İMKB ikinci seans (M-Z)

(11 Ocak 2001, Perşembe günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat184Marmaris Altınyunus11,00010,75011,50011,000458,00011,040185Makina Takım410390420420180,196,000404186Maret8,1007,9008,5007,90022,758,0008,073187Mudurnu Tavukçuluk2,17500000188Medya Holding6,90000000189Mensa Mensucat1,8501,7501,9501,75030,141,0001,863190Merko Gıda1,6501,5751,6501,65022,260,0001,606191Migros85,00085,00088,00088,000121,833,00086,568192Milliyet2,0502,0252,1752,075378,028,9002,095193Milpa3,3003,2503,5503,500965,179,0003,457194Marmaris Martı Otel1,7751,7251,8001,75016,044,0001,764195Menderes Tekstil23,75023,00023,75023,2507,678,00023,352196Mardin Çimento7,8007,6007,9007,8004,261,0007,750197Marshall39,50038,00039,50039,0001,572,00038,773198Metemteks Tekstil2,8502,7502,8502,80010,006,0002,814199Mutlu Akü8,9008,7009,0008,90037,401,0008,848200Mustafa Yılmaz Yat.9809901,0501,0501,485,0001,009201M. Zorlu Holding1,2501,2251,2501,22513,830,0001,236202Nergis Holding3,70000000203Netaş80,00079,00081,00080,00088,412,77280,152204Niğde Çimento12,75012,50012,75012,75014,765,00012,586205Net Holding1,4501,4001,4501,4501,096,211,0001,435206Net Turizm2,2252,2002,3252,325190,508,0002,255207Nurol Gayrimenkul Y.O.2,2502,2252,3002,25033,343,0002,259208Nuh Çimento9,0008,9009,1009,0006,218,0009,039209Okan Tekstil2,9003,0503,0503,0504,204,2503,050210Olmuksa10,2509,75010,25010,0009,332,00010,035211Osmanlı Gay. Y.O.970960980970131,918,000969212Otokar Otobüs Kar. A.14,50014,50015,00014,50067,651,50014,743213Oz Finans Factoring9509509909808,952,000974214Parsan3,2503,1503,2503,20010,149,0003,178215Pastavilla14,00013,75014,75014,2501,484,00014,004216Penguen Gıda10,1009,90010,30010,20024,648,00010,108217Petkim14,00013,75014,25014,250145,429,04513,987218Pınar Entegre Et ve Un4,3504,3504,6004,5509,884,0004,443219Pimaş4,5504,4004,6004,5508,207,0004,531220Pınar Su6,2006,1006,4006,200787,0006,248221Pınar Süt6,1005,9006,2006,2009,856,0006,104222Polylen54000000223T.Pirelli Kablo15,75015,00016,00016,0002,484,00015,607224Park Elekt. Maden. Tekstil13,50012,25013,50012,500155,317,00012,769225ÇBS Printaş Baskı2,1502,1002,1502,10019,788,0002,114226Petrol Ofisi30,00029,00031,00030,000209,694,00029,916227Rant Finansal Kir.1,1001,1001,1751,12521,849,0001,137228Ray Sigorta2,9002,8503,1002,9507,557,0002,984229Sabah Yayıncılık3,80000000230Sabancı Holding6,6006,4006,8006,7003,956,646,4006,624231Sanko Pazarlama13,00013,00013,25013,00085,230,00013,077232Sabah Pazarlama3,85000000233Sarkuysan11,75011,50012,25012,00049,121,25011,867234Sasa17,75017,75018,25018,25046,883,00018,141235Selçuk Gıda1,7501,7001,8001,800292,982,0001,758236Serve Kırtasiye2,3752,3502,4002,37523,901,0002,381237Sezginler Gıda12,25011,75012,75012,75052,940,00012,225238Sifaş68000000239Türkiye Şişe