İMKB ikinci seans (M-Z)

(25 Ocak 2001, Perşembe günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat184Marmaris Altınyunus11,00010,75011,00010,750194,00010,878185Makina Takım340330350340179,261,000339186Maret7,3006,9007,3007,0003,126,0007,158187Mudurnu Tavukçuluk2,17500000188Medya Holding6,90000000189Mensa Mensucat1,6001,5251,6501,55028,408,0001,585190Merko Gıda1,7751,6501,7501,70029,029,0001,700191Migros80,00077,00081,00078,00033,274,00078,781192Milliyet2,1501,9252,1752,000196,617,0002,011193Milpa3,5003,1503,5503,250236,408,5003,289194Marmaris Martı Otel1,9251,8251,9251,85023,831,0001,865195Menderes Tekstil28,00027,00028,50027,50026,281,00027,836196Mardin Çimento7,4007,1007,5007,2007,595,5007,270197Marshall36,50034,00036,00035,0001,808,00034,936198Metemteks Tekstil2,9502,7002,9502,8005,381,0002,814199Mutlu Akü10,5009,50010,50010,00041,098,0009,974200Mustafa Yılmaz Yat.9809109809101,222,000936201M. Zorlu Holding1,2251,1501,2501,1509,688,0001,188202Nergis Holding3,70000000203Netaş80,00076,00080,00078,00060,009,00077,647204Niğde Çimento13,25012,00013,00012,00080,773,00012,605205Net Holding1,4501,3501,4751,375923,820,3501,410206Net Turizm2,3002,1752,3502,200346,505,0002,287207Nurol Gayrimenkul Y.O.2,1752,0502,1752,07522,241,0002,106208Nuh Çimento8,7008,5008,8008,6008,803,0008,612209Okan Tekstil1,4001,3251,4001,35015,706,0001,363210Olmuksa9,5009,2009,6009,3008,225,0009,380211Osmanlı Gay. Y.O.970910970930106,664,000948212Otokar Otobüs Kar. A.14,25013,50014,25014,00026,570,00013,969213Oz Finans Factoring9909701,0009805,655,000981214Parsan3,3503,2503,5003,25031,293,0003,365215Pastavilla14,25013,75014,25013,750815,00013,917216Penguen Gıda8,1007,7008,1007,80011,378,0007,838217Petkim13,75012,75013,75013,250128,094,00013,288218Pınar Entegre Et ve Un4,6504,4504,6504,5002,204,5004,543219Pimaş4,0504,0004,2504,05010,314,0004,135220Pınar Su6,2005,9006,2005,9001,012,0005,958221Pınar Süt6,1005,7006,0005,7003,747,8705,780222Polylen54000000223T.Pirelli Kablo15,50014,50015,75014,7501,747,00014,924224Park Elekt. Maden. Tekstil12,00010,75012,00011,25074,805,00011,224225ÇBS Printaş Baskı2,2252,1252,2502,1509,572,0002,176226Petrol Ofisi30,50028,00030,50030,000327,118,83329,174227Rant Finansal Kir.1,2251,1001,2251,10016,236,0001,164228Ray Sigorta2,8002,6002,7502,7003,327,0002,685229Sabah Yayıncılık3,80000000230Sabancı Holding6,4006,0006,4006,2002,946,097,4006,124231Sanko Pazarlama12,50011,75012,75012,00039,149,50012,188232Sabah Pazarlama3,85000000233Sarkuysan11,00010,50011,00010,7509,962,00010,664234Sasa16,50015,75016,75015,7505,723,00016,135235Selçuk Gıda1,7001,6001,7251,65078,488,0001,653236Serve Kırtasiye2,4502,2752,4252,30041,241,0002,327237Sezginler Gıda13,75012,00013,75012,250160,376,00012,588238Sifaş68000000239Türkiye Şişe