İMKB ikinci seans (A-F)

(14 Aralık 2000, Perşembe günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat001Acıbadem Sağlık Hiz.15,00015,00016,50016,2504,864,00015,844002Adana Çimento (A)5,4005,1005,6005,40021,048,0005,377003Adana Çimento (B)3,5003,4503,6503,650651,0003,593004Adel Kalemcilik8,0007,1007,8007,10012,670,0007,115005Adana Çimento (C)92592096094021,174,054944006Anadolu Efes Bira.26,50026,50029,50029,00062,379,72628,557007Afyon Çimento97,50092,500100,000100,00069,00098,913008Anadolu Gıda8,2008,1008,6008,6001,794,0008,396009Akal Tekstil7,5007,5008,0008,000882,0007,581010Akbank4,0004,0004,3004,3001,984,789,0004,146011Akcansa6,4006,4006,9006,90022,468,2256,597012Ak Enerji20,25019,75021,75021,75091,823,00020,937013Aktif Finans1,4001,4001,5001,4002,221,0001,437014Aksigorta9,0009,1009,8009,800193,521,0009,559015Aksu İplik Dokuma3,1002,8003,0002,9501,118,0002,856016Aksa10,0009,50010,25010,25086,033,00010,051017Aksu Enerji37,00035,50042,00042,0001,303,00140,686018Aktas Elektrik150,00000000019Ak Yatırım Ort.1,0251,0251,1001,0509,306,0001,033020Alarko Holding22,00020,50022,25022,250136,207,00021,616021Alarko Carrier San.33,00032,00035,50034,000563,00033,619022Alcatel Teletaş73,00071,00078,00076,00014,717,46874,625023Alfa Menkul9,4008,8009,4009,4001,310,0009,397024Alarko Gayrımenkul Y.O.7,8007,5008,2008,10015,199,0007,887025Alkim Kağıt1,3001,2001,3251,30077,232,0001,276026Alkim Kimya4,4504,0504,5504,4008,042,0004,360027Alternatifbank A.P.77070080080014,541,000743028Altınyıldız9,0008,30010,00010,0002,168,0009,439029Altınyağ Kombinaları2,2502,2502,3002,2751,823,0002,277030Anadolu Cam4,0003,6004,0003,95010,784,7753,910031Anadolu Hayat Sig.5,1004,8005,4005,30024,277,5005,151032Anadolu Sigorta2,9502,8503,0503,05030,866,0002,984033Arat Tekstil9259001,0509903,219,000983034Arçelik10,2509,75011,00010,500336,146,50010,398035Arena Bilgisayar11,50010,75012,00011,75011,178,00011,482036Alternatif Yatırım9258509209009,333,000890037Arsan Tekstil2,7502,3002,6502,650201,0002,500038Aselsan14,75013,50015,25015,25036,128,00014,748039Anadolu ISUZU29,50027,00031,00030,0005,143,00029,044040Ata Yatırım4,0003,7004,0003,900752,0003,837041Akın Tekstil2,0251,8752,0751,95014,478,0001,979042Atlas Yatırım1,4751,4001,5001,4501,727,0001,436043Atlantis Yat. Ort.1,2501,2501,3501,3502,306,0001,304044Avrasya Yat. Ort.7,2006,8008,3007,500782,0007,539045Ayen Enerji29,00027,00030,00030,00029,994,00029,216046Aygaz20,50019,25022,00022,00026,514,00021,086047Bağfaş15,50014,50015,75015,75010,545,00015,454048Bak Ambalaj3,7003,7504,0504,000120,120,0003,882049Banvit11,25010,50011,75011,25010,039,00111,128050Beko Elektronik4,0003,9504,2504,200109,547,3954,129051Berdan Tekstil1,2251,2251,2751,275720,0001,246052Bosch Fren Sis.730,000700,000720,000710,0005,000710,000053Bolu Çimento1,9251,9002,0001,9754,183,0001,964054Bossa Tic. San.1,6001,5501,7251,67510,362,0001,636055Brisa23,50022,25025,50024,7501,150,00022,888056Borova