İMKB ikinci seans (M-Z)

(20 Ocak 2001, Cumartesi günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat184Marmaris Altınyunus11,25011,00011,25011,000137,00011,018185Makina Takım390380400390123,215,000393186Maret7,3007,1007,3007,2001,887,0007,211187Mudurnu Tavukçuluk2,17500000188Medya Holding6,90000000189Mensa Mensucat1,6751,6501,7001,6509,849,0001,668190Merko Gıda1,6501,6501,7751,77596,922,0001,719191Migros82,00082,00085,00084,00032,956,00083,666192Milliyet2,2752,2002,3252,225453,706,0002,264193Milpa3,6503,6003,7503,650202,862,0003,679194Marmaris Martı Otel2,0252,0002,0502,02518,602,0002,024195Menderes Tekstil26,50026,00026,50026,5003,031,00026,141196Mardin Çimento7,5007,5007,6007,60018,989,0237,545197Marshall35,50035,50036,50036,500531,00035,863198Metemteks Tekstil3,0002,9503,0503,00011,806,0003,017199Mutlu Akü9,5009,40010,20010,000141,877,0009,858200Mustafa Yılmaz Yat.9709001,0009501,130,000963201M. Zorlu Holding1,2001,2001,2501,20012,911,0001,219202Nergis Holding3,70000000203Netaş80,00078,00080,00079,00071,420,00079,167204Niğde Çimento13,00012,75013,25013,0007,262,00012,968205Net Holding1,4751,5001,5501,550958,705,0001,531206Net Turizm2,3752,3502,4752,400294,558,6112,425207Nurol Gayrimenkul Y.O.2,2502,2252,2752,22515,105,0002,249208Nuh Çimento8,6008,7008,8008,8003,097,0008,738209Okan Tekstil1,4251,4251,5501,42568,403,0001,492210Olmuksa9,5009,40010,0009,70026,035,0009,745211Osmanlı Gay. Y.O.1,0001,0001,0101,01098,862,0001,005212Otokar Otobüs Kar. A.14,75014,75015,25014,75028,747,00014,960213Oz Finans Factoring9901,0001,0101,0104,770,0001,000214Parsan3,4003,3503,4503,3506,935,0003,379215Pastavilla14,25014,00014,25014,2501,058,00014,185216Penguen Gıda8,2008,2008,3008,20011,307,0008,271217Petkim13,50013,50014,00013,750148,881,00013,916218Pınar Entegre Et ve Un4,7504,7004,8004,7503,043,2584,750219Pimaş4,2504,1004,2504,2003,093,0004,160220Pınar Su6,1006,2006,3006,2001,391,0006,207221Pınar Süt6,3006,1006,3006,3003,250,0006,226222Polylen54000000223T.Pirelli Kablo15,00015,25016,50016,5005,345,00015,865224Park Elekt. Maden. Tekstil10,2509,00011,00010,500204,536,00010,187225ÇBS Printaş Baskı2,2002,2002,2752,22514,580,0002,228226Petrol Ofisi28,50028,50030,00030,000204,959,20029,164227Rant Finansal Kir.1,3751,2501,3751,30021,990,0001,316228Ray Sigorta2,8502,8503,0002,9506,426,0002,932229Sabah Yayıncılık3,80000000230Sabancı Holding6,5006,4006,7006,6002,566,907,3506,583231Sanko Pazarlama12,75012,50013,25013,00032,870,00012,931232Sabah Pazarlama3,85000000233Sarkuysan11,00011,25011,50011,5007,355,58411,324234Sasa17,00017,00017,50017,00010,319,00017,130235Selçuk Gıda1,7501,7251,7751,725100,546,0001,749236Serve Kırtasiye2,4252,4002,4752,42514,396,0002,432237Sezginler Gıda11,75011,50011,75011,75011,773,00011,574238Sifaş68000000239Türkiye Şişe