İMKB ikinci seans (M-Z)

(2 Şubat 2001, Cuma günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat184Marmaris Altınyunus9,6009,3009,6009,300135,0009,467185Makina Takım29028030030054,617,317290186Maret6,3006,1006,4006,2003,022,0006,238187Medya Holding6,90000000188Mensa Mensucat1,5251,4751,5251,5009,152,0001,497189Merko Gıda1,5001,4501,5001,4501,812,0001,469190Migros75,00074,00076,00075,0009,684,00075,006191Milliyet2,0501,9752,0502,00096,146,0002,002192Milpa3,2503,1503,2503,20055,639,0003,190193Marmaris Martı Otel1,8001,7751,8501,77535,788,0001,806194Menderes Tekstil26,50025,50026,50026,00016,744,00026,097195Mardin Çimento6,7006,7006,8006,800647,0006,785196Marshall34,00033,00034,00034,000205,00033,458197Metemteks Tekstil2,7252,6502,9002,65010,576,0002,765198Mutlu Akü9,5009,3009,5009,40017,423,0009,353199Mustafa Yılmaz Yat.89089090089055,000890200M. Zorlu Holding1,1501,1251,1751,1502,834,0001,138201Nergis Holding3,70000000202Netaş73,00071,00073,00072,00019,456,50071,978203Niğde Çimento10,25010,00010,25010,2503,192,00010,216204Net Holding1,2251,2001,2501,225191,204,0001,227205Net Turizm2,0252,0002,0252,02543,290,0002,013206Nurol Gayrimenkul Y.O.2,0001,9502,0001,97515,663,0001,975207Nuh Çimento8,1008,0008,2008,2008,686,0008,091208Okan Tekstil1,2251,1751,2251,2256,838,0001,183209Olmuksa8,3008,2008,3008,2004,622,0008,204210Osmanlı Gay. Y.O.1,0109751,02597593,633,000989211Otokar Otobüs Kar. A.12,50012,00012,50012,2507,043,00012,185212Öz Finans Factoring970960970970360,000968213Parsan3,2502,9503,2002,95018,847,0003,047214Pastavilla13,00013,00013,00013,000151,00013,000215Penguen Gıda7,0006,9007,1007,1004,479,0007,009216Petkim12,25012,00012,50012,00022,695,00012,212217Pınar Entegre Et ve Un4,3004,2504,3504,3002,852,0004,282218Pimaş4,0504,0004,2004,05024,414,0004,093219Pınar Su5,9005,8005,9005,800308,0005,861220Pınar Süt5,5005,4005,6005,5002,647,0005,464221Polylen54000000222T.Pirelli Kablo14,75014,50014,75014,750517,00014,744223Park Elekt. Maden. Tekstil10,00010,00010,25010,25022,004,00010,009224ÇBS Printaş Baskı2,0252,0002,0252,0004,249,0002,002225Petrol Ofisi30,00029,00030,00029,50070,831,08029,402226Rant Finansal Kir.1,1251,0751,1251,0759,246,0001,102227Ray Sigorta2,5502,4752,5002,500550,0002,499228Sabah Yayıncılık3,80000000229Sabancı Holding6,1006,0006,1006,100476,029,6966,047230Sanko Pazarlama12,25011,75012,50012,00018,343,00012,038231Sabah Pazarlama3,85000000232Sarkuysan10,25010,00010,25010,0001,616,49510,224233Sasa15,50015,00015,50015,2502,197,22915,273234Selçuk Gıda1,4751,4501,5001,47523,069,4801,462235Serve Kırtasiye2,1002,0502,1002,0503,685,0002,066236Sezginler Gıda10,75010,25010,75010,5009,757,00010,412237Sifaş68000000238Türkiye Şişe Cam5,4005,3005,5005,400108,025,3565,388239Şekerbank1,1751,1001,1751,1001,622,0001,140240Şeker