İMKB ikinci seans (F-M)

(8 Aralık 2000, Cuma günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat116Facto Finans1,2001,0751,2251,175373,0001,105117Fenis Aluminyum7,8007,2007,6007,400166,0007,272118Finans Finansal K.1,3251,2001,2001,2001,772,0001,200119Finansbank1,3251,1251,3251,175629,453,0501,149120FM İzmit Motor Pist.52,00047,00047,00047,000102,00047,000121Finans Yatırım97589099090026,344,000897122Frigo Pak Gıda Mad.2,6002,3502,5502,3505,249,0002,373123Ford Otomotiv35,50032,00035,50032,00081,091,79432,934124Favori Dinlenme Yerleri1,3751,2251,3751,22578,921,0001,253125T.Garanti Bankası4,0503,7504,1003,7504,014,360,0003,769126Gedik Yat.Ort.3,1502,9003,1503,1001,955,0003,086127Gediz iplik1,7751,6251,7501,6255,827,0001,636128Gentaş10,2509,50010,0009,5003,930,0009,707129Gima3,5503,3503,5003,35018,934,3423,374130Global Menkul Y.O.2,3502,2002,4002,2003,127,0002,282131Global Menkul K.3,3002,9503,6503,300507,906,0003,183132Goldaş6,7006,2006,5006,2004,365,0006,212133Göltaş Çimento6,7006,1006,7006,30027,049,0006,328134Good-Year10,0009,0009,5009,500416,0009,382135Garanti Yat. Ort.4,0503,5504,2003,6001,074,0003,861136GSD Holding9,5008,5009,5008,60046,586,0008,791137Gübre Fabrikaları8,3007,3007,6007,300813,0007,443138Gümüşsuyu55051055051094,624,000517139Güneş Sigorta3,3503,1503,1503,1508,244,0003,150140Hektaş2,6502,3502,6002,35028,528,0002,391141Halk Sigorta4,0503,6503,9503,6503,705,0003,718142Hürriyet Gazetecilik4,4504,2504,3504,25049,390,0004,252143Haznedar Tugla5,3004,7005,2004,7001,075,0004,759144İdaş8,1007,3008,1007,3002,641,0007,436145İhlas Ev Aletleri4,4003,9504,5004,05049,056,0004,121146İhlas Finans2,4002,1502,6502,150161,316,0002,282147İhlas Gayrimenkul Y.O.1,2251,1001,3501,10045,961,0001,165148İhlas Holding6,2005,5006,1005,500511,976,0005,685149İktisat Finans1,4001,3501,4001,3503,988,0001,359150İntema7,2006,4007,2006,4008,355,0006,744151Işıklar Ambalaj4,3003,9504,2503,9504,394,0003,986152İş Bankası (A)35,000,00000000153T.İş Bankası (B)1,240,0001,110,0001,170,0001,110,0002,0001,140,000154T.İş Bankası (C)11,0009,75011,00010,0001,693,041,00010,172155İş Genel Fin.Kir.5,7005,0005,7005,00044,304,0005,180156İş Gayrimenkul Y.O.2,3252,0752,3002,075449,118,2002,128157İş Bankası (Kurucu)600,000,00000000158Iş Yatırım Ortaklığı1,4501,3251,4501,325131,732,0001,334159İzmir Demir Çelik860790860800467,248,000813160İzocam5,0004,6005,0004,60015,488,0004,647161Kaplamin Ambalaj6,6005,9007,0005,90012,326,0006,250162Karsan51,00047,00051,00047,0002,748,00047,652163Kartonsan33,00031,00032,50031,000937,00031,354164Kav Danışmanlık4,3004,0504,2504,05022,626,0004,060165Koç Holding31,50029,00031,00029,000329,468,04029,316166Kent Gıda9,2508,5009,0008,9001,339,0008,773167Kerevitaş Gıda San.3,7003,5003,6503,500842,0003,538168Kipa4,8004,4004,8504,40046,449,0624,499169Kelebek Mobilya4,7504,4504,4504,45050,0004,450170Klimasan Klima Sanayi57,00053,00057,00053,000750,00053,644171Konfrut Gıda2,7502,5502,7002,550176,0002,585172Konya Çimento6,9006,4007,0006,400602,0006,434173Kordsa11,0009,75010,7509,75012,066,50010,044174Koniteks2,2002,0502,2002,0502,552,0002,063175Kardemir (A Grubu)1,3251,2251,2751,22528,308,0001,235176Kardemir (B Grubu)1,0751,0001,0501,00071,598,0121,003177Kardemir (D Grubu)1,1251,0751,1251,075128,840,0001,077178Kristal Kola9,5008,8009,3008,8001,361,0008,800179Karsu Tekstil5,8005,4005,8005,4001,895,0005,478180Kütahya Porselen7,0006,3006,9006,3002,375,0006,414181Link Bilgisayar Sis.11,50010,75011,50010,7501,766,00010,821182Lio Yağ Sanayi4,0503,7003,9003,7005,911,0003,720183Logo Yazılım23,25021,50022,75021,5001,595,00021,578184Lüks Kadife2,2502,0502,2002,075659,0002,111