İMKB ikinci seans (M-Z)

(16 Ocak 2001, Salı günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat184Marmaris Altınyunus11,00010,50010,75010,7502,00010,625185Makina Takım420380430390182,450,200402186Maret7,5007,1007,4007,2006,719,0007,225187Mudurnu Tavukçuluk2,17500000188Medya Holding6,90000000189Mensa Mensucat1,7501,6751,7501,6759,986,0001,723190Merko Gıda1,7751,6001,7501,67516,724,0001,676191Migros81,00079,00082,00079,00027,027,30080,516192Milliyet1,9001,8251,9001,82529,399,9501,872193Milpa3,4003,2503,4003,30080,051,9973,308194Marmaris Martı Otel2,0501,9502,0751,95057,595,0002,001195Menderes Tekstil26,50026,50027,50027,50032,324,00027,207196Mardin Çimento7,4007,2007,4007,2001,549,0407,289197Marshall36,00034,00036,00034,000682,00034,582198Metemteks Tekstil3,1002,9003,1002,9508,636,0003,017199Mutlu Akü10,0009,25010,0009,75013,545,0009,590200Mustafa Yılmaz Yat.1,030960960960250,000960201M. Zorlu Holding1,2501,1751,2501,1754,275,0001,199202Nergis Holding3,70000000203Netaş73,00071,00074,00072,00025,146,00072,441204Niğde Çimento12,50012,00012,50012,0004,336,27712,036205Net Holding1,4501,4001,4501,425418,434,0381,419206Net Turizm2,3002,2502,3502,300181,752,0002,299207Nurol Gayrimenkul Y.O.2,1752,1252,2002,1505,182,0002,155208Nuh Çimento8,6008,4008,6008,6005,701,0008,542209Okan Tekstil1,1251,0751,2001,15069,983,0001,157210Olmuksa9,5009,0009,5009,10011,537,2009,264211Osmanlı Gay. Y.O.1,0501,0001,0501,00066,136,0001,011212Otokar Otobüs Kar. A.14,25013,50014,25013,75031,087,00013,908213Oz Finans Factoring9709409609502,460,000952214Parsan3,5003,3003,5003,3505,225,0003,397215Pastavilla13,50013,25013,50013,250183,00013,284216Penguen Gıda8,9008,5008,9008,5006,058,0008,689217Petkim12,75012,25012,75012,50035,324,35012,412218Pınar Entegre Et ve Un5,1004,8005,1004,9005,642,0004,962219Pimaş4,3004,1004,3004,2001,971,0004,214220Pınar Su6,0005,8006,1005,900506,0005,917221Pınar Süt6,2006,1006,4006,1003,539,1006,220222Polylen54000000223T.Pirelli Kablo15,00014,25015,00014,250860,00014,586224Park Elekt. Maden. Tekstil11,50011,00012,00012,000128,087,00011,396225ÇBS Printaş Baskı2,3002,1502,2502,17511,249,0002,197226Petrol Ofisi27,00026,50027,00027,00044,203,06426,943227Rant Finansal Kir.1,1251,0751,1251,10017,075,0001,107228Ray Sigorta2,7002,5002,6502,6002,607,5002,611229Sabah Yayıncılık3,80000000230Sabancı Holding6,2006,0006,2006,1001,327,965,9416,129231Sanko Pazarlama12,25011,75012,25012,00010,956,00012,069232Sabah Pazarlama3,85000000233Sarkuysan11,00010,75011,00010,7502,277,99010,871234Sasa16,50016,00016,25016,0003,518,00016,145235Selçuk Gıda1,7751,7251,7751,725119,662,4201,743236Serve Kırtasiye2,5502,3502,5002,35022,923,0002,391237Sezginler Gıda11,50011,00011,50011,25013,153,00011,164238Sifaş68000000239Türkiye Şişe