İMKB ikinci seans (M-Z)

(14 Şubat 2001, Çarşamba günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat184Marmaris Altınyunus9,1008,3009,0008,400925,0008,646185Makina Takım24023024023080,709,701235186Maret5,0005,0005,2005,2003,505,0005,178187Medya Holding6,90000000188Mensa Mensucat1,3001,3001,3501,3255,709,0001,314189Merko Gıda1,1001,0751,1751,1758,848,0001,123190Migros60,00059,00062,00061,00018,235,05060,739191Milliyet1,7251,7251,8001,80082,184,3011,764192Milpa2,6002,5502,7002,65086,941,7002,643193Marmaris Martı Otel1,5001,5001,6751,67519,928,0001,618194Menderes Tekstil22,50020,25020,25020,25011,395,00020,250195Mardin Çimento6,4006,4006,6006,6006,179,0006,490196Marshall27,50028,00030,00029,000479,00028,723197Metemteks Tekstil2,0251,9502,1002,1004,368,0002,060198Mutlu Akü7,3007,2007,5007,30031,318,0007,359199Mustafa Yılmaz Yat.760760850850265,000813200M. Zorlu Holding9008909809804,711,000933201Nergis Holding3,70000000202Netaş57,00057,00060,00059,00043,401,30058,866203Niğde Çimento7,8007,8008,1008,1004,064,0007,991204Net Holding8107808408201,804,831,415804205Net Turizm1,3501,2751,4501,450272,757,0001,346206Nurol Gayrimenkul Y.O.1,5501,5501,6251,6009,420,0001,596207Nuh Çimento7,1007,0007,2007,2001,090,0007,132208Okan Tekstil1,1251,1001,1501,12511,459,0001,123209Olmuksa6,9006,9007,2007,2004,763,4007,120210Osmanlı Gay. Y.O.830830900900102,422,000858211Otokar Otobüs Kar. A.10,00010,00010,40010,4008,931,00010,220212Oz Finans Factoring9208309409208,016,000891213Parsan2,4252,4252,4752,4754,163,0002,450214Pastavilla11,25011,50012,00012,000469,00011,720215Penguen Gıda5,9005,6005,9005,90011,027,0005,738216Petkim10,50010,75011,25011,25040,862,30010,954217Pınar Entegre Et ve Un3,2003,1003,5503,4505,462,1613,392218Pimaş3,1003,1003,3003,2502,616,0003,210219Pınar Su5,0005,0005,4005,4001,175,0005,286220Pınar Süt3,8503,8504,3004,30044,621,0004,201221Polylen54000000222T.Pirelli Kablo12,75012,75014,25013,7505,673,00013,939223Park Elekt. Maden. Tekstil8,4008,3008,8008,70069,928,0008,573224ÇBS Printaş Baskı1,5001,4501,6001,55027,789,0001,561225Petrol Ofisi26,50027,00028,00028,00037,024,00027,614226Rant Finansal Kir.8608609009006,091,000889227Ray Sigorta2,0001,9502,0252,0001,258,0001,982228Sabah Yayıncılık3,80000000229Sabancı Holding3,9503,9504,1004,1001,245,577,9594,025230Sanko Pazarlama11,25011,25011,75011,50020,058,00011,567231Sabah Pazarlama3,85000000232Sarkuysan8,7008,6008,9008,8004,495,0008,775233Sasa11,50011,25012,00011,7508,892,33311,636234Selçuk Gıda1,1251,1251,1751,17543,776,0001,148235Serve Kırtasiye1,5501,5501,6751,6509,603,0001,622236Sezginler Gıda9,3009,2009,4009,30038,650,0009,291237Sifaş68000000238Türkiye Şişe Cam4,5504,5504,7504,750205,011,8544,660239Şekerbank9609601,0201,0202,121,000973240Şeker Piliç8,3007,9008,4008,00019,472,0008,172241Söktaş4,4504,0004,4004,400187,0004,119242Soda Sanayi3,7003,6503,8003,8008,822,0003,739243Sönmez Filament5,6005,7006,0006,00022,250,0005,930244Sınai Yatirim Bankasi1,0251,0001,0501,0253,941,0001,027245Taç Yatırım Ort.2,3502,3502,4752,4751,014,0002,434246Tat Konserve4,9504,9505,2005,1507,635,0005,111247Türk Tuborg3,4503,3003,6503,6507,331,0003,583248Turkcell18,50018,50019,00018,750147,732,23518,754249Türk Ekonomi Bank.3,1003,0003,1003,050236,158,5003,073250Tekstilbank8108008408401,318,000825251Tek-Art Turizm1,7501,7251,8251,80025,309,0001,781252Türk Hava Yolları6,9006,9007,2007,20050,764,6717,083253Tire Kutsan2,8002,7502,9502,9506,986,0002,828254T.Kalkınma Bankası4,4004,3504,6004,50010,277,0004,518255Tansaş10,0009,75010,75010,75075,248,00010,422256Tofaş Otomobil Fab.4,5504,5504,8004,800198,103,4404,681257Tofaş Oto Ticaret6,1006,1006,4006,3001,786,0006,268258Toprak Fin.Kir.950870930890326,000902259Tobrakbank52051053052013,134,000523260Toprak Factoring4804704804803,638,000479261Turcas Petrol9,2009,2009,6009,60013,541,0009,409262Trakya Cam3,3503,3503,5503,550230,746,5063,463263Transtürk Holding19018020020040,390,000191264TSKB9309301,0001,0003,135,000962265Türk Demir Döküm3,7503,7503,9003,90011,920,0003,819266Tukas1,3001,2751,3501,3256,460,0001,317267Tüpraş25,00025,00026,25026,250715,598,00025,532268Usaş820,000820,000830,000830,00024,000829,583269UKI Konfeksiyon4,9004,8005,0005,00076,0004,807270Ünal Tarım Ürünleri3,3003,2503,4003,35013,751,0003,334271Ünye Çimento2,2502,2752,3502,3502,107,3522,295272Uşak Seramik8908709209206,434,000897273Uzel Makina Sanayii4,8004,7505,0005,00012,534,0004,893274Vakıf Finansal Kir.1,5751,5501,6751,65030,496,0001,651275Vakko2,5002,5002,5752,5751,085,0002,536276Vanet20,25020,25021,25021,0002,392,00020,804277Varlık Yat.Ort.1,0201,0201,0201,02010,0001,020278Vestel2,4002,3752,4752,4751,770,192,0002,439279Vakıf Risk Ser.Y.O.4,1004,1004,6504,45036,232,0004,384280Vakıf Yatırım1,1751,2001,3001,3007,325,0001,229281Vakıf Gayrimenkul Y.O.2,3252,3002,4252,42517,495,0002,373282Viking Kağıt1,8501,8252,1252,12577,298,0001,979283Yaşarbank1,95000000284Yasaş1,3501,3501,5001,50044,819,0001,466285Yataş4,3004,2504,5004,4501,567,0004,394286Yazıcılar Otomotiv21,50021,25022,75022,75017,252,00021,933287Yapı Kredi Bankası4,1504,2004,4004,3503,068,951,3434,316288Yapı Kredi Koray G.Y.O.2,4252,4252,5002,50057,647,0002,465289Yapi Kredi Yat. Ort.2,9503,0003,0503,050984,0003,003290Yapı Kredi Sigorta3,2003,2003,4003,4005,313,0003,293291Yatırım Finans Y.O1,0009509509501,000950292Yünsa10,00010,30010,70010,700377,00010,420293Zorlu Enerji12,00012,00012,75012,75020,009,00012,402