İMKB ikinci seans (M-Z)

(24 Ocak 2001, Çarşamba günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat184Marmaris Altınyunus10,50010,50010,50010,50010,00010,500185Makina Takım36034036036098,179,000354186Maret7,1006,8007,4007,3004,609,0007,171187Mudurnu Tavukçuluk2,17500000188Medya Holding6,90000000189Mensa Mensucat1,6001,5501,6001,5757,368,0001,574190Merko Gıda1,7251,6751,7501,75018,564,0001,711191Migros79,00078,00080,00079,00028,409,19178,883192Milliyet2,0502,0252,0752,07563,529,0002,045193Milpa3,4003,3003,4503,40093,143,0003,387194Marmaris Martı Otel1,8501,8001,8501,85017,241,0001,821195Menderes Tekstil27,50027,00028,00028,00016,276,00027,536196Mardin Çimento7,2007,0007,2007,1004,203,3337,133197Marshall35,00034,00035,00035,000569,00034,682198Metemteks Tekstil2,9002,8502,9502,9003,200,0002,907199Mutlu Akü10,0009,80010,20010,20047,329,00010,015200Mustafa Yılmaz Yat.950900940930668,000919201M. Zorlu Holding1,1751,1751,2001,2003,301,0001,182202Nergis Holding3,70000000203Netaş77,00076,00078,00077,00037,657,00076,841204Niğde Çimento12,50012,25013,25012,50062,262,00012,818205Net Holding1,4251,3751,4501,450258,835,1201,416206Net Turizm2,2002,1752,2752,25070,457,0002,234207Nurol Gayrimenkul Y.O.2,1002,0752,1252,12512,289,0002,113208Nuh Çimento8,6008,5008,6008,6003,849,0008,556209Okan Tekstil1,3751,3501,4501,37529,390,2001,402210Olmuksa9,4009,3009,5009,4008,071,0009,424211Osmanlı Gay. Y.O.94092095094061,989,000935212Otokar Otobüs Kar. A.13,75013,50014,00014,0009,952,00013,672213Oz Finans Factoring9709609909901,146,000968214Parsan3,4003,2503,3503,3503,931,0003,295215Pastavilla13,75013,50014,25014,2501,027,00013,834216Penguen Gıda8,0007,8008,1007,9005,922,0007,882217Petkim13,00012,75013,25013,00047,325,00013,042218Pınar Entegre Et ve Un4,6004,5504,6504,650966,0004,613219Pimaş4,0503,9504,0003,950882,0003,972220Pınar Su6,1005,9006,1005,9001,034,0005,958221Pınar Süt5,9005,8006,0006,0001,128,0005,859222Polylen54000000223T.Pirelli Kablo15,00014,75015,25015,000723,10015,095224Park Elekt. Maden. Tekstil11,50011,00011,75011,75048,248,00011,463225ÇBS Printaş Baskı2,1752,1252,2002,17517,824,0002,173226Petrol Ofisi28,50028,00030,00029,500166,727,96529,054227Rant Finansal Kir.1,2501,1751,2501,20035,311,0001,205228Ray Sigorta2,7002,6502,8002,8002,854,0002,720229Sabah Yayıncılık3,80000000230Sabancı Holding6,2006,0006,2006,200858,305,6006,109231Sanko Pazarlama12,25011,75012,25012,25010,445,00012,010232Sabah Pazarlama3,85000000233Sarkuysan10,75010,50011,00010,7501,853,00010,749234Sasa16,25016,00016,50016,0002,064,20016,226235Selçuk Gıda1,6501,6001,6501,65057,653,0001,622236Serve Kırtasiye2,2752,2752,3502,32539,202,0002,312237Sezginler Gıda13,25012,75013,50013,500103,788,00013,153238Sifaş68000000239Türkiye Şişe