İMKB ikinci seans (F-M)

(02 Aralık 2000, Cumartesi günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat116Facto Finans1,1751,1001,2501,250299,0001,127117Fenis Aluminyum7,4006,6007,0006,900547,0006,745118Finans Finansal K.1,3501,2501,3001,27513,839,0001,253119Finansbank1,1001,0751,1251,12577,066,0001,094120FM İzmit Motor Pist.55,00051,00060,00060,000810,00057,395121Finans Yatırım9258901,0001,0007,095,000907122Frigo Pak Gıda Mad.3,0502,7002,9502,70075,852,0002,701123Ford Otomotiv27,00025,50027,50027,50092,806,00026,144124Favori Dinlenme Yerleri1,1001,0001,0251,00050,024,0001,000125T.Garanti Bankası3,9503,6003,6003,6001,239,909,4433,600126Gedik Yat.Ort.3,3003,1503,3003,3001,602,0003,178127Gediz iplik1,4751,3501,3501,35012,859,0001,350128Gentaş8,7008,1009,4009,3004,369,0008,596129Gima3,0502,8503,0502,85065,362,0002,873130Global Menkul Y.O.2,0001,9002,0001,900470,0001,971131Global Menkul K.3,0002,7002,7502,70076,904,0002,700132Goldaş6,4006,0006,7006,7003,847,0006,100133Göltaş Çimento6,0005,5005,9005,7008,525,0005,714134Good-Year8,9008,2009,0008,5001,643,0008,323135Garanti Yat. Ort.3,5003,2003,2003,20070,0003,200136GSD Holding8,4007,8008,3007,80022,342,0007,821137Gübre Fabrikaları7,0006,4007,0007,0001,916,0006,592138Gümüşsuyu490450490450110,949,000459139Güneş Sigorta4,5004,0504,0504,0503,814,0004,050140Hektaş2,0001,8752,0001,95036,688,0001,944141Halk Sigorta3,8003,6003,9003,60010,696,0003,608142Hürriyet Gazetecilik4,8004,4004,4004,40057,265,0004,400143Haznedar Tugla4,8004,6004,9004,8002,989,0004,768144İdaş7,5006,8007,3007,0001,516,0006,969145İhlas Ev Aletleri3,2503,0003,2003,10011,796,0003,031146İhlas Finans1,9751,8001,9501,80030,881,0001,822147İhlas Gayrimenkul Y.O.97590095091017,783,000924148İhlas Holding5,1004,8005,0004,800184,295,0004,834149İktisat Finans1,3501,2501,3251,25015,099,0001,260150İntema6,4005,6006,0006,0003,051,0005,849151Işıklar Ambalaj4,0003,7504,0003,8502,820,0003,845152İş Bankası (A)33,000,00000000153T.İş Bankası (B)1,000,000910,000940,000940,0003,000926,666154T.İş Bankası (C)8,1007,4008,0007,7001,372,642,0007,630155İş Genel Fin.Kir.4,5004,2004,5004,30044,472,0004,329156İş Gayrimenkul Y.O.1,7751,6501,8001,725374,742,2001,714157İş Bankası (Kurucu)720,000,00000000158Iş Yatırım Ortaklığı1,1251,0251,1251,025108,413,0001,063159İzmir Demir Çelik700650710660368,254,002668160İzocam4,8004,4504,7004,5009,904,0004,533161Kaplamin Ambalaj5,2004,7005,1004,7002,788,0004,790162Karsan40,00037,50040,00039,0004,609,00039,279163Kartonsan29,00027,50029,50028,5001,332,00028,933164Kav Danışmanlık4,2503,9504,0003,95034,390,0003,951165Koç Holding24,00022,50023,50022,750612,547,00022,692166Kent Gıda8,4007,7008,3008,3007,104,0008,169167Kerevitaş Gıda San.3,7503,9503,9503,95015,501,0003,950168Kipa4,0003,7504,0003,95051,226,4003,854169Kelebek Mobilya4,4504,1004,3504,200922,0004,119170Klimasan Klima Sanayi50,00046,00048,00047,0001,024,00046,572171Konfrut Gıda2,4002,3502,6502,400107,0002,401172Konya Çimento6,4005,8006,0005,9002,612,0005,958173Kordsa8,7008,0008,6008,30013,400,0008,373174Koniteks2,4502,2502,2502,250815,0002,250175Kardemir (A Grubu)1,1751,1251,1501,12522,715,0001,125176Kardemir (B Grubu)90085089086065,924,000859177Kardemir (D Grubu)1,0009251,000925222,262,000934178Kristal Kola8,6008,0008,9008,5001,460,0008,370179Karsu Tekstil5,1004,6005,0005,0002,330,0004,723180Kütahya Porselen6,4006,0006,5006,3001,105,0006,119181Link Bilgisayar Sis.10,5009,2509,5009,2504,035,0009,269182Lio Yağ Sanayi3,5003,2003,5003,2009,101,0003,307183Logo Yazılım20,75019,50020,75019,500877,00019,976184Lüks Kadife2,0251,8002,0251,80073,0001,803