İMKB ikinci seans (M-Z)

(13 Ocak 2001, Cumartesi günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat184Marmaris Altınyunus10,50010,50010,75010,75021,00010,511185Makina Takım44042044044080,433,577431186Maret7,9007,7007,9007,7005,030,0007,840187Mudurnu Tavukçuluk2,17500000188Medya Holding6,90000000189Mensa Mensucat1,8251,7751,8501,80013,553,0001,799190Merko Gıda1,8751,7751,9501,77536,391,0001,864191Migros85,00083,00086,00083,00030,759,05084,429192Milliyet1,9251,9001,9751,92562,325,3201,945193Milpa3,2503,2503,4503,350333,119,8003,380194Marmaris Martı Otel1,8751,8501,8751,8507,768,0001,855195Menderes Tekstil26,00025,00025,50025,50010,767,00025,328196Mardin Çimento7,6007,4007,6007,5003,698,0007,441197Marshall38,00037,00038,50037,000732,00037,635198Metemteks Tekstil3,3003,0503,5003,20029,172,0003,328199Mutlu Akü10,5009,75011,25010,750139,468,00010,330200Mustafa Yılmaz Yat.1,0759201,0401,0001,081,000990201M. Zorlu Holding1,3001,2751,3001,3006,180,0001,287202Nergis Holding3,70000000203Netaş78,00076,00079,00076,00021,539,00077,255204Niğde Çimento12,75012,25012,75012,7508,269,96812,482205Net Holding1,4751,4501,5251,475677,491,6001,479206Net Turizm2,3002,2752,3502,27588,265,0002,313207Nurol Gayrimenkul Y.O.2,2252,1752,2502,22514,581,0002,206208Nuh Çimento8,9008,7008,9008,8001,506,0008,842209Okan Tekstil3,9503,5004,0003,50075,992,3683,721210Olmuksa10,2009,75010,2509,75015,399,0009,956211Osmanlı Gay. Y.O.1,0101,0001,0501,025332,566,0001,035212Otokar Otobüs Kar. A.14,75014,75015,00015,00026,998,00014,753213Oz Finans Factoring1,0109801,0009805,718,000985214Parsan3,6503,4503,7503,60020,783,0003,583215Pastavilla14,00013,75014,00014,000160,00013,960216Penguen Gıda9,5009,1009,5009,20035,044,0009,318217Petkim13,25013,00013,50013,00029,175,20013,208218Pınar Entegre Et ve Un5,2005,1005,4005,10033,618,0005,245219Pimaş4,4504,3504,5004,3501,287,0004,387220Pınar Su6,5006,2006,6006,3001,972,0006,344221Pınar Süt6,4006,3006,5006,5004,684,0006,406222Polylen54000000223T.Pirelli Kablo15,75015,50015,75015,500995,60015,500224Park Elekt. Maden. Tekstil13,00012,25013,00012,75057,442,05012,636225ÇBS Printaş Baskı2,4002,3002,4002,32517,277,0002,347226Petrol Ofisi28,00027,50028,50028,00051,294,00027,866227Rant Finansal Kir.1,1001,0501,1251,10010,199,0001,091228Ray Sigorta2,7502,6502,7002,7002,352,0002,654229Sabah Yayıncılık3,80000000230Sabancı Holding6,5006,3006,5006,400893,275,1616,398231Sanko Pazarlama13,00012,50013,00012,50023,010,00012,612232Sabah Pazarlama3,85000000233Sarkuysan11,00010,75011,25011,2506,786,00011,016234Sasa17,25017,00017,75017,0008,068,00017,219235Selçuk Gıda1,8501,7751,8751,800214,892,5001,819236Serve Kırtasiye2,6502,5002,7002,50029,048,0002,575237Sezginler Gıda11,75011,50012,25011,75027,896,00011,797238Sifaş68000000239Türkiye Şişe