İMKB ikinci seans (M-Z)

(04 Ocak 2001, Perşembe günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat184Marmaris Altınyunus9,1008,3009,1008,7009,0008,588185Makina Takım43041043041051,960,505423186Maret6,3006,1006,3006,3001,924,0006,204187Mudurnu Tavukçuluk2,6502,3502,6002,350109,003,0002,440188Medya Holding6,90000000189Mensa Mensucat1,5001,4001,5001,42512,087,0001,419190Merko Gıda1,4251,4251,5001,47529,438,0001,463191Migros82,00079,00082,00079,00030,170,65080,300192Milliyet1,6251,5751,6251,60014,526,4001,593193Milpa2,4252,3252,4252,35033,821,8002,365194Marmaris Martı Otel1,4251,3501,4251,3756,654,0001,381195Menderes Tekstil17,75016,50017,50017,2502,269,00016,917196Mardin Çimento7,0006,7006,9006,8001,896,5006,793197Marshall31,00031,00032,50032,0001,645,00031,977198Metemteks Tekstil2,4752,5002,6752,67518,523,0002,615199Mutlu Akü8,5008,3008,4008,3006,458,0008,320200Mustafa Yılmaz Yat.800780790790158,000786201MAZHAR ZORLU HOLDING1,0501,0001,0501,0504,647,0001,021202Nergis Holding3,70000000203Netaş69,00066,00069,00066,00013,606,00067,177204Niğde Çimento12,50012,00012,50012,250758,00012,259205Net Holding1,1751,1251,1751,175127,677,1501,152206Net Turizm1,6751,6251,6751,67525,935,0001,658207Nurol Gayrimenkul Y.O.2,0251,9752,0502,0005,738,0001,996208Nuh Çimento7,7007,5007,8007,5002,668,0007,622209Okan Tekstil2,3502,3252,5002,45013,616,0002,429210Olmuksa7,7007,5008,1008,00023,159,6007,786211Osmanlı Gay. Y.O.860840860840169,133,000850212Otokar Otobüs Kar. A.12,25011,75012,00011,7507,709,00011,834213Oz Finans Factoring8808208408201,604,000834214Parsan7,2007,2007,9007,9004,089,0007,553215Pastavilla11,75011,50011,75011,500268,00011,531216Penguen Gıda9,3009,1009,3009,2004,544,0009,162217Petkim12,00011,25012,00011,50057,370,27811,649218Pınar Entegre Et ve Un3,9503,8003,9003,9001,525,0003,845219Pimaş3,9503,8004,1504,0507,787,0003,984220Pınar Su5,7005,4005,7005,600241,0005,606221Pınar Süt5,5005,4005,7005,6004,187,0005,526222Polylen54000000223T.Pirelli Kablo14,25014,00014,50014,250539,00014,196224Park Elekt. Maden. Tekstil15,00014,75016,50015,500297,666,40015,625225ÇBS Printaş Baskı1,9251,8751,9501,8757,985,0001,903226Petrol Ofisi26,00025,00026,00026,00035,186,50025,588227Rant Finansal Kir.8908608808708,098,000870228Ray Sigorta2,6002,4002,6002,45054,0002,450229Sabah Yayıncılık3,80000000230Sabancı Holding5,8005,5005,7005,600309,127,4005,618231Sanko Pazarlama12,50012,00012,25012,2508,716,00012,207232Sabah Pazarlama3,85000000233Sarkuysan10,00010,00010,10010,0003,043,00010,000234Sasa14,50014,00014,50014,5003,656,20014,247235Selçuk Gıda1,4001,3501,4001,40040,299,0001,371236Serve Kırtasiye2,0752,0752,2502,25019,599,0002,153237Sezginler Gıda10,2509,80010,2009,9007,430,0009,916238Sifaş68000000239Türkiye Şişe