000155Iş Yatırım Ortaklığı1,4501,4001,4751,42569,681,0001,436156İzmir Demir Çelik1,1001,0751,1251,100207,814,1001,088157İzocam6,4006,2006,4006,20021,154,0006,274158Kaplamin Ambalaj18,25018,00018,25018,0005,138,00018,119159Karsan48,00046,50048,00047,0003,052,00047,303160Kartonsan35,50035,50036,00035,500492,00035,576161Kav Danışmanlık7,2007,2007,5007,500139,756,7507,438162Koç Holding27,50027,00028,50028,000123,852,00027,930163Kent Gıda7,9007,8008,0008,0001,131,0007,901164Kerevitaş Gıda San.5,8005,6005,8005,6002,086,0005,665165KIPA11,75011,25011,75011,75010,460,00011,503166Kelebek Mobilya5,0005,0005,5005,300660,0005,263167Klimasan Klima Sanayi73,00071,00072,00072,000395,00071,653168Konfrut Gıda4,2004,0004,1504,0001,708,0004,025169Konya Çimento6,8006,7006,8006,7001,372,0006,700170Kordsa9,3009,1009,4009,3007,956,9069,250171Koniteks21,75021,50021,75021,750462,00021,633172Kardemir (A Grubu)2,7002,6502,7502,70027,847,0002,698173Kardemir (B Grubu)2,1002,0752,1502,100155,233,0002,111174Kardemir (D Grubu)2,1752,1252,2002,175279,132,0002,165175Kristal Kola19,25019,00019,50019,5007,891,00119,283176Karsu Tekstil8,0008,1008,3008,2001,817,0008,168177Kütahya Porselen8,1008,0008,2008,0003,425,0008,105178Lio Yağ Sanayi7,2006,9007,2007,00022,113,0007,021179Logo Yazılım50,00048,00051,00049,0002,360,00049,333180Lüks Kadife4,0504,0004,1004,000344,0004,007