Cam5,9006,0006,2006,200784,918,7686,128240Şekerbank1,3501,3251,3751,3505,051,5441,333241Şeker Piliç14,50014,00015,25014,75053,315,00014,508242Söktaş5,1004,6005,0005,000113,0004,692243Soda Sanayi4,8504,8504,9504,90029,533,0004,894244Sönmez Filament3,9003,7004,0503,8508,341,0003,873245Sınai Yatirim Bankasi1,2751,2751,3251,30017,803,0001,300246Taç Yatırım Ort.2,2002,1502,1752,150320,0002,169247Tat Konserve6,3006,3006,5006,5009,121,0006,417248Türk Tuborg4,4004,3004,4004,400506,0004,353249Turkcell22,75022,75023,75023,250439,122,04723,248250Türk Ekonomi Bank.3,0503,0503,1503,150375,239,2503,111251Tekstilbank9909901,0009902,856,000999252Tek-Art Turizm3,1003,1003,2003,15080,538,0003,162253Türk Hava Yolları9,6009,6009,9009,700215,489,7739,737254Tire Kutsan3,9503,9004,0004,0006,910,0003,968255T.Kalkınma Bankası6,2006,2006,5006,40010,055,3216,333256Tansaş19,25019,00019,50019,25052,308,50019,172257Tofaş Otomobil Fab.5,8005,8006,0005,900799,563,0005,908258Tofaş Oto Ticaret8,9008,9009,2008,90010,264,0008,994259Toprak Fin.Kir.1,1501,0751,2501,2502,422,0001,201260Tobrakbank76076079078040,992,000785261Toprak Factoring6706506706505,221,000661262Turcas Petrol9,3009,40010,20010,00054,567,0009,903263Trakya Cam4,4504,4504,5504,550401,879,9244,494264Transtürk Holding340330350340178,904,000340265TSKB1,1501,1251,1751,15030,511,0911,150266Türk Demir Döküm5,3005,2005,6005,60082,783,0005,422267Tukas2,0752,0752,3002,30098,221,0002,239268Tüpraş30,00029,50030,50030,500499,472,66030,008269Usaş1,010,0001,000,0001,020,0001,020,00033,0001,011,515270UKI Konfeksiyon6,1005,9006,0005,900656,0005,952271Ünal Tarım Ürünleri4,4004,3504,5004,40024,189,0004,425272Ünye Çimento2,9502,9003,0002,9502,210,3702,954273Uşak Seramik1,4751,4251,5001,4509,498,0001,478274Uzel Makina Sanayii6,2006,2006,4006,30038,164,0006,290275Vakıf Finansal Kir.2,2002,1502,2252,17531,341,0002,178276Vakko3,0002,9503,0502,95013,447,0003,009277Vanet25,50025,50026,50026,0003,838,00026,048278Varlık Yat.Ort.1,2501,2001,2751,2001,787,0001,234279Vestel3,1503,1003,2503,2003,957,959,1353,186280Vakıf Risk Ser.Y.O.5,4005,4005,6005,40013,550,0005,480281Vakıf Yatırım4,2004,2004,3004,2003,936,0004,227282Vakıf Gayrimenkul Y.O.3,0503,0503,1503,05023,180,0003,092283Viking Kağıt3,7503,7003,8003,80019,403,0003,763284Yaşarbank1,95000000285Yasaş2,6502,6002,7502,70022,917,0002,676286Yataş6,1006,2006,3006,3003,060,0006,201287Yazıcılar Otomotiv28,00027,50029,00029,00038,685,00028,702288Yapı Kredi Bankası5,0005,0005,2005,1507,504,585,6005,131289Yapı Kredi Koray G.Y.O.3,1503,1503,2503,20025,182,0003,201290Yapi Kredi Yat. Ort.3,8503,8504,0004,0006,111,0003,946291Yapı Kredi Sigorta4,3504,3504,5004,40018,569,0004,392292Yatırım Finans Y.O1,0501,0001,0251,025211,0001,024293Yünsa11,50011,50011,75011,750333,00011,550294Zorlu Enerji16,00016,00017,00017,00062,836,00016,617