İMKB ikinci seans (M-Z)

(12 Ocak 2001, Cuma günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat184Marmaris Altınyunus11,25011,00011,25011,000478,00011,138185Makina Takım440430480450220,940,300446186Maret8,0007,7008,0008,00011,231,0007,873187Mudurnu Tavukçuluk2,17500000188Medya Holding6,90000000189Mensa Mensucat1,8251,7001,8251,77518,187,0001,775190Merko Gıda1,6251,5751,7501,75072,865,0001,697191Migros88,00087,00089,00088,00079,429,49287,816192Milliyet2,0501,9752,0751,97596,148,0002,014193Milpa3,5003,3003,5003,300115,420,0003,380194Marmaris Martı Otel1,9501,8501,9001,90012,310,0001,867195Menderes Tekstil24,25024,00026,00026,00088,438,00025,351196Mardin Çimento7,9007,6007,8007,7005,617,0007,702197Marshall39,00038,00038,50038,5001,522,00038,440198Metemteks Tekstil2,9002,8503,1003,05027,272,0002,998199Mutlu Akü8,9008,7009,8009,80075,438,0009,495200Mustafa Yılmaz Yat.1,1001,0501,0751,075260,0001,070201M. Zorlu Holding1,2751,2251,3501,32526,368,0001,301202Nergis Holding3,70000000203Netaş82,00079,00081,00080,00041,241,20080,220204Niğde Çimento12,75012,25012,50012,5008,063,00012,350205Net Holding1,5501,4751,5501,5251,169,782,0001,511206Net Turizm2,4752,3752,5002,425248,991,0002,431207Nurol Gayrimenkul Y.O.2,3252,2502,3002,25021,729,0002,281208Nuh Çimento9,1008,9009,1009,0004,331,0009,002209Okan Tekstil3,4003,2003,7503,75092,657,0003,610210Olmuksa9,9009,70010,0009,7005,566,0009,822211Osmanlı Gay. Y.O.1,0209901,0401,020187,706,0001,012212Otokar Otobüs Kar. A.15,50015,00015,50015,25040,040,00015,181213Oz Finans Factoring1,0109801,0301,0106,085,0001,005214Parsan3,3503,2503,3003,25013,659,0003,280215Pastavilla14,50014,00014,50014,250656,00014,144216Penguen Gıda10,0009,60010,00010,0009,466,0009,793217Petkim13,75013,50014,00013,750104,039,00013,729218Pınar Entegre Et ve Un4,9004,8505,3505,25027,055,0005,171219Pimaş4,7004,5004,6004,5003,289,0004,542220Pınar Su6,7006,5006,7006,6001,093,0006,538221Pınar Süt6,6006,4006,7006,7007,506,0006,560222Polylen54000000223T.Pirelli Kablo16,50015,50016,25015,7502,575,00015,745224Park Elekt. Maden. Tekstil13,25012,50013,00012,50058,232,00012,727225ÇBS Printaş Baskı2,3502,3002,4752,35047,580,0002,410226Petrol Ofisi29,50028,50029,50029,00087,313,50029,182227Rant Finansal Kir.1,1001,0501,1001,05014,864,0001,070228Ray Sigorta2,9002,7502,8502,8504,851,0002,844229Sabah Yayıncılık3,80000000230Sabancı Holding6,6006,4006,7006,7002,019,210,0256,552231Sanko Pazarlama13,25013,00013,50013,00027,002,00013,115232Sabah Pazarlama3,85000000233Sarkuysan11,75011,25011,50011,5007,138,00011,392234Sasa18,25017,50018,00017,75017,448,80017,922235Selçuk Gıda1,8251,7501,8251,775126,789,0001,771236Serve Kırtasiye2,6252,4002,7002,50026,733,0002,531237Sezginler Gıda12,25011,75012,25012,25019,358,00011,990238Sifaş68000000239Türkiye Şişe