Cam5,8005,7005,9005,800378,896,9835,770240Şekerbank1,2501,2501,3001,2501,907,0001,250241Şeker Piliç14,00013,25014,00014,00013,062,00013,533242Söktaş5,2005,1005,2005,10030,0005,133243Soda Sanayi4,6504,6504,7504,7507,493,0004,696244Sönmez Filament3,4003,4003,5003,4002,479,0003,413245Sınai Yatirim Bankasi1,2251,1751,3251,325158,801,0001,269246Taç Yatırım Ort.2,1502,1002,1002,100150,0002,100247Tat Konserve6,2006,0006,2006,1007,111,0006,074248Türk Tuborg4,3004,2004,3504,3501,270,0004,226249Turkcell21,75021,75022,50022,50087,999,60021,997250Türk Ekonomi Bank.3,0502,9503,0503,05083,835,2503,001251Tekstilbank9709709809802,597,284975252Tek-Art Turizm2,8502,8002,9502,95097,738,0002,887253Türk Hava Yolları9,3009,2009,4009,30059,200,0589,274254Tire Kutsan3,6503,5003,6503,60021,644,1653,574255T.Kalkınma Bankası6,6006,5006,7006,70011,825,0276,600256Tansaş18,25018,00018,50018,50026,891,00018,260257Tofaş Otomobil Fab.5,6005,4005,7005,500461,120,6005,575258Tofaş Oto Ticaret8,7008,5008,7008,5003,536,0008,569259Toprak Fin.Kir.1,1501,0501,1251,0752,134,0001,097260Tobrakbank74072077076019,152,000746261Toprak Factoring6306006306108,435,000616262Turcas Petrol11,75011,50012,25012,00075,283,56212,129263Trakya Cam4,2504,2004,3004,30078,063,8184,235264Transtürk Holding300290310300171,508,542300265TSKB1,1251,0751,1751,17555,744,0001,119266Türk Demir Döküm5,1005,0005,3005,30040,157,2505,154267Tukas2,2752,2002,3002,20045,690,1652,250268Tüpraş28,00028,00029,00029,000133,809,00028,547269Usaş960,000960,000980,000980,00020,190974,000270UKI Konfeksiyon5,8005,6005,8005,800122,0005,797271Ünal Tarım Ürünleri4,3004,2004,5004,50026,750,0004,420272Ünye Çimento2,9502,8002,9502,8502,119,0002,881273Uşak Seramik1,5001,4501,5251,52538,233,0121,495274Uzel Makina Sanayii5,8005,8006,1006,00064,527,0005,964275Vakıf Finansal Kir.2,0752,0252,0752,05013,605,0002,058276Vakko2,9502,9002,9502,95010,996,0002,924277Vanet26,50026,00029,00029,00014,421,00028,203278Varlık Yat.Ort.1,1501,1501,2501,1501,735,0001,210279Vestel3,0002,9003,0503,0001,776,919,4642,984280Vakıf Risk Ser.Y.O.5,0004,9005,1005,10011,605,1995,001281Vakıf Yatırım3,8503,9003,9503,9502,196,0003,924282Vakıf Gayrimenkul Y.O.2,9502,9003,0002,90013,982,2532,933283Viking Kağıt3,7003,6503,7503,75016,592,0003,727284Yaşarbank1,95000000285Yasaş2,5002,4502,5502,50012,899,5002,498286Yataş5,7005,5005,8005,8002,512,0005,682287Yazıcılar Otomotiv28,50027,50028,00028,00016,106,00027,904288Yapı Kredi Bankası4,8004,7505,0004,9503,650,630,1244,889289Yapı Kredi Koray G.Y.O.3,0002,9503,1003,05029,178,0003,058290Yapi Kredi Yat. Ort.3,7503,7003,8003,7501,275,0003,756291Yapı Kredi Sigorta4,1004,0504,2004,2007,613,0004,136292Yatırım Finans Y.O1,0001,0101,0201,010222,7501,017293Yünsa11,00011,00011,25011,250107,00011,105294Zorlu Enerji15,50015,50016,00016,00045,256,00015,869