İMKB ikinci seans (M-Z)

(19 Ocak 2001, Cuma günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat184Marmaris Altınyunus11,00010,50011,00010,750371,00010,785185Makina Takım400390410400126,301,000396186Maret7,4007,2007,4007,2001,764,0007,298187Mudurnu Tavukçuluk2,17500000188Medya Holding6,90000000189Mensa Mensucat1,7501,6501,7251,65016,048,0001,684190Merko Gıda1,7001,6501,7001,65018,602,0001,662191Migros83,00080,00084,00082,00037,488,05081,874192Milliyet2,1251,9502,4002,375772,740,8942,195193Milpa3,7503,5003,7503,650442,496,5003,603194Marmaris Martı Otel2,1001,9502,1001,975101,686,0002,006195Menderes Tekstil27,00026,00027,00027,00024,618,00026,646196Mardin Çimento7,6007,3007,6007,5003,571,0007,430197Marshall37,00035,00036,50035,500857,00035,623198Metemteks Tekstil3,1002,9503,1003,00013,043,0003,018199Mutlu Akü9,7009,3009,7009,50019,454,0009,461200Mustafa Yılmaz Yat.1,0009001,000975831,000945201M. Zorlu Holding1,2751,2001,2501,20013,510,0001,215202Nergis Holding3,70000000203Netaş78,00074,00077,00075,00039,068,00075,380204Niğde Çimento13,00012,50013,00012,75010,502,00012,678205Net Holding1,5251,4501,5251,500925,131,0001,477206Net Turizm2,4502,2752,4502,350157,623,0002,365207Nurol Gayrimenkul Y.O.2,2502,2002,2502,25040,641,0002,226208Nuh Çimento8,8008,6008,8008,7004,306,0008,684209Okan Tekstil1,5001,4251,5251,47549,707,0001,469210Olmuksa9,6009,2009,6009,30011,088,0009,338211Osmanlı Gay. Y.O.1,0109751,0251,000108,093,000999212Otokar Otobüs Kar. A.15,00014,25014,75014,75034,207,37114,501213Oz Finans Factoring1,0109751,0251,0003,637,000983214Parsan3,5003,3503,5003,40018,281,0003,431215Pastavilla14,25013,50014,25013,750336,00013,666216Penguen Gıda8,5008,1008,5008,20013,665,0008,244217Petkim13,75013,00014,00013,500131,839,00013,401218Pınar Entegre Et ve Un4,7504,6504,8004,7505,183,5424,738219Pimaş4,3004,1504,2504,1501,604,0004,198220Pınar Su6,1006,0006,1006,000821,2506,031221Pınar Süt6,2006,0006,2006,1002,542,0006,085222Polylen54000000223T.Pirelli Kablo15,00014,50015,00014,7501,069,10014,666224Park Elekt. Maden. Tekstil11,75011,25012,00011,50045,203,00011,425225ÇBS Printaş Baskı2,2752,2002,3002,22511,163,0002,226226Petrol Ofisi27,50027,00028,00027,00091,087,74027,225227Rant Finansal Kir.1,3001,2751,4001,32552,527,0001,338228Ray Sigorta2,9002,8502,9502,8502,555,0002,875229Sabah Yayıncılık3,80000000230Sabancı Holding6,5006,2006,6006,4002,706,403,2806,377231Sanko Pazarlama12,50012,25013,00012,75040,152,00012,565232Sabah Pazarlama3,85000000233Sarkuysan11,75011,25011,75011,5009,025,06411,310234Sasa17,00016,25016,75016,5003,954,00016,532235Selçuk Gıda1,7751,7001,7751,700105,220,0001,730236Serve Kırtasiye2,5002,3502,5252,45013,077,0002,445237Sezginler Gıda11,75011,25011,75011,50010,283,00011,390238Sifaş68000000239Türkiye Şişe