Cam4,8504,7504,8504,750100,067,0004,792240Şekerbank1,2501,2751,3501,300527,0001,300241Şeker Piliç8,4008,5009,0009,00053,955,0008,817242Söktaş4,7004,6005,3004,6501,120,0004,658243SODA SANAYII4,1504,0004,1004,1009,227,1244,021244Sönmez Filament2,2752,1752,3502,2501,634,0002,256245Sınai Yatirim Bankasi1,0501,0251,0751,07522,875,0001,050246Taç Yatırım Ort.1,8001,7251,8501,725360,0001,772247Tat Konserve6,1005,8006,0005,90013,941,0235,900248Türk Tuborg4,3504,0504,3504,0502,999,3004,173249Turkcell19,75019,00019,75019,00076,698,00019,285250Türk Ekonomi Bank.2,9502,7502,9002,90077,749,7502,843251Tekstilbank9409409509402,338,215945252Tek-Art Turizm2,6002,4002,6002,55030,927,0002,518253Türk Hava Yolları9,2008,6009,2008,70029,111,6808,941254Tire Kutsan3,6003,5003,7003,6506,168,7363,527255T.Kalkınma Bankası4,2504,2004,3004,3006,734,0374,270256Tansaş17,25016,75017,50016,75049,080,00017,002257Tofaş Otomobil Fab.4,6504,5004,7004,500569,357,9004,594258Tofaş Oto Ticaret8,2007,8008,2007,9003,976,0008,026259Toprak Fin.Kir.840740840780666,000786260Tobrakbank56054057054013,436,100556261Toprak Factoring4704404704403,866,000451262Turcas Petrol8,8008,6008,8008,6002,118,0008,637263Trakya Cam5,5005,3005,4005,40017,784,7415,356264Transtürk Holding40039041040066,108,191398265TSKB1,2001,1251,1751,17526,574,0001,149266Türk Demir Döküm4,6004,5004,6504,5004,664,0004,563267Tukas1,6001,5001,5751,5257,726,7501,537268Tüpraş25,00024,25025,00024,250115,549,10024,560269Usaş900,000890,000890,000890,0007,000890,000270UKI Konfeksiyon5,5005,3005,6005,5001,401,0005,481271Ünal Tarım Ürünleri4,3004,0004,4004,05028,323,0004,191272Ünye Çimento2,7002,6002,7502,6001,880,1252,700273Uşak Seramik1,1751,1501,2001,2006,250,0001,183274Uzel Makina Sanayii5,7005,5005,7005,7004,704,0005,623275Vakıf Finansal Kir.1,5251,4751,5251,50028,534,0001,499276Vakko2,8002,7002,7502,7503,804,0002,716277Vanet21,50021,00021,50021,250439,00021,257278Varlık Yat.Ort.1,0501,0001,0751,0751,180,0001,044279Vestel2,3252,1752,3252,2001,452,337,9722,218280Vakıf Risk Ser.Y.O.3,2003,0003,1003,0507,927,0003,078281Vakıf Yatırım3,2503,1503,2503,200863,0003,227282Vakıf Gayrimenkul Y.O.2,4752,3752,4502,3759,240,0002,409283Viking Kağıt3,6003,5503,6003,60016,779,2503,566284Yaşarbank1,95000000285Yasaş3,5503,5003,8503,85027,430,0003,690286Yataş5,6005,5005,7005,7001,853,0005,561287Yazıcılar Otomotiv21,00020,50020,75020,5007,066,00020,576288Yapı Kredi Bankası3,5003,3003,4503,3501,673,093,3873,364289Yapı Kredi Koray G.Y.O.2,6002,4502,5502,50025,237,0002,524290Yapi Kredi Yat. Ort.3,2503,2003,2503,2501,568,0003,207291YAPI KREDI SIGORTA A.S.4,2504,0004,1504,0504,425,2194,086292Yatırım Finans Y.O920900910900260,000902293Yünsa10,75010,25010,75010,250195,00010,378294Zorlu Enerji16,00015,25016,00015,75023,650,00015,550