İMKB ikinci seans (M-Z)

(23 Şubat 2001, Cuma günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat184Marmaris Altınyunus7,1006,5007,0006,800476,0006,667185Makina Takım19018020019052,446,000188186Maret4,6004,3004,6504,4001,326,0004,435187Medya Holding6,90000000188Mensa Mensucat1,1501,1001,2251,12513,604,0001,176189Merko Gıda1,0209801,1001,02021,665,0001,014190Migros51,00051,00055,00055,000111,344,00054,660191Milliyet1,4501,2251,4751,225129,950,0001,319192Milpa2,1001,8002,2001,825182,125,0001,937193Marmaris Martı Otel1,4501,3751,5501,5005,917,0001,476194Menderes Tekstil15,25013,25015,50014,00018,056,00014,594195Mardin Çimento6,1005,3006,4006,0008,736,0005,923196Marshall29,00027,00029,50027,0001,027,00028,270197Metemteks Tekstil1,7001,4751,7001,4755,088,0001,524198Mutlu Akü6,1005,4006,4005,60040,139,0005,822199Mustafa Yılmaz Yat.5505506105501,140,000569200M. Zorlu Holding70061070065017,602,000646201Nergis Holding3,70000000202Netaş46,50043,50048,00046,500108,968,00046,321203Niğde Çimento6,2005,6006,1005,8003,482,0005,867204Net Holding550550590590497,043,000582205Net Turizm9509701,0401,040116,775,0001,038206Nurol Gayrimenkul Y.O.1,2501,0751,2751,20015,675,0001,190207Nuh Çimento7,0006,5007,1006,6008,471,0006,569208Okan Tekstil8507408607907,484,000829209Olmuksa6,3005,4006,3005,70018,435,0005,905210Osmanlı Gay. Y.O.710620720620139,837,000653211Otokar Otobüs Kar. A.9,9009,30010,5009,90040,163,0009,918212Oz Finans Factoring7607008508504,600,000728213Parsan2,1001,8752,1001,8758,768,0001,939214Pastavilla10,3009,25010,5009,500280,0009,577215Penguen Gıda4,5003,9004,5004,00011,449,0004,145216Petkim10,1009,20010,60010,100247,582,00010,068217Pınar Entegre Et ve Un3,0502,8003,0002,9501,508,0002,878218Pimaş2,6002,3002,6002,3501,675,0002,413219Pınar Su4,6504,1004,9504,650670,0004,660220Pınar Süt3,7003,2003,6003,3004,142,0003,380221Polylen54000000222T.Pirelli Kablo10,6009,00011,0009,7502,612,0009,925223Park Elekt. Maden. Tekstil5,8004,9005,9005,20066,029,0005,372224ÇBS Printaş Baskı1,2001,0501,2501,1005,368,0001,118225Petrol Ofisi24,75024,75026,75026,750162,638,00026,485226Rant Finansal Kir.8007108007302,844,000732227Ray Sigorta1,7001,5251,7001,5252,101,0001,582228Sabah Yayıncılık3,80000000229Sabancı Holding3,5003,3003,7503,7505,468,375,8003,580230Sanko Pazarlama9,6008,4009,5008,40029,567,0009,004231Sabah Pazarlama3,85000000232Sarkuysan8,3007,9008,5008,1007,018,0008,172233Sasa9,3008,2009,7009,30012,569,0009,150234Selçuk Gıda92081095085095,076,000874235Serve Kırtasiye1,5251,3501,6001,40014,132,0001,465236Sezginler Gıda6,9005,9006,8005,90076,123,0006,233237Sifaş68000000238Türkiye Şişe Cam3,7003,2504,0003,6501,437,841,3163,579239Şekerbank880870900890127,000892240Şeker Piliç5,2004,4005,4004,50010,256,0004,640241Söktaş3,6503,1503,5003,50075,0003,476242Soda Sanayi2,0751,9002,1502,0008,871,4972,021243Sönmez Filament5,0504,8005,3005,15012,507,0005,059244Sınai Yatirim Bankasi81074081074016,249,000750245Taç Yatırım Ort.2,1252,2002,2252,225763,0002,202246Tat Konserve4,4004,3004,8004,50014,081,0004,486247Türk Tuborg3,1002,7003,0002,8501,151,0002,879248Turkcell15,00013,50016,25014,500461,132,00015,158249Türk Ekonomi Bank.2,4252,0502,4752,175221,430,0002,201250Tekstilbank69062068062011,667,000621251Tek-Art Turizm1,3251,2251,4251,32559,772,0001,337252Türk Hava Yolları7,9007,4008,5008,000349,813,1717,973253Tire Kutsan2,4752,3252,6752,47514,796,0002,491254T.Kalkınma Bankası3,8503,3504,0003,4507,883,0003,584255Tansaş7,7006,6007,7006,600122,562,9806,805256Tofaş Otomobil Fab.3,7003,6504,0504,050940,893,0003,936257Tofaş Oto Ticaret5,1504,6005,2005,0005,237,0004,870258Toprak Fin.Kir.70063070063011,810,000654259Tobrakbank39036039036028,829,000367260Toprak Factoring3903103803103,367,000320261Turcas Petrol8,0007,0008,2007,00020,242,0007,405262Trakya Cam2,8502,7503,0503,050843,686,2592,998263Transtürk Holding140110140120142,246,000126264TSKB7907208007406,885,000748265Türk Demir Döküm3,5503,2503,7003,40031,164,0003,400266Tukas1,1501,1251,2751,20019,482,0001,226267Tüpraş23,25023,00024,75024,2501,731,528,00023,918268Usaş760,000720,000780,000770,00064,000758,281269UKI Konfeksiyon3,9503,9504,2003,9502,562,0004,003270Ünal Tarım Ürünleri2,4752,2002,6002,25011,881,0002,361271Ünye Çimento2,0251,9502,1752,0001,919,0002,030272Uşak Seramik8107608308004,055,000792273Uzel Makina Sanayii4,0003,7504,1003,95012,421,0003,919274Vakıf Finansal Kir.1,4501,3001,5001,32527,814,0001,366275Vakko2,1001,8502,2752,0252,541,0002,029276Vanet17,25015,25017,75015,7503,047,00016,265277Varlık Yat.Ort.8507709007803,971,000825278Vestel2,3502,3502,5252,5258,266,972,0002,490279Vakıf Risk Ser.Y.O.3,7503,2503,9003,30014,241,0003,512280Vakıf Yatırım9508501,0408904,436,000920281Vakıf Gayrimenkul Y.O.1,9751,7002,0001,72521,515,0001,816282Viking Kağıt1,4501,2251,4501,2259,107,0001,277283Yaşarbank1,95000000284Yasaş1,0609251,0759758,214,000976285Yataş3,4002,9503,5003,0503,728,0003,087286Yazıcılar Otomotiv19,75018,50020,25019,50025,897,00019,448287Yapı Kredi Bankası3,5503,0003,5503,00011,734,756,0503,198288Yapı Kredi Koray G.Y.O.2,0251,7252,0251,72556,953,0001,824289Yapi Kredi Yat. Ort.2,5502,2502,7002,2505,924,0002,340290Yapı Kredi Sigorta2,7502,4002,7502,4508,985,0002,507291Yatırım Finans Y.O9609009009001,000900292Yünsa9,3008,4008,9008,400438,0008,472293Zorlu Enerji11,00010,00012,00011,00063,273,00010,929Not: İş Bankası Kurucu hisselerinin fiyatına (000) üç sıfır ekleyiniz.