İMKB ikinci seans (F-M)

(05 Aralık 2000, Salı günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat116Facto Finans1,0009001,1001,100760,000927117Fenis Aluminyum6,0005,5006,3006,100521,0005,950118Finans Finansal K.1,1251,0251,1001,02553,265,0001,025119Finansbank1,0251,0001,0501,05077,552,0001,024120FM İzmit Motor Pist.54,00050,00055,00055,000202,00050,732121Finans Yatırım85085087086027,961,000863122Frigo Pak Gıda Mad.2,4002,2502,2752,2501,730,0002,250123Ford Otomotiv24,00023,50026,00025,50080,090,00024,978124Favori Dinlenme Yerleri90085092087035,578,000876125T.Garanti Bankası3,2002,9503,2003,1505,746,738,0203,002126Gedik Yat.Ort.2,9002,9502,9502,95050,0002,950127Gediz iplik1,2251,1251,3501,35012,417,0001,249128Gentaş8,3008,0008,6008,6002,933,0008,191129Gima2,7002,5502,8002,60085,182,9992,645130Global Menkul Y.O.1,8001,6251,7501,625633,0001,633131Global Menkul K.2,4002,1752,4002,17577,806,0002,182132Goldaş5,9005,4006,0005,8003,365,3005,666133Göltaş Çimento5,2004,9005,3005,3007,834,0005,104134Good-Year8,0007,5007,9007,900599,0007,853135Garanti Yat. Ort.2,8502,8503,0003,000888,0002,962136GSD Holding7,0006,3007,1006,30035,317,0006,346137Gübre Fabrikaları6,3006,0006,4006,0001,013,0006,093138Gümüşsuyu41037041038079,614,000380139Güneş Sigorta3,6003,2003,2003,2001,063,0003,200140Hektaş1,8001,6751,9001,90027,997,0001,768141Halk Sigorta3,2003,0003,2503,0001,891,0003,048142Hürriyet Gazetecilik3,9503,5503,9503,700443,276,0003,572143Haznedar Tugla4,6004,4004,6004,4001,244,0004,463144İdaş6,3005,9006,2006,0003,294,0005,935145İhlas Ev Aletleri2,7002,6002,9002,7507,644,0002,687146İhlas Finans1,6251,5001,6751,50043,593,0001,522147İhlas Gayrimenkul Y.O.82078083078019,334,000783148İhlas Holding4,3504,0504,4004,050329,457,0004,135149İktisat Finans1,1251,0251,1751,02514,275,0001,036150İntema5,5005,1005,4005,1006,179,0005,157151Işıklar Ambalaj3,4503,3003,5003,3504,236,0003,335152İş Bankası (A)33,000,00000000153T.İş Bankası (B)900,000770,000870,000780,0004,000800,000154T.İş Bankası (C)7,3007,1007,6007,3001,441,449,2007,324155İş Genel Fin.Kir.3,9003,7003,9503,80017,609,0003,825156İş Gayrimenkul Y.O.1,6001,5501,6751,625249,730,9001,617157İş Bankası (Kurucu)720,000,000471,000,000510,000,000510,000,0006500,166,666158Iş Yatırım Ortaklığı9759401,00097077,386,000962159İzmir Demir Çelik610580630590405,828,000605160İzocam4,0503,8004,0003,80016,108,5013,907161Kaplamin Ambalaj4,3004,0504,6004,0503,260,0004,124162Karsan36,50035,50038,00036,5003,778,00036,862163Kartonsan28,50027,50028,50028,5001,248,00028,084164Kav Danışmanlık3,5503,2003,5503,45061,082,0003,231165Koç Holding20,25020,00022,00021,250905,365,14821,044166Kent Gıda7,9007,3007,8007,6003,415,0007,494167Kerevitaş Gıda San.3,6003,1503,5003,150437,0003,167168Kipa3,5003,3503,6503,35071,440,5003,463169Kelebek Mobilya3,7003,5503,8003,800387,0003,564170Klimasan Klima Sanayi42,00039,50042,50040,500560,00040,994171Konfrut Gıda2,2501,9502,4002,3501,030,0001,999172Konya Çimento5,7005,2005,9005,6001,052,0005,518173Kordsa8,0007,6008,0007,9009,066,4007,871174Koniteks2,0251,8251,8501,8253,176,0001,826175Kardemir (A Grubu)1,0009001,050925117,543,000913176Kardemir (B Grubu)77074080077060,362,000764177Kardemir (D Grubu)830780870840345,177,000823178Kristal Kola7,8007,3008,6008,600193,0007,860179Karsu Tekstil4,2004,0004,3004,2502,008,0004,230180Kütahya Porselen5,9005,5005,7005,600893,0005,530181Link Bilgisayar Sis.8,3008,1008,6008,3002,844,0008,375182Lio Yağ Sanayi2,9502,7003,0002,8509,889,0002,854183Logo Yazılım18,00016,25017,25016,2501,310,00016,377184Lüks Kadife1,6001,5001,6001,550179,0001,539