Cam6,0005,8006,2006,1001,012,750,9316,053240Şekerbank1,4001,3751,4251,4003,640,0001,380241Şeker Piliç13,00012,75013,75013,75026,116,00013,102242Söktaş4,9004,9005,0005,000329,0004,906243Soda Sanayi4,7504,7004,9004,90033,396,0004,813244Sönmez Filament3,3003,2503,4503,3506,480,0003,377245Sınai Yatirim Bankasi1,2251,2001,2751,27534,834,0001,246246Taç Yatırım Ort.2,2502,1002,4002,2502,422,0002,239247Tat Konserve6,8006,7006,9006,90052,154,0006,797248Türk Tuborg4,3504,3504,5004,4001,849,0004,406249Turkcell24,25024,50026,25025,750339,040,19325,681250Türk Ekonomi Bank.2,9502,8502,9502,900182,710,5002,909251Tekstilbank1,0501,0251,0501,0507,154,1741,037252Tek-Art Turizm3,0002,9503,1003,000106,772,0003,013253Türk Hava Yolları10,30010,00010,50010,250140,528,59310,253254Tire Kutsan4,1004,1004,2004,2007,335,0004,152255T.Kalkınma Bankası5,5005,3005,9005,80018,261,0005,657256Tansaş19,25018,75019,50019,250141,969,55019,131257Tofaş Otomobil Fab.5,9005,8006,1006,100562,080,2355,966258Tofaş Oto Ticaret8,9008,7009,1008,9005,892,0008,929259Toprak Fin.Kir.9409509909601,801,000985260Tobrakbank62061063061026,692,491615261Toprak Factoring52051053053015,544,000518262Turcas Petrol10,30010,00010,50010,25017,737,00010,258263Trakya Cam6,3006,2006,5006,400366,937,0006,379264Transtürk Holding380370390390305,645,100382265TSKB1,1251,1001,1501,12534,681,0121,126266Türk Demir Döküm5,5005,5005,7005,60025,962,0005,607267Tukas2,0251,9252,0251,95031,901,4131,965268Tüpraş30,50030,00031,50030,500673,924,65030,773269Usaş990,000990,0001,030,0001,020,00074,0001,010,810270UKI Konfeksiyon6,3006,0006,3006,000937,0006,057271Ünal Tarım Ürünleri4,6004,5004,8004,80036,430,0004,648272Ünye Çimento3,1503,1003,2003,15010,101,0003,177273Uşak Seramik1,3751,3251,4001,37519,911,0001,367274Uzel Makina Sanayii6,5006,4006,7006,70046,206,0006,564275Vakıf Finansal Kir.2,2502,0752,2752,17552,279,0042,157276Vakko3,4003,2003,4003,20030,069,0003,268277Vanet26,50026,00027,00027,00011,826,00026,734278Varlık Yat.Ort.1,1501,1501,2001,2001,502,0001,171279Vestel2,5752,5502,7502,7507,366,143,0002,648280Vakıf Risk Ser.Y.O.5,6005,3005,8005,50036,031,0005,442281Vakıf Yatırım4,4004,0504,4004,1507,506,0004,132282Vakıf Gayrimenkul Y.O.3,0502,9503,1503,15058,928,0003,057283Viking Kağıt4,5004,4004,5504,40043,671,0004,441284Yaşarbank1,95000000285Yasaş4,4504,3504,8504,75017,723,0004,535286Yataş6,6006,6006,8006,8005,972,0006,674287Yazıcılar Otomotiv28,00027,50029,50029,50024,876,00028,484288Yapı Kredi Bankası4,6504,6004,9504,9508,780,098,9504,756289Yapı Kredi Koray G.Y.O.3,0503,0503,1503,100184,984,0003,082290Yapi Kredi Yat. Ort.3,8503,7504,0004,0004,845,0003,892291Yapı Kredi Sigorta4,7504,7004,8504,8509,250,0004,779292Yatırım Finans Y.O9309909909901,000990293Yünsa12,75012,25014,25014,250717,00012,931294Zorlu Enerji17,00016,75017,50017,50092,374,00017,156