Cam5,9005,6006,0005,800472,237,8155,740240Şekerbank1,3001,2501,3001,27510,055,0001,285241Şeker Piliç12,75012,25013,00012,25029,676,00012,576242Söktaş5,3005,0005,3005,000333,0005,045243Soda Sanayi4,8004,6504,8504,75020,099,0004,733244Sönmez Filament3,7503,5004,0503,95043,949,0003,818245Sınai Yatirim Bankasi1,3501,2251,3751,27578,374,0001,289246Taç Yatırım Ort.2,1502,0502,2002,100953,0002,107247Tat Konserve6,4006,0006,4006,20021,258,0006,155248Türk Tuborg4,2504,2004,3004,3002,346,0004,253249Turkcell22,75022,00023,00022,250174,157,00022,450250Türk Ekonomi Bank.3,0002,8503,0003,000202,087,0002,944251Tekstilbank9909701,0009704,095,000978252Tek-Art Turizm3,0002,7503,0502,85098,834,0002,901253Türk Hava Yolları9,5009,1009,6009,40093,931,2439,323254Tire Kutsan3,7503,6003,8003,65013,388,2903,714255T.Kalkınma Bankası6,7006,3006,7006,40015,354,0006,497256Tansaş18,75017,75019,00018,00062,265,50018,249257Tofaş Otomobil Fab.5,8005,5005,9005,600900,679,0005,727258Tofaş Oto Ticaret8,7008,5008,8008,6006,934,0008,715259Toprak Fin.Kir.1,1501,1501,2001,1501,537,0001,171260Tobrakbank78075079075026,805,000766261Toprak Factoring6706306606404,013,000647262Turcas Petrol12,00011,75012,75011,75091,724,00012,192263Trakya Cam4,3504,2004,4004,300202,684,5564,289264Transtürk Holding310280320290401,588,000301265TSKB1,1751,1001,1751,12538,974,0001,133266Türk Demir Döküm5,4004,9005,4005,10032,450,0005,114267Tukas2,2752,1502,2752,20044,403,0002,181268Tüpraş30,00027,50030,00028,500574,458,60028,607269Usaş1,010,000960,0001,000,000970,00065,000978,153270UKI Konfeksiyon5,9005,6005,9005,600202,0005,699271Ünal Tarım Ürünleri4,4504,2004,5004,20027,670,0004,335272Ünye Çimento2,9502,8003,0002,8504,044,3442,891273Uşak Seramik1,5501,4501,5501,4759,752,0001,480274Uzel Makina Sanayii6,2005,7006,2006,00033,939,0005,938275Vakıf Finansal Kir.2,2752,0752,3002,10095,350,0002,158276Vakko3,1002,8503,1002,95032,942,0002,948277Vanet28,50026,50029,50027,00012,082,00028,251278Varlık Yat.Ort.1,1751,1501,2501,17517,890,0001,214279Vestel3,1002,9003,1503,0003,726,927,4553,001280Vakıf Risk Ser.Y.O.5,5005,2006,0005,20035,287,0005,502281Vakıf Yatırım4,3004,0004,4504,0006,119,0004,171282Vakıf Gayrimenkul Y.O.3,2502,9503,4503,10062,503,7453,081283Viking Kağıt3,8003,7003,8003,75029,260,0003,762284Yaşarbank1,95000000285Yasaş2,5502,3502,6002,40026,222,2502,439286Yataş5,8005,6005,8005,7002,779,0005,739287Yazıcılar Otomotiv28,50026,50028,50027,00029,881,00027,177288Yapı Kredi Bankası5,2005,0005,4005,1007,125,122,4905,162289Yapı Kredi Koray G.Y.O.3,2003,0003,2003,05055,993,0003,098290Yapi Kredi Yat. Ort.3,8503,7503,9503,8002,168,0003,843291Yapı Kredi Sigorta4,2504,0504,2504,0509,696,0004,125292Yatırım Finans Y.O1,0501,0251,0251,025170,0001,025293Yünsa11,50011,25011,75011,500326,00011,375294Zorlu Enerji16,50015,75016,75016,25079,425,00016,270