Cam5,7005,6005,9005,600462,165,5645,729240Şekerbank1,3251,3001,3001,3001,198,0001,300241Şeker Piliç15,00014,50015,50015,00055,705,00015,048242Söktaş5,20000000243Soda Sanayi4,8004,7004,8004,75014,752,0004,739244Sönmez Filament3,9503,6504,0003,9006,085,0003,767245Sınai Yatirim Bankasi1,2501,1751,2251,22524,569,0001,207246Taç Yatırım Ort.2,1252,1002,1502,100510,0002,141247Tat Konserve6,2006,0006,2006,1009,783,0346,074248Türk Tuborg4,5004,4004,5004,400524,0004,471249Turkcell25,00024,50025,00024,50098,170,50024,657250Türk Ekonomi Bank.2,7502,6502,8002,700164,210,0002,723251Tekstilbank1,0109751,0009753,192,002975252Tek-Art Turizm3,2503,0003,2003,00094,682,0003,112253Türk Hava Yolları9,3009,0009,4009,00047,419,5039,176254Tire Kutsan4,1003,8504,0503,8505,659,2503,955255T.Kalkınma Bankası5,2005,0005,2005,2006,597,4815,094256Tansaş18,25017,75018,50018,00032,472,00018,113257Tofaş Otomobil Fab.5,1005,0005,2005,100240,202,0005,136258Tofaş Oto Ticaret9,2008,7009,1008,8006,191,0008,903259Toprak Fin.Kir.1,0759751,0751,0001,301,0001,005260Tobrakbank74069075070024,736,000718261Toprak Factoring6405706406009,826,000602262Turcas Petrol9,3009,1009,3009,1004,476,0009,203263Trakya Cam6,2006,0006,3006,100178,706,0866,134264Transtürk Holding390360390370266,323,346372265TSKB1,2001,1501,2001,17527,785,5001,171266Türk Demir Döküm5,1004,9005,1005,00010,470,0004,988267Tukas1,9251,8751,9501,92519,011,0001,902268Tüpraş27,50027,00028,00027,000240,131,95127,425269Usaş980,000960,000970,000960,00020,000964,500270UKI Konfeksiyon5,8005,6005,8005,800442,0005,661271Ünal Tarım Ürünleri4,4004,3004,4004,35013,296,0004,325272Ünye Çimento2,9502,9003,0002,9001,052,0002,911273Uşak Seramik1,3251,2251,3251,2506,088,5491,266274Uzel Makina Sanayii6,1005,9006,1005,90016,917,0006,013275Vakıf Finansal Kir.2,4502,1752,4752,175104,159,5412,236276Vakko2,9502,9002,9502,90010,384,0002,905277Vanet27,00025,50027,00025,5001,948,00026,274278Varlık Yat.Ort.1,1001,0751,0751,07550,0001,075279Vestel2,7002,6002,7502,6501,505,952,5002,658280Vakıf Risk Ser.Y.O.5,8005,2006,2005,20061,271,0005,534281Vakıf Yatırım4,8004,3004,8004,3007,747,0994,387282Vakıf Gayrimenkul Y.O.3,4503,1503,4503,15088,720,9003,207283Viking Kağıt3,9503,8504,0003,85032,334,2013,925284Yaşarbank1,95000000285Yasaş2,7002,4502,6502,50015,345,0002,574286Yataş6,3006,1006,2006,2002,434,0006,193287Yazıcılar Otomotiv27,00026,00027,00027,0004,221,00026,430288Yapı Kredi Bankası4,4004,3004,4504,3002,495,497,9864,360289Yapı Kredi Koray G.Y.O.3,0002,9503,0503,05027,786,0003,011290Yapi Kredi Yat. Ort.3,8503,7003,9503,9502,708,0003,814291Yapı Kredi Sigorta4,3504,2504,3504,2505,607,0004,315292Yatırım Finans Y.O1,0001,0001,0001,00010,0001,000293Yünsa12,00011,50012,00011,500335,00011,906294Zorlu Enerji16,25015,25016,25015,75022,684,00015,691