Piliç11,50010,25011,25010,75036,673,00010,499241Söktaş4,9004,4505,0004,900119,0004,735242Soda Sanayi4,2504,2004,3004,2003,499,0004,226243Sönmez Filament4,9004,8005,1505,10020,444,0005,029244Sınai Yatirim Bankasi1,2501,2251,2751,22537,416,0001,237245Taç Yatırım Ort.2,0252,0002,0252,000145,0002,021246Tat Konserve6,0005,9006,1006,10016,386,0006,008247Türk Tuborg4,0503,7504,0503,750329,0003,978248Turkcell22,00021,50022,00022,000260,150,00021,747249Türk Ekonomi Bank.3,0003,0003,1003,050108,715,0003,018250Tekstilbank9509409509401,067,000945251Tek-Art Turizm2,6502,5002,7502,550111,634,0002,621252Türk Hava Yolları8,7008,6008,8008,60020,670,7438,665253Tire Kutsan3,4503,4003,5003,4002,378,0003,440254T.Kalkınma Bankası5,9005,7006,0005,7003,933,0005,743255Tansaş16,00015,50016,00016,00055,876,10015,771256Tofaş Otomobil Fab.5,4005,3005,5005,40069,985,0495,401257Tofaş Oto Ticaret8,2007,8008,2007,9002,470,1838,008258Toprak Fin.Kir.1,1001,0501,1001,050896,0001,061259Tobrakbank69067070067033,826,000681260Toprak Factoring6105806005801,532,000594261Turcas Petrol11,25010,75011,25011,0004,662,03310,930262Trakya Cam4,0504,0004,1004,00080,310,2024,029263Transtürk Holding23022023023067,506,000226264TSKB1,1251,1001,1251,1253,275,0001,102265Türk Demir Döküm4,6004,5004,6004,55014,193,0004,561266Tukas1,9001,8501,8751,8504,388,2751,858267Tüpraş28,00027,50028,50028,000236,301,34727,999268Usaş920,000910,000920,000920,0009,000918,888269UKI Konfeksiyon5,6005,5005,6005,600113,0005,524270Ünal Tarım Ürünleri4,0003,9504,0003,9503,406,0003,994271Ünye Çimento2,7502,6502,7502,6501,418,6432,667272Uşak Seramik1,3251,2751,3251,3005,762,0001,300273Uzel Makina Sanayii5,8005,7005,9005,90011,080,0005,827274Vakıf Finansal Kir.2,1752,1002,1752,15040,377,0002,131275Vakko2,9002,8502,9002,8506,631,0002,850276Vanet27,00026,50027,50027,5003,554,00026,988277Varlık Yat.Ort.1,0751,0501,1251,125561,0001,076278Vestel2,8502,8002,9002,9001,023,167,2032,850279Vakıf Risk Ser.Y.O.5,5005,3005,6005,40016,520,0005,404280Vakıf Yatırım4,5004,4004,8004,75025,450,0004,586281Vakıf Gayrimenkul Y.O.3,0503,0003,0503,05022,236,0003,014282Viking Kağıt3,8003,6503,8003,70025,976,0003,707283Yaşarbank1,95000000284Yasaş2,2002,0502,2252,12514,700,0002,155285Yataş5,4005,3005,4005,3003,783,0005,389286Yazıcılar Otomotiv25,50024,50025,50025,0002,306,00025,023287Yapı Kredi Bankası4,9004,8504,9004,850973,652,2904,876288Yapı Kredi Koray G.Y.O.3,0002,9503,0003,00023,672,0002,970289Yapi Kredi Yat. Ort.3,7003,6003,7003,700824,0003,600290Yapı Kredi Sigorta3,8503,7503,8003,8002,215,0003,760291Yatırım Finans Y.O1,1501,0251,0251,0253,018,0001,025292Yünsa11,00011,00011,50011,500250,00011,242293Zorlu Enerji16,00015,50016,00015,75013,185,00015,736