İMKB ikinci seans (M-Z)

(2 Mart 2001, Cuma günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat184Marmaris Altınyunus9,1008,8009,5009,500387,0009,191185Makina Takım37041041041077,045,000410186Maret5,1505,0005,2005,2001,869,0005,129187Medya Holding6,90000000188Mensa Mensucat1,1001,0751,1501,1258,063,0001,100189Merko Gıda1,2501,1751,2501,25020,735,0001,215190Migros80,00078,00083,00082,00049,217,45080,552191Milliyet1,3501,3001,3751,325143,343,0001,333192Milpa1,8251,8001,9001,800232,585,0001,848193Marmaris Martı Otel2,1002,0502,1252,10018,485,0002,085194Menderes Tekstil19,50019,00019,50019,0003,163,00119,157195Mardin Çimento7,2006,9007,2007,2007,269,0007,059196Marshall30,00029,50031,00030,5001,316,00030,172197Metemteks Tekstil1,6001,6001,7001,6758,035,0001,645198Mutlu Akü6,3006,5006,9006,90025,578,0006,795199Mustafa Yılmaz Yat.5905806306301,293,000615200M. Zorlu Holding66065070070010,974,000676201Nergis Holding3,70000000202Netaş63,00061,00063,00062,00020,237,00062,050203Niğde Çimento7,6007,4007,6007,5001,428,0007,508204Net Holding910920960930419,070,000943205Net Turizm1,8251,8501,9501,925180,107,0001,905206Nurol Gayrimenkul Y.O.1,2751,2501,3001,2757,477,0001,269207Nuh Çimento7,2007,0007,2007,2002,258,0007,148208Okan Tekstil81080083080010,710,000805209Olmuksa6,4006,2006,4006,3006,923,0006,276210Osmanlı Gay. Y.O.660640680680199,379,000663211Otokar Otobüs Kar. A.10,75010,75011,25011,25028,355,00010,862212Oz Finans Factoring74076081081010,402,000805213Parsan2,0502,0252,1002,10018,596,0002,077214Pastavilla10,50010,50011,00011,000395,00010,784215Penguen Gıda4,0503,9504,1504,15022,686,0004,054216Petkim11,00010,75011,50011,500111,517,00011,142217Pınar Entegre Et ve Un3,0002,9003,0003,0004,379,0002,946218Pimaş2,7252,6502,7502,7502,262,0002,694219Pınar Su4,9004,8005,0005,000817,0004,881220Pınar Süt3,6003,5503,8003,7005,179,0003,679221Polylen54000000222T.Pirelli Kablo11,75011,50012,25012,2502,332,00011,988223Park Elekt. Maden. Tekstil8,2008,0008,4008,20053,541,0008,238224ÇBS Printaş Baskı1,1251,1501,2501,1759,073,0001,198225Petrol Ofisi33,00030,50033,00032,00092,603,40031,736226Rant Finansal Kir.83083091090055,849,000875227Ray Sigorta1,5751,5001,5751,5258,216,0001,517228Sabah Yayıncılık3,80000000229Sabancı Holding4,6004,4004,6004,5001,273,583,2014,476230Sanko Pazarlama3,5503,5503,7003,650148,056,0003,602231Sabah Pazarlama3,85000000232Sarkuysan9,2009,0009,4009,4003,244,5419,184233Sasa10,30010,25010,50010,2506,619,00010,252234Selçuk Gıda9909801,0601,060276,666,0001,039235Serve Kırtasiye1,5001,4751,5501,50036,046,0001,509236Sezginler Gıda5,9005,8006,1006,10047,075,0005,958237Sifaş68000000238Türkiye Şişe Cam4,3504,3504,6004,550883,629,2704,493239Şekerbank8508609008701,530,000860240Şeker Piliç4,9004,8005,2505,1503,990,0004,986241Söktaş2,8002,6002,9002,90054,0002,660242Soda Sanayi2,1502,1002,2752,275108,937,0002,206243Sönmez Filament4,9504,8005,1005,00057,023,0004,918244Sınai Yatirim Bankasi8708508708704,703,000866245Taç Yatırım Ort.2,2002,1502,2502,250456,0002,211246Tat Konserve5,4005,3005,6005,60015,655,0005,430247Türk Tuborg3,2003,1503,3003,3001,068,0003,221248Turkcell20,25019,75020,25020,000103,889,23819,998249Türk Ekonomi Bank.2,4502,4002,4502,42584,544,0002,434250Tekstilbank70065068068012,244,428658251Tek-Art Turizm2,0252,0002,2002,200101,786,0002,128252Türk Hava Yolları8,7008,5008,8008,60099,211,3288,659253Tire Kutsan2,8002,7502,8502,8503,795,1642,800254T.Kalkınma Bankası3,7003,6503,8003,7005,378,0003,707255Tansaş9,0009,3009,9009,900173,376,5009,715256Tofaş Otomobil Fab.4,4504,3504,5504,550334,381,0004,488257Tofaş Oto Ticaret6,0005,9006,5006,5007,385,0006,229258Toprak Fin.Kir.650640720720825,000705259Tobrakbank35035039038032,538,000375260Toprak Factoring3703603703701,529,000364261Turcas Petrol7,3007,2007,8007,60024,486,1007,548262Trakya Cam3,8503,8003,9503,850305,418,7273,862263Transtürk Holding25028028028029,039,019280264TSKB7907607907908,419,000781265Türk Demir Döküm3,6503,5503,7003,70016,852,0003,651266Tukas1,2751,2501,3501,3257,531,0001,301267Tüpraş28,50028,00029,00028,000128,069,50028,378268Usaş1,030,0001,040,0001,060,0001,050,00042,3121,044,047269UKI Konfeksiyon6,4006,3007,1007,1001,715,0006,961270Ünal Tarım Ürünleri3,2503,1503,2503,20013,113,0003,214271Ünye Çimento2,1752,1252,2002,1754,726,0002,162272Uşak Seramik8307908408302,867,000827273Uzel Makina Sanayii4,2504,0504,2504,20018,757,2004,177274Vakıf Finansal Kir.1,3751,3251,4251,37541,947,0001,377275Vakko2,2252,1752,2752,2751,819,0002,239276Vanet17,50017,00018,00017,7504,179,00017,483277Varlık Yat.Ort.9009509809802,085,000975278Vestel2,9002,8502,9502,9001,244,450,0002,912279Vakıf Risk Ser.Y.O.3,5003,4003,7003,65016,183,2003,511280Vakıf Yatırım90089096093014,785,000919281Vakıf Gayrimenkul Y.O.1,8501,8001,9251,90032,222,0001,854282Viking Kağıt1,4501,4501,5751,55017,709,0001,492283Yaşarbank1,95000000284Yasaş1,0101,0501,0901,09015,672,0001,080285Yataş2,9002,9003,0002,9504,251,0002,956286Yazıcılar Otomotiv22,75022,50023,75023,50032,804,00023,025287Yapı Kredi Bankası3,3003,2003,4003,3503,865,950,8253,294288Yapı Kredi Koray G.Y.O.1,8251,7751,8501,850150,803,0001,805289Yapi Kredi Yat. Ort.1,0751,0251,1001,10020,177,0001,069290Yapı Kredi Sigorta2,5752,5502,7002,65012,073,0002,596291Yatırım Finans Y.O790860870870115,000869292Yünsa10,0009,50010,50010,3001,113,0009,826293Zorlu Enerji12,00011,50012,00012,00031,761,00011,720