İMKB ikinci seans (F-M)

(29 Eylül 2000, Cuma günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat113Facto Finans1,9501,9251,9751,9504,325,0001,942114Fenis Aluminyum33,00031,50033,00031,5001,177,00032,475115Finans Finansal K.1,9751,9251,9751,92548,488,0001,950116Finansbank1,3751,3501,4001,37558,241,4001,370117FM İzmit Motor Pist.71,00070,00072,00070,00025,00071,160118Finans Yatırım1,5751,5251,5751,52528,591,0001,548119Frigo Pak Gıda Mad.4,7504,7504,8004,75023,409,0004,771120Ford Otomotiv31,50031,00032,00031,50029,961,00031,491121Favori Dinlenme Yerleri3,2503,2003,3503,250104,302,0003,247122T.Garanti Bankası5,7005,5005,7005,500219,553,5005,581123Gedik Yat.Ort.3,3503,3503,4003,400105,0003,352124Gediz iplik3,1503,0003,1503,05021,365,0003,056125Gentaş14,00013,75014,25014,0002,411,00013,993126Gima5,2005,1005,4005,300188,686,0045,290127Global Menkul Y.O.2,7002,6502,7502,6502,177,0002,679128Global Menkul K.6,2006,1006,4006,200347,912,0006,212129Goldaş10,50010,25010,50010,50011,278,00010,355130Göltaş Çimento9,6009,5009,7009,5006,614,0009,595131Good-Year9,6009,5009,6009,600401,0009,530132Garanti Yat. Ort.4,0003,9504,0003,950325,0003,953133GSD Holding24,00023,25024,00023,75012,385,00023,587134Gübre Fabrikaları11,50011,25011,50011,250602,00011,352135Gümüşsuyu1,0109801,0101,000109,875,250994136Güneş Sigorta4,3004,1504,2504,25044,153,0004,216137Hektaş2,9002,8002,9502,85027,538,2062,865138Halk Sigorta4,6004,4004,6004,60039,630,4104,553139Hürriyet Gazetecilik6,4006,2006,4006,300197,287,9006,306140Haznedar Tugla9,9009,5009,9009,7004,207,0009,644141İdaş17,25017,00017,50017,25010,515,00017,243142İhlas Ev Aletleri7,9007,9008,0008,00020,340,0007,906143İhlas Finans4,0504,0004,1004,05044,503,0004,041144İhlas Gayrimenkul Y.O.1,8751,8251,9001,82525,140,0001,856145İhlas Holding11,00010,75011,00011,00071,566,00010,796146İktisat Finans2,2002,1752,2252,17540,395,0002,195147İntema9,1009,0009,4009,10014,903,0009,262148Işıklar Ambalaj9,6009,4009,6009,4002,592,0009,500149İş Bankası (A)36,000,00000000150T.İş Bankası (B)1,270,0001,160,0001,200,0001,200,0005,0001,184,000151T.İş Bankası (C)11,25011,25011,50011,250139,042,43111,283152İş Genel Fin.Kir.6,5006,3006,5006,30034,891,0006,409153İş Gayrimenkul Y.O.2,3752,3252,3752,325135,452,5402,342154İş Bankası (Kurucu)700,000,00000000155Iş Yatırım Ortaklığı1,4001,3751,4251,37566,252,0001,400156İzmir Demir Çelik1,1251,1001,1501,125270,919,3841,121157İzocam6,5006,2006,6006,30063,812,0006,394158Kaplamin Ambalaj18,50018,25018,50018,5002,158,00018,398159Karsan48,50048,00051,00051,00030,555,00049,634160Kartonsan41,00039,00040,50039,500346,00039,476161Kav Danışmanlık7,8007,6007,9007,800198,269,0007,768162Koç Holding30,00029,00030,00029,500120,831,04029,511163Kent Gıda8,1007,9008,1008,00013,604,0008,045164Kerevitaş Gıda San.5,8005,6006,0006,00012,124,0005,765165KIPA11,50011,25012,25012,000117,290,00011,836166Kelebek Mobilya5,4005,3005,4005,400681,0005,389167Klimasan Klima Sanayi71,00067,00071,00069,000831,00069,241168Konfrut Gıda4,0003,8504,1003,9501,897,0003,995169Konya Çimento6,8006,7007,1006,70017,104,0006,940170Kordsa9,2008,9009,2009,1006,106,0009,064171Koniteks23,50023,50024,00023,7502,035,00023,778172Kardemir (A Grubu)2,7002,6002,7002,60030,964,0002,642173Kardemir (B Grubu)2,1252,0502,1252,075168,352,0002,065174Kardemir (D Grubu)2,2252,1502,2252,175290,192,0002,191175Kristal Kola19,50019,25019,50019,5002,500,00019,312176Karsu Tekstil8,6008,5008,6008,6005,160,0008,537177Kütahya Porselen8,6008,4008,8008,80011,982,0008,544178Lio Yağ Sanayi7,5007,3007,5007,50047,816,0007,433179Logo Yazılım48,50047,50049,00047,5007,240,00048,352180Lüks Kadife4,1504,0504,1504,150151,0004,132