Cam6,2006,0006,3006,200848,086,8916,123240Şekerbank1,3251,3001,3501,3254,700,0321,331241Şeker Piliç14,00014,00015,25015,250126,947,00114,736242Söktaş5,4005,2005,4005,2003,649,0005,326243Soda Sanayi4,9004,7504,9004,80031,913,0004,813244Sönmez Filament3,7003,4003,7003,70012,072,0003,564245Sınai Yatirim Bankasi1,2251,2001,2501,25011,840,0001,224246Taç Yatırım Ort.2,2002,1502,2752,2751,815,0002,244247Tat Konserve6,8006,6006,8006,60015,830,0006,702248Türk Tuborg4,5004,4004,6004,5501,797,0004,501249Turkcell26,50024,50026,50025,000304,594,00025,494250Türk Ekonomi Bank.2,9002,8002,9002,85070,770,0002,835251Tekstilbank1,0251,0251,0751,0506,891,0001,040252Tek-Art Turizm3,3003,1503,5003,450245,583,0003,379253Türk Hava Yolları10,2509,75010,25010,00072,454,8279,999254Tire Kutsan4,2504,1004,2504,1506,080,5064,184255T.Kalkınma Bankası5,7005,4005,8005,6005,768,0005,582256Tansaş19,00018,50019,25018,75074,469,00018,981257Tofaş Otomobil Fab.5,9005,6005,9005,700410,033,2805,736258Tofaş Oto Ticaret9,2009,0009,4009,10010,551,0009,185259Toprak Fin.Kir.1,0901,0501,1751,1002,816,0001,072260Tobrakbank69071074074064,257,000726261Toprak Factoring58058063062031,408,000606262Turcas Petrol10,2509,75010,25010,0008,488,9739,998263Trakya Cam6,6006,4006,7006,600414,145,0006,572264Transtürk Holding420390420400324,979,000401265TSKB1,1251,1001,1501,15029,964,6841,124266Türk Demir Döküm5,6005,4005,6005,50021,724,0005,517267Tukas1,8751,8251,9001,87514,742,6611,872268Tüpraş31,00030,00030,50030,000254,595,01030,171269Usaş1,010,000990,0001,040,0001,020,00062,3911,017,903270UKI Konfeksiyon6,2006,1006,2006,100793,0006,146271Ünal Tarım Ürünleri4,6504,5004,6504,55013,670,0004,592272Ünye Çimento3,1503,1003,2003,1502,060,0003,138273Uşak Seramik1,3751,3501,4251,40022,162,0001,396274Uzel Makina Sanayii6,8006,5006,8006,60037,911,0006,640275Vakıf Finansal Kir.2,2002,1002,2002,15020,510,0002,145276Vakko3,2003,0503,3003,30033,348,0003,190277Vanet27,00026,50027,00026,5004,154,00026,852278Varlık Yat.Ort.1,2251,1501,2001,2001,669,0001,197279Vestel2,9502,8003,0002,9004,744,070,6002,891280Vakıf Risk Ser.Y.O.5,4005,1005,4005,20013,070,0005,237281Vakıf Yatırım4,3004,1504,3004,1503,912,0004,192282Vakıf Gayrimenkul Y.O.3,1503,0003,1503,10023,274,0003,073283Viking Kağıt4,4504,3504,4504,35026,885,0004,376284Yaşarbank1,95000000285Yasaş5,0504,9005,2004,95014,298,0004,991286Yataş6,7006,4006,6006,6002,464,0006,486287Yazıcılar Otomotiv29,00028,00029,50029,50032,626,00028,849288Yapı Kredi Bankası4,8004,7004,8504,7505,151,840,8004,759289Yapı Kredi Koray G.Y.O.3,0002,9003,0503,05049,774,0003,004290Yapı Kredi Yat. Ort.3,8503,7503,9503,8503,525,0003,827291Yapı Kredi Sigorta4,7504,6504,7504,7007,468,6254,708292Yatırım Finans Y.O9909901,000990577,000990293Yünsa13,50013,00013,50013,250170,00013,351294Zorlu Enerji17,75017,25017,75017,75040,010,00017,548