İMKB ikinci seans (M-Z)

(13 Mart 2001, Salı günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat184Marmaris Altınyunus10,5009,75010,5009,750194,00010,061185Makina Takım39035035035017,031,000350186Maret5,3004,8005,2004,8005,258,0005,075187Medya Holding6,90000000188Mensa Mensucat1,1751,1001,1751,1005,425,0001,121189Merko Gıda1,3501,2501,3751,27540,113,0001,287190Migros82,00079,00081,00080,00030,936,00080,064191Milliyet1,2751,1751,2751,17556,478,0001,210192Milpa1,8251,6751,8001,67571,654,0001,736193Marmaris Martı Otel2,3252,2002,3252,20012,901,0002,252194Menderes Tekstil19,75018,25019,50019,0004,321,00018,828195Mardin Çimento7,1006,8007,1007,1004,281,5006,965196Marshall30,50028,00029,50029,000852,00028,908197Metemteks Tekstil1,8501,7751,8751,77519,777,0001,845198Mutlu Akü7,3006,7007,3007,10019,989,0006,902199Mustafa Yılmaz Yat.670620660660735,000622200M. Zorlu Holding8107208007606,152,000760201Nergis Holding3,70000000202Netaş62,00058,00062,00059,00019,635,70459,637203Niğde Çimento7,8007,1007,8007,2004,760,0007,270204Net Holding1,0509751,0501,000323,683,5001,001205Net Turizm2,1252,0252,1502,025191,042,0002,087206Nurol Gayrimenkul Y.O.1,7001,5751,7251,62526,299,0001,641207Nuh Çimento7,3007,1007,2007,2002,852,0007,135208Okan Tekstil8207808107805,912,000795209Olmuksa6,4005,8006,3005,8006,683,0006,001210Osmanlı Gay. Y.O.710640710640179,019,000666211Otokar Otobüs Kar. A.11,25010,25011,00010,50012,159,29010,740212Oz Finans Factoring8607808308302,403,000812213Parsan2,2752,1252,2502,15014,839,0002,184214Pastavilla11,00011,00012,25011,2501,283,00011,963215Penguen Gıda5,1005,0005,3005,15019,766,0005,106216Petkim11,50010,75011,75010,75062,396,00011,169217Pınar Entegre Et ve Un3,1502,9003,1502,9003,337,0002,962218Pimaş2,8502,5502,8002,6002,314,0002,617219Pınar Su5,6005,1005,3005,200773,0005,198220Pınar Süt3,9503,7504,0003,7503,179,0003,832221Polylen54000000222T.Pirelli Kablo12,25011,00012,00011,0001,098,00011,323223Park Elekt. Maden. Tekstil8,9008,0008,8008,10066,268,0008,299224ÇBS Printaş Baskı1,2001,1251,2001,15011,051,0001,159225Petrol Ofisi30,50029,00030,50030,00087,012,50029,898226Rant Finansal Kir.9759251,00097510,037,000940227Ray Sigorta1,5751,5001,5751,5502,164,0001,540228Sabah Yayıncılık3,80000000229Sabancı Holding4,3504,0504,4004,1502,834,364,9264,147230Sanko Pazarlama3,6003,3503,6003,50011,216,0003,448231Sabah Pazarlama3,85000000232Sarkuysan9,5009,0009,4009,0001,512,2959,175233Sasa10,7509,75010,50010,0004,234,00010,104234Selçuk Gıda1,2001,1001,2001,100128,074,0001,128235Serve Kırtasiye1,5251,4001,5501,42510,658,0001,459236Sezginler Gıda6,9006,2006,8006,30023,238,0006,483237Sifaş68000000238Türkiye Şişe Cam4,6004,2004,6004,350377,188,3734,362239Şekerbank890800860800368,000830240Şeker Piliç6,4006,4007,1006,90012,222,0006,859241Söktaş3,0002,8502,9502,850271,0002,909242Soda Sanayi2,2252,0752,2252,10013,278,0002,143243Sönmez Filament4,8504,4504,9004,90028,746,0004,656244Sınai Yatirim Bankasi8708008608105,238,000816245Taç Yatırım Ort.2,4502,4002,6502,65048,0002,405246Tat Konserve5,9005,6005,9005,70025,664,8125,716247Türk Tuborg3,8503,6004,0003,7502,382,0003,808248Turkcell18,75018,25019,00018,250169,217,00018,440249Türk Ekonomi Bank.2,3502,2252,3752,350146,627,0002,310250Tekstilbank690660680660706,000673251Tek-Art Turizm2,7002,5502,9002,75097,659,0002,722252Türk Hava Yolları9,1008,5009,1008,700121,897,0728,773253Tire Kutsan2,9502,8002,9502,8503,858,0002,879254T.Kalkınma Bankası4,0003,7003,9503,8005,792,0013,831255Tansaş9,4008,6009,4008,60041,259,5008,836256Tofaş Otomobil Fab.4,9004,5504,9004,700579,138,0404,698257Tofaş Oto Ticaret7,8007,3007,9007,5006,972,0007,581258Toprak Fin.Kir.6505906305901,135,000591259Tobrakbank37033036033011,709,000344260Toprak Factoring340300340320838,000314261Turcas Petrol7,5006,9007,3007,0006,568,8107,087262Trakya Cam3,8503,6003,8503,650115,624,4273,696263Transtürk Holding27025025025044,702,000250264TSKB78070077070013,363,000722265Türk Demir Döküm3,8003,4503,7503,50012,110,0003,598266Tukas1,4251,3001,4001,35012,765,0001,342267Tüpraş28,00026,50028,00026,500263,934,00027,256268Usaş1,010,000980,0001,000,000980,00049,080991,632269UKI Konfeksiyon7,6006,9007,7006,9001,427,0007,028270Ünal Tarım Ürünleri3,5003,2003,7503,40036,636,0003,475271Ünye Çimento2,2502,1002,2252,12512,138,0002,167272Uşak Seramik8708308708307,306,000856273Uzel Makina Sanayii4,4004,1004,4004,25012,830,0004,264274Vakıf Finansal Kir.1,6251,5001,7001,55053,097,0001,582275Vakko2,3002,1502,3002,2002,251,0002,216276Vanet17,25016,00017,00016,2502,049,00016,656277Varlık Yat.Ort.900860870860110,000865278Vestel3,0502,8503,1002,9002,540,574,0942,941279Vakıf Risk Ser.Y.O.4,2503,8004,5003,85018,064,0004,115280Vakıf Yatırım1,1001,1001,2251,10021,769,0001,166281Vakıf Gayrimenkul Y.O.2,2001,9502,2001,95056,237,0002,088282Viking Kağıt1,9751,7752,1501,80046,689,0001,909283Yaşarbank1,95000000284Yasaş1,2501,1251,2501,17511,624,0001,180285Yataş3,3003,1003,3003,2002,332,0003,215286Yazıcılar Otomotiv23,00022,00023,00022,50018,639,00022,430287Yapı Kredi Bankası3,1502,9003,2002,9002,955,012,8982,980288Yapı Kredi Koray G.Y.O.2,0501,9002,0501,90073,439,0001,972289Yapı Kredi Yat. Ort.1,0759501,0501,0008,220,000994290Yapı Kredi Sigorta2,7502,5502,7002,5502,300,0002,620291Yatırım Finans Y.O810810890890543,000810292Yünsa10,2009,80010,20010,200331,0009,969293Zorlu Enerji12,00011,25012,00011,75036,399,00011,449