İMKB ikinci seans (M-Z)

(17 Şubat 2001, Cumartesi günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat184Marmaris Altınyunus8,4008,4008,5008,500873,0008,462185Makina Takım230210230220115,281,000222186Maret5,5005,6005,7005,6002,634,0005,671187Medya Holding6,90000000188Mensa Mensucat1,3501,3001,4001,37514,861,0001,363189Merko Gıda1,3001,2501,3751,37529,577,0001,339190Migros63,00063,00066,00066,00057,945,30064,234191Milliyet1,8751,8501,9251,875161,506,8001,882192Milpa2,8002,8002,9002,900151,609,5042,841193Marmaris Martı Otel1,7501,7501,9001,90013,883,0001,771194Menderes Tekstil20,50020,25020,75020,7505,307,00020,437195Mardin Çimento6,7006,8007,1007,00013,628,0006,925196Marshall32,00032,00035,00035,0006,554,00034,021197Metemteks Tekstil2,2002,1002,2002,1005,148,0002,163198Mutlu Akü8,0007,9008,2008,00035,193,0008,019199Mustafa Yılmaz Yat.820780830830242,000802200M. Zorlu Holding9809701,0009804,921,000983201Nergis Holding3,70000000202Netaş63,00063,00065,00064,00055,610,31463,739203Niğde Çimento8,1008,1008,3008,3004,478,0008,205204Net Holding810790820810598,775,000809205Net Turizm1,3501,3251,3751,32580,241,0001,350206Nurol Gayrimenkul Y.O.1,6501,6501,7001,65031,839,0001,670207Nuh Çimento7,3007,2007,4007,4003,665,0007,322208Okan Tekstil1,0751,0751,1251,07515,499,0001,092209Olmuksa8,1008,1008,4008,30010,985,0008,260210Osmanlı Gay. Y.O.910910950930475,600,000938211Otokar Otobüs Kar. A.11,50011,75012,50012,50050,229,00012,154212Oz Finans Factoring9209209509203,526,000927213Parsan2,9502,8503,0002,90054,307,0002,934214Pastavilla11,75011,75012,50012,500632,00012,454215Penguen Gıda5,9005,8006,2006,20032,642,0006,063216Petkim12,00011,75012,75012,500221,567,00012,471217Pınar Entegre Et ve Un3,9003,9004,1003,9504,487,0003,996218Pimaş3,4003,4003,6003,5001,518,0003,483219Pınar Su5,6005,7006,0005,800421,0005,809220Pınar Süt4,7004,6004,7504,6506,341,0004,668221Polylen54000000222T.Pirelli Kablo14,50014,50014,75014,5001,417,00014,588223Park Elekt. Maden. Tekstil8,5008,4008,7008,50041,344,0008,512224ÇBS Printaş Baskı1,5251,5001,5751,5758,156,0001,558225Petrol Ofisi28,00028,00029,50029,000102,758,50028,894226Rant Finansal Kir.9209209509504,232,000933227Ray Sigorta2,1502,1752,2502,2509,430,0002,207228Sabah Yayıncılık3,80000000229Sabancı Holding4,3004,2504,5004,4503,516,891,7774,393230Sanko Pazarlama12,25012,00012,75012,25038,885,00012,294231Sabah Pazarlama3,85000000232Sarkuysan8,9008,9009,2009,20015,658,0029,082233Sasa12,25012,25012,75012,75010,942,00012,491234Selçuk Gıda1,1751,1751,2251,20094,047,0001,197235Serve Kırtasiye1,7251,7251,8501,85032,183,0001,796236Sezginler Gıda9,4009,4009,9009,80031,385,0009,625237Sifaş68000000238Türkiye Şişe Cam5,0004,9505,1505,100937,254,0795,076239Şekerbank1,0209601,0201,0101,191,000998240Şeker Piliç7,3007,2007,3007,20015,718,0007,251241Söktaş4,6004,1504,5004,500149,0004,323242Soda Sanayi4,2004,1004,2004,20020,391,0004,169243Sönmez Filament5,3005,2005,9005,90035,188,0005,690244Sınai Yatirim Bankasi1,0501,0501,1001,07520,105,0001,082245Taç Yatırım Ort.2,4252,4002,4502,450193,0002,423246Tat Konserve5,7005,6005,9005,80020,612,0005,761247Türk Tuborg3,6503,6003,7003,7001,553,0003,647248Turkcell19,00018,50019,25019,000204,273,00018,894249Türk Ekonomi Bank.3,0003,0003,0503,050181,556,0003,028250Tekstilbank87087095088012,158,000901251Tek-Art Turizm1,9001,9001,9751,92528,155,0001,933252Türk Hava Yolları8,5008,5009,3009,300180,546,1738,938253Tire Kutsan2,9002,9003,0503,0009,272,0002,988254T.Kalkınma Bankası4,7504,8005,0505,00013,544,0004,960255Tansaş10,50010,25011,00010,750132,896,50010,526256Tofaş Otomobil Fab.5,0005,0005,2005,150840,726,0005,128257Tofaş Oto Ticaret6,6006,5007,0006,8004,510,0006,793258Toprak Fin.Kir.840870870870764,000870259Tobrakbank5405405605507,016,000546260Toprak Factoring5004805104902,999,000495261Turcas Petrol10,30010,25010,75010,75021,899,23510,517262Trakya Cam3,8003,7503,9003,850508,362,9813,825263Transtürk Holding190180190180107,779,000181264TSKB94094098098020,410,000964265Türk Demir Döküm4,2004,2504,4004,40048,152,0004,323266Tukas1,3751,3501,4001,3755,250,0001,360267Tüpraş27,00026,50028,50028,500741,383,53927,662268Usaş870,000870,000910,000910,00035,029894,285269UKI Konfeksiyon4,9004,8505,0004,900719,0004,918270Ünal Tarım Ürünleri3,3003,3503,5503,50020,434,0003,415271Ünye Çimento2,3502,3502,4252,37511,781,0002,392272Uşak Seramik9809609909909,409,000981273Uzel Makina Sanayii5,1005,1005,2505,20030,378,0005,166274Vakıf Finansal Kir.1,7251,7501,8251,80047,539,0001,778275Vakko2,6502,6502,7502,6503,772,0002,690276Vanet22,25022,25022,75022,5003,936,00022,592277Varlık Yat.Ort.1,0001,0001,0801,0405,310,0001,037278Vestel2,9502,8503,0002,9003,828,654,6722,947279Vakıf Risk Ser.Y.O.4,8504,8505,0004,9008,045,0004,902280Vakıf Yatırım1,3001,3001,3751,3006,387,0001,331281Vakıf Gayrimenkul Y.O.2,5502,5252,6252,55024,595,5012,590282Viking Kağıt2,0001,9752,0752,02522,512,0002,035283Yaşarbank1,95000000284Yasaş1,5001,5001,5501,52522,393,0001,516285Yataş4,5504,6004,7004,6502,088,0004,617286Yazıcılar Otomotiv25,50025,25026,25025,75029,098,00025,710287Yapı Kredi Bankası4,8004,8505,0004,9005,294,896,2804,910288Yapı Kredi Koray G.Y.O.2,7002,6502,7502,70086,248,0002,711289Yapi Kredi Yat. Ort.3,0003,0003,1503,1001,560,0003,086290Yapı Kredi Sigorta3,7003,7003,9003,8507,788,0003,824291Yatırım Finans Y.O1,0001,0001,0001,0001,0001,000292Yünsa10,50010,75011,00011,000122,00010,770293Zorlu Enerji13,50013,50014,00014,00063,258,00013,664