İMKB ikinci seans (M-Z)

(16 Şubat 2001, Cuma günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat184Marmaris Altınyunus8,2008,2008,5008,400189,0008,377185Makina Takım250210250220140,176,000223186Maret5,5005,3005,5005,4001,340,0005,422187Medya Holding6,90000000188Mensa Mensucat1,4001,3251,3751,3509,062,0001,345189Merko Gıda1,2251,1751,3001,30014,085,0001,231190Migros64,00061,00064,00063,00024,258,47362,378191Milliyet1,9001,8251,9001,82558,461,8001,854192Milpa2,8002,7002,8002,75045,698,0002,747193Marmaris Martı Otel1,7501,6751,7251,7259,789,0001,704194Menderes Tekstil21,50020,00021,50021,0004,425,00020,726195Mardin Çimento6,7006,6006,8006,70016,899,3256,698196Marshall32,00029,50031,00030,500634,00030,303197Metemteks Tekstil2,2002,1252,2002,1753,415,0002,147198Mutlu Akü7,9007,6007,9007,90015,625,0007,741199Mustafa Yılmaz Yat.820760820820101,000760200M. Zorlu Holding1,0109609809701,161,000968201Nergis Holding3,70000000202Netaş63,00060,00063,00062,00029,845,00061,527203Niğde Çimento8,3008,0008,3008,0003,789,0008,059204Net Holding840800840810308,610,825817205Net Turizm1,4501,3251,4501,35053,981,0001,368206Nurol Gayrimenkul Y.O.1,6751,6251,6751,62513,793,0001,629207Nuh Çimento7,4007,1007,3007,1001,679,0007,215208Okan Tekstil1,1251,0501,1501,07519,723,0001,081209Olmuksa7,7007,6008,1007,90016,291,0007,898210Osmanlı Gay. Y.O.930890930900109,833,000905211Otokar Otobüs Kar. A.11,25011,00011,25011,25011,903,00011,213212Oz Finans Factoring9509109409102,443,000924213Parsan2,7502,6502,8002,80020,141,0002,745214Pastavilla12,00011,50012,25011,50065,00011,788215Penguen Gıda6,0005,8006,0006,0005,646,0005,836216Petkim12,00011,50012,00011,75055,196,00011,784217Pınar Entegre Et ve Un4,3003,9504,6504,05011,762,0004,177218Pimaş3,3503,3003,3503,3501,116,0003,332219Pınar Su6,2005,8006,4005,8002,941,0006,049220Pınar Süt5,1004,7005,1004,80020,234,5004,901221Polylen54000000222T.Pirelli Kablo15,00014,50015,00014,5003,684,00014,716223Park Elekt. Maden. Tekstil8,8008,4008,8008,40038,386,0008,603224ÇBS Printaş Baskı1,6251,5251,6251,5255,062,0001,548225Petrol Ofisi28,00027,50028,00028,00036,702,50027,885226Rant Finansal Kir.9709109609105,272,000920227Ray Sigorta2,2002,0252,1752,1752,353,0002,123228Sabah Yayıncılık3,80000000229Sabancı Holding4,3004,1504,2504,2001,203,490,4404,175230Sanko Pazarlama12,50012,25012,75012,25020,418,00012,487231Sabah Pazarlama3,85000000232Sarkuysan8,9008,8009,0008,9003,655,0008,899233Sasa12,75012,25012,75012,5006,190,00012,494234Selçuk Gıda1,2251,1501,2251,15047,078,5001,182235Serve Kırtasiye1,8001,7001,7751,72513,647,0001,749236Sezginler Gıda9,5009,2009,4009,40037,299,0009,305237Sifaş68000000238Türkiye Şişe Cam5,0004,7504,9504,800223,610,1434,848239Şekerbank1,0101,0001,0251,000306,0001,000240Şeker Piliç7,8007,1007,8007,20015,476,0007,398241Söktaş4,6004,3004,4004,400618,0004,399242Soda Sanayi3,9003,8503,9503,9508,512,0003,896243Sönmez Filament5,5005,3005,4005,4006,437,0005,350244Sınai Yatirim Bankasi1,0501,0501,0751,05014,526,0001,057245Taç Yatırım Ort.2,4002,2002,4002,4001,390,0002,339246Tat Konserve5,6005,3005,5005,5005,832,5005,421247Türk Tuborg3,9003,6003,9003,6002,280,0003,734248Turkcell19,00018,50019,00018,75071,273,00018,775249Türk Ekonomi Bank.3,0502,9503,1003,000273,563,0003,015250Tekstilbank890880890880737,000880251Tek-Art Turizm1,9501,8501,9501,87520,311,0001,894252Türk Hava Yolları8,7008,3008,8008,400189,041,5078,524253Tire Kutsan2,9002,8002,9002,8502,794,5002,860254T.Kalkınma Bankası4,9004,6004,8004,7004,627,0004,717255Tansaş11,50010,25011,25010,500141,799,50010,684256Tofaş Otomobil Fab.5,0504,8505,0504,950182,689,0004,922257Tofaş Oto Ticaret6,8006,3006,7006,5002,465,0006,538258Toprak Fin.Kir.910910930930232,269923259Tobrakbank5605205505308,808,000537260Toprak Factoring4904805104804,478,000486261Turcas Petrol10,2509,75010,0009,7504,029,0009,856262Trakya Cam3,7003,6003,7003,600106,408,7523,632263Transtürk Holding200180200190344,152,000191264TSKB1,0259609909703,484,000972265Türk Demir Döküm4,1504,0504,1504,15021,639,0004,115266Tukas1,4251,3001,4251,3258,177,0001,356267Tüpraş26,50026,00027,00026,50088,458,30026,346268Usaş870,000850,000860,000860,00017,000854,117269UKI Konfeksiyon5,1004,9005,0004,900112,0004,959270Ünal Tarım Ürünleri3,3503,2503,3503,2508,931,0003,271271Ünye Çimento2,4252,3502,4002,3501,200,4772,356272Uşak Seramik1,0009701,01099015,126,000990273Uzel Makina Sanayii5,2004,9005,2005,10011,754,2005,023274Vakıf Finansal Kir.1,8001,7001,7751,72519,653,0001,732275Vakko2,7002,6002,7002,6005,131,0002,676276Vanet22,75021,75022,75022,0001,894,00022,095277Varlık Yat.Ort.1,0009751,0759757,770,0001,038278Vestel2,8002,6502,8002,7002,400,349,0002,736279Vakıf Risk Ser.Y.O.4,9004,6504,9004,80010,242,0004,768280Vakıf Yatırım1,3751,3001,3501,3254,062,0001,309281Vakıf Gayrimenkul Y.O.2,5502,4502,6002,55014,094,0002,494282Viking Kağıt2,1252,0002,1502,00019,018,0002,058283Yaşarbank1,95000000284Yasaş1,6001,4751,5751,52526,316,0001,522285Yataş4,6004,1504,7004,500729,0004,590286Yazıcılar Otomotiv25,25024,00025,00024,25017,689,00024,553287Yapı Kredi Bankası4,7004,6504,7504,6503,373,699,1204,677288Yapı Kredi Koray G.Y.O.2,6502,5502,6502,65028,731,0002,594289Yapi Kredi Yat. Ort.3,1003,0003,0503,0001,207,0003,001290Yapı Kredi Sigorta3,7503,6503,7003,6504,076,0003,679291Yatırım Finans Y.O1,00098098098020,000980292Yünsa10,50010,50010,75010,50040,00010,537293Zorlu Enerji13,75013,00013,75013,25020,280,00013,240