Cam5,9005,8006,1006,000331,971,6735,944240Şekerbank1,3251,2751,3251,3251,643,0021,303241Şeker Piliç15,00014,50015,50015,50047,150,00014,834242Söktaş5,0005,0005,3005,300101,0005,002243Soda Sanayi4,6504,6504,8004,80024,630,0004,740244Sönmez Filament3,7503,5003,8003,6505,325,0003,656245Sınai Yatirim Bankasi1,2001,2001,2501,25039,963,0001,235246Taç Yatırım Ort.2,2002,1502,2002,200273,0002,150247Tat Konserve6,5006,4006,6006,4007,356,0006,477248Türk Tuborg4,5004,5004,8504,5501,696,0004,557249Turkcell24,50024,25025,25025,250123,376,00024,662250Türk Ekonomi Bank.2,8002,5002,8002,550381,928,5002,598251Tekstilbank1,0251,0001,0251,0254,135,3781,011252Tek-Art Turizm3,6003,3003,6003,400114,766,0003,451253Türk Hava Yolları9,6009,5009,7009,60032,237,3039,588254Tire Kutsan4,2004,0504,2004,15013,895,0004,158255T.Kalkınma Bankası5,6005,2005,7005,4002,480,0005,379256Tansaş18,50018,25018,75018,50058,207,30218,479257Tofaş Otomobil Fab.5,7005,3005,7005,400326,472,0005,498258Tofaş Oto Ticaret9,4009,3009,6009,3004,143,0009,407259Toprak Fin.Kir.1,1751,1001,2751,100191,634,0371,194260Tobrakbank81075086077079,385,329797261Toprak Factoring68065075066032,049,000699262Turcas Petrol9,7009,6009,8009,6005,491,6569,685263Trakya Cam6,5006,3006,6006,500398,855,2866,464264Transtürk Holding400390410390206,667,002398265TSKB1,1501,1501,2501,225116,847,0001,205266Türk Demir Döküm5,2005,1005,4005,10012,857,0005,215267Tukas1,8501,8251,9251,92529,574,3151,890268Tüpraş29,50028,50029,50028,500132,280,00028,959269Usaş1,010,000990,0001,000,000990,00047,000996,382270UKI Konfeksiyon6,2005,9006,1006,0001,290,0005,990271Ünal Tarım Ürünleri4,4504,4504,5504,50015,802,0004,504272Ünye Çimento3,0503,0003,1003,0001,962,0003,033273Uşak Seramik1,3751,3001,3751,3509,452,0001,335274Uzel Makina Sanayii6,5006,3006,5006,30012,229,6006,357275Vakıf Finansal Kir.2,0752,0252,3002,300129,060,0002,232276Vakko3,2003,0503,2503,10018,882,0003,147277Vanet28,00026,50028,50027,0005,574,00027,392278Varlık Yat.Ort.1,1251,1001,1751,150545,0001,119279Vestel2,8502,7502,9002,8003,513,306,0002,814280Vakıf Risk Ser.Y.O.4,9004,8005,4005,40036,196,4005,225281Vakıf Yatırım4,0003,9504,5504,55014,562,0004,373282Vakıf Gayrimenkul Y.O.3,0003,0003,3003,300129,677,8883,194283Viking Kağıt4,3004,1004,3004,20013,750,0004,180284Yaşarbank1,95000000285Yasaş5,0004,9505,2505,15041,892,7505,131286Yataş6,5006,4006,5006,5002,734,0006,451287Yazıcılar Otomotiv28,00028,00028,50028,5004,974,00028,217288Yapı Kredi Bankası4,7004,6004,7004,6001,261,388,3004,643289Yapı Kredi Koray G.Y.O.2,9502,9003,0503,05054,259,0002,996290Yapi Kredi Yat. Ort.3,8503,8004,0004,0002,668,0003,841291Yapı Kredi Sigorta4,6504,5004,7004,5007,418,7194,548292Yatırım Finans Y.O1,00000000293Yünsa13,00012,50013,00012,750516,06412,749294Zorlu Enerji17,00016,75017,50017,00030,901,00017,053