Cam6,0005,8006,1005,900597,056,9915,898240Şekerbank1,3751,3001,4001,3255,565,4001,364241Şeker Piliç14,00012,75014,00013,75018,272,00013,026242Söktaş5,2004,7005,2005,2002,071,0004,801243Soda Sanayi4,9504,7505,0004,85029,434,0004,837244Sönmez Filament4,0003,8004,0503,8504,062,0003,845245Sınai Yatirim Bankasi1,2751,2251,3001,30039,358,0001,273246Taç Yatırım Ort.2,1752,1002,2002,150480,0002,147247Tat Konserve6,4006,2006,5006,30016,047,3446,322248Türk Tuborg4,3504,2504,4004,250694,0004,335249Turkcell24,00022,00024,25022,750546,096,23222,913250Türk Ekonomi Bank.3,0502,9003,1003,000204,480,0002,988251Tekstilbank1,0109901,0101,00017,508,000999252Tek-Art Turizm3,1502,9503,1503,100118,084,0003,062253Türk Hava Yolları9,8009,3009,8009,400113,272,5939,522254Tire Kutsan4,0003,9004,0503,9505,419,0003,916255T.Kalkınma Bankası6,3006,1006,4006,40020,551,0406,245256Tansaş19,00018,50019,25019,00063,090,00018,844257Tofaş Otomobil Fab.5,6005,3005,7005,600492,599,4025,500258Tofaş Oto Ticaret9,2008,5009,2008,80012,726,0008,933259Toprak Fin.Kir.1,1251,0751,1251,1001,426,0001,098260Tobrakbank81074081075032,640,000769261Toprak Factoring69064068065013,669,000657262Turcas Petrol9,4009,1009,4009,20010,982,0009,280263Trakya Cam4,4504,3004,5004,350244,861,2524,373264Transtürk Holding350330350330210,940,000339265TSKB1,1751,1251,1751,12523,911,0001,136266Türk Demir Döküm5,4005,1005,5005,20075,388,0005,290267Tukas2,0502,0252,0752,05029,429,0002,046268Tüpraş30,00028,00030,00028,500349,644,50028,979269Usaş1,000,000970,0001,000,000980,00045,000987,111270UKI Konfeksiyon6,0005,8006,0006,000262,0005,858271Ünal Tarım Ürünleri4,4004,2504,4004,3509,249,0004,342272Ünye Çimento3,0502,9003,0502,90010,740,4722,943273Uşak Seramik1,5001,4001,5251,42511,466,6031,439274Uzel Makina Sanayii6,3006,1006,3006,10026,042,0006,182275Vakıf Finansal Kir.2,2252,1502,2252,15030,855,0002,176276Vakko3,0502,9003,0502,95012,366,0002,987277Vanet26,00024,50026,50025,0002,991,00025,475278Varlık Yat.Ort.1,1501,1501,2251,2253,458,0001,204279Vestel3,0502,9003,0503,0004,567,996,0002,977280Vakıf Risk Ser.Y.O.5,6005,4005,7005,50012,186,0005,458281Vakıf Yatırım4,3004,1504,3004,1502,651,0004,208282Vakıf Gayrimenkul Y.O.3,1503,0003,1003,05026,876,0013,045283Viking Kağıt3,9003,7503,9003,80012,490,0003,830284Yaşarbank1,95000000285Yasaş2,6002,6002,7002,65021,064,0002,655286Yataş6,5006,1006,5006,1007,772,0006,328287Yazıcılar Otomotiv28,50026,50028,50026,5008,674,00027,171288Yapı Kredi Bankası5,0504,7005,1004,8004,596,639,9514,829289Yapı Kredi Koray G.Y.O.3,2003,0503,2003,10046,904,0003,103290Yapi Kredi Yat. Ort.3,9503,8003,9003,8005,253,0003,831291Yapı Kredi Sigorta4,3504,2004,3004,2507,055,0004,265292Yatırım Finans Y.O1,07500000293Yünsa12,00010,75012,00011,0002,066,00011,258294Zorlu Enerji16,75016,00016,75016,25032,840,00016,276