İMKB ikinci seans (F-M)

(30 Eylül 2000, Cumartesi günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyatFacto Finans1,9001,9251,9751,9508,887,0001,961114Fenis Aluminyum32,50031,50033,00033,0002,267,00032,263115Finans Finansal K.1,9251,9001,9251,92525,680,0001,920116Finansbank1,3751,3751,4251,400177,074,1001,400117FM İzmit Motor Pist.71,00071,00074,00072,000534,00073,883118Finans Yatırım1,5251,5001,5501,5257,935,0001,512119Frigo Pak Gıda Mad.5,2504,8005,4004,800208,763,0005,071120Ford Otomotiv31,50031,00032,00031,50018,259,00031,491121Favori Dinlenme Yerleri3,2503,1503,4003,400196,132,0003,285122T.Garanti Bankası5,6005,5005,7005,700553,537,2005,623123Gedik Yat.Ort.3,3503,3503,3503,35040,0003,350124Gediz iplik3,0003,0003,1003,05019,392,0003,059125Gentaş13,75013,50014,00014,0009,409,00013,818126Gima5,4005,2005,3005,30070,041,0015,212127Global Menkul Y.O.2,6502,5502,6502,6002,805,0002,586128Global Menkul K.6,1006,0006,2006,20091,006,0006,114129Goldaş10,2509,75010,50010,50019,446,80010,212130Göltaş Çimento9,4009,4009,6009,6008,394,0009,499131Good-Year9,5009,4009,9009,6002,355,0009,553132Garanti Yat. Ort.4,1004,0004,0004,00010,0004,000133GSD Holding23,50023,25023,50023,2506,663,00023,295134Gübre Fabrikaları11,50011,00011,50011,250241,00011,247135Gümüşsuyu1,0009801,0001,00043,292,500988136Güneş Sigorta4,4004,4004,5504,550209,447,0004,489137Hektaş2,8502,8002,8502,85010,423,1132,809138Halk Sigorta4,8504,8504,9504,85078,060,1094,896139Hürriyet Gazetecilik6,2006,2006,3006,30045,823,2216,259140Haznedar Tugla9,5009,2009,5009,4002,125,0009,390141İdaş17,00016,50017,25017,00011,019,00016,786142İhlas Ev Aletleri8,0007,9008,0008,0007,501,0007,922143İhlas Finans3,9503,9004,0504,00026,272,0003,994144İhlas Gayrimenkul Y.O.1,8251,7751,8251,80023,171,0001,787145İhlas Holding10,75010,50011,00011,00030,861,00010,777146İktisat Finans2,1752,1502,1752,15025,212,3362,153147İntema9,0008,9009,1008,9001,855,0009,012148Işıklar Ambalaj9,5009,4009,6009,4001,007,0009,431149İş Bankası (A)36,000,00000000150T.İş Bankası (B)1,300,0001,300,0001,310,0001,310,0006,0001,306,666151T.İş Bankası (C)11,25011,00011,50011,250323,002,05311,302152İş Genel Fin.Kir.6,4006,3006,5006,30016,829,0006,392153İş Gayrimenkul Y.O.2,3002,3002,3502,30099,169,0062,319154İş Bankası (Kurucu)700,000,00000000155Iş Yatırım Ortaklığı1,4001,3751,4251,42574,797,0001,408156İzmir Demir Çelik1,1001,1001,1251,10045,061,5001,104157İzocam6,2006,0006,2006,10025,097,0006,126158Kaplamin Ambalaj18,50018,25018,75018,7506,313,00018,535159Karsan52,50052,00058,00058,000130,365,00055,660160Kartonsan39,00039,00040,00039,000544,00039,275161Kav Danışmanlık7,5007,5007,6007,60025,943,0007,541162Koç Holding28,50028,50029,50029,00078,636,00029,024163Kent Gıda8,1008,1008,3008,1005,128,0008,218164Kerevitaş Gıda San.5,8005,7005,9005,9001,536,0005,814165KIPA11,75011,50012,00011,5007,376,00011,748166Kelebek Mobilya5,5005,2005,4005,20062,0005,243167Klimasan Klima Sanayi67,00066,00068,00066,000934,00066,373168Konfrut Gıda4,0003,8504,0003,9501,583,0003,912169Konya Çimento6,6006,6006,9006,600942,0006,690170Kordsa9,0009,0009,1009,10011,185,0009,064171Koniteks24,00023,25023,75023,250104,00023,524172Kardemir (A Grubu)2,5002,5002,6002,60039,055,0002,567173Kardemir (B Grubu)2,0252,0002,0502,025229,056,0002,028174Kardemir (D Grubu)2,1502,1502,1752,175140,589,0002,152175Kristal Kola20,00019,75021,00021,00035,696,00020,626176Karsu Tekstil8,5008,4008,6008,400889,0008,487177Kütahya Porselen8,3008,2008,4008,4007,157,0008,274178Lio Yağ Sanayi7,4007,4007,5007,50012,337,0007,447179Logo Yazılım48,50048,00050,00049,00012,950,00049,091180Lüks Kadife4,1004,0504,1004,100641,0004,083181