Yapı End.9,7508,90010,40010,4003,527,00010,073057Borusan6,7006,2006,9006,7006,872,0006,559058Borusan Yatırım4,9004,7005,0505,00012,302,0004,877059Batı Söke Cimento1,8001,6501,8751,8759,982,0001,827060BSH Profilo24,50024,25025,50025,5006,323,28025,223061Batı Çimento7,7007,6008,2008,2002,042,0007,881062Bursa Çimento15,25015,25015,75015,250170,00015,726063Bumerang Yat.Ort.720640710710376,000668064Burçelik3,0002,7503,2002,9502,813,0002,968065Bayraklı Boya1,000900990990737,450969066Çarşı8,7008,3009,1009,00024,529,0008,714067ÇBS Boya Sanayii6,0005,9006,3006,300565,0006,003068Çelik Halat3,0502,8503,1503,0503,546,0003,066069CEMTAS Çelik Makina2,6502,6002,7502,75029,823,0002,669070Ceylan Giyim2,6002,5502,7002,7002,017,0002,682071Çimsa8,4007,8008,7008,5007,921,0008,183072Çelebi Hava Servisi32,00030,50035,00035,0003,724,00033,343073Çimbeton3,4503,4503,6003,4507,016,0003,493074Çimentaş8,4008,3009,0009,000300,0008,666075Commercial Un.Sig.3,9003,7003,9503,9003,860,0003,876076Dardanel81075085083040,058,246806077Demirbank76000000078Denizli Cam3,4003,0503,5003,4005,488,0003,395079Dentaş Ambalaj1,7501,7251,8251,82517,267,0001,786080Derimod2,2502,0502,4002,2755,383,0002,194081Deva Holding1,0259501,0501,025139,891,0001,009082Dışbank710700770760342,809,000746083Ditaş Doğan11,50010,75011,75011,5002,339,00011,147084Demir Yat. Ort.8507709309206,045,000893085Demisaş Döküm2,8002,7003,0003,000940,0002,910086Doğan Burda Rizzoli11,75010,75011,75011,5001,333,00011,348087Doğan Holding4,3504,1004,5004,4502,380,937,3914,335088Döktaş2,9502,8503,1503,10058,480,0003,076089Doğan Yayın Holding3,3503,1503,4503,3501,145,812,8353,326090Eczacıbaşı Yat.Ort.1,4751,3751,5751,5754,386,0001,431091Eczacıbaşı İlaç8,9008,3009,6009,00013,309,0008,851092Eczacıbaşı Yapı13,25012,50013,50013,0006,280,00013,147093Eczacıbaşı Yatırım3,3503,1003,4503,400130,948,1823,339094Efes Yatırım3,5503,3503,7003,55096,907,1193,520095Egs50046054052036,081,070510096Ege Endüstri2,0251,9002,0502,0001,988,0001,998097Egs Finansal Kiralama72071084077018,637,000794098Ege Gübre3,1003,1003,2503,1003,094,0003,178099EGS Holding420400440430889,125,700423100Egeser Giyim50045055053014,906,000524101Ege Profil Tic.5,9005,7006,4006,4002,492,0006,161102Ege Seramik3,8503,8504,1504,1501,871,0004,062103EGS Yat.Ort.600590640620224,014,088618104Emek Sigorta7307007507301,676,000733105Emek Elektrik3,8503,8004,1004,10023,029,1003,979106Eminis Ambalaj6,9006,5006,5006,500137,0006,500107Enka84,00084,00090,00089,00035,890,00087,555108Ege Plastik1,1501,0751,2251,2009,335,0001,152109Erciyes Boru San.8,0008,0008,4008,400397,0008,277110Ereğli Demir Çelik13,00012,75013,75013,000651,670,00013,220111Ersu Meyve ve Gıda16,00015,00016,75016,250108,140,00015,935112Esbank1,72500000113Escort Computer18,00017,75019,75019,00026,553,00018,659114Esem Spor Giyim5,4004,9005,2005,200229,0005,071115Evren Yatırım Ort.1,4751,4001,5001,4501,011,0001,451