İMKB ikinci seans (M-Z)

(17 Mart 2001, Cumartesi günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat184Marmaris Altınyunus10,3009,75010,2509,750680,0009,891185Makina Takım340310350330111,262,664326186Maret4,8004,7504,9004,8502,214,0004,814187Medya Holding6,90000000188Mensa Mensucat1,0751,0501,1001,07510,611,0001,083189Merko Gıda1,4001,3501,4001,40034,507,0001,376190Migros81,00079,00083,00079,00017,858,60080,591191Milliyet1,2001,1501,2251,200113,635,0001,187192Milpa1,7751,7251,8001,750223,207,5001,754193Marmaris Martı Otel2,2502,2002,2752,20035,956,0002,227194Menderes Tekstil18,25018,00018,50018,0001,699,00018,220195Mardin Çimento7,2007,1007,4007,1008,697,0007,229196Marshall30,00030,00031,00031,0001,122,00030,667197Metemteks Tekstil1,8251,7751,8501,7755,747,0001,802198Mutlu Akü7,3007,1007,4007,30041,899,0007,241199Mustafa Yılmaz Yat.580560590560125,000573200M. Zorlu Holding7707507707605,646,000760201Nergis Holding3,70000000202Netaş62,00060,00062,00060,00041,987,00061,253203Niğde Çimento7,6007,4007,7007,5002,046,0007,565204Net Holding1,0009801,020980536,221,000995205Net Turizm2,1002,0252,1252,075164,792,5002,069206Nurol Gayrimenkul Y.O.1,5501,4751,5501,52514,561,0001,515207Nuh Çimento7,5007,4007,6007,5003,399,1007,508208Okan Tekstil7707607907604,217,000766209Olmuksa5,9005,8006,0005,8005,145,0005,843210Osmanlı Gay. Y.O.720700730710222,120,000711211Otokar Otobüs Kar. A.11,00010,50011,00010,75022,233,00010,738212Oz Finans Factoring870820860820146,000834213Parsan2,3002,2752,3252,27512,594,0002,298214Pastavilla11,50011,50011,75011,750272,00011,500215Penguen Gıda6,2006,0006,2006,10010,941,0006,116216Petkim11,75011,75012,25012,00092,027,00011,929217Pınar Entegre Et ve Un3,1003,0503,1503,0503,746,0003,070218Pimaş2,8002,8003,0002,9503,921,0002,922219Pınar Su5,2005,0005,2005,0001,106,0005,023220Pınar Süt4,3004,3004,3504,3004,406,0004,306221Polylen54000000222T.Pirelli Kablo11,75011,50012,00011,7501,956,00011,700223Park Elekt. Maden. Tekstil5,7005,4005,8005,40075,019,0005,568224ÇBS Printaş Baskı1,1751,1751,3251,300108,279,0001,299225Petrol Ofisi31,00031,00032,00031,50041,348,55031,447226Rant Finansal Kir.8308008408007,136,000818227Ray Sigorta1,5501,5001,5501,5254,244,1001,525228Sabah Yayıncılık3,80000000229Sabancı Holding4,3004,2504,3504,3501,410,090,9684,302230Sanko Pazarlama3,8503,6003,8503,60021,422,0003,714231Sabah Pazarlama3,85000000232Sarkuysan9,5009,4009,7009,5004,437,4519,533233Sasa10,50010,25010,75010,25012,375,00010,422234Selçuk Gıda1,2501,1751,2501,20094,408,0001,214235Serve Kırtasiye1,5751,6251,7501,70038,381,0001,677236Sezginler Gıda6,6006,3006,6006,40024,870,0006,439237Sifaş68000000238Türkiye Şişe Cam4,5504,6004,7504,650489,432,1364,680239Şekerbank8107908408001,024,000814240Şeker Piliç6,2005,9006,2005,9008,611,0006,017241Söktaş2,7502,6002,7002,700216,0002,640242SODA SANAYII2,3752,3252,4252,40029,338,0002,369243Sönmez Filament4,9004,7505,0004,85031,037,0004,849244Sınai Yatirim Bankasi8108108308209,659,000821245Taç Yatırım Ort.2,5502,5002,5252,500795,0002,500246Tat Konserve6,4006,2006,3006,20011,274,0006,229247Türk Tuborg3,8003,8004,0004,0001,920,0003,937248Turkcell17,25017,00017,50017,000100,104,60517,099249Türk Ekonomi Bank.2,5502,5002,8002,600295,715,0002,609250Tekstilbank6906707506806,106,257682251Tek-Art Turizm3,1003,0003,3503,100304,854,0003,188252Türk Hava Yolları9,2009,2009,8009,500443,116,3399,501253Tire Kutsan2,9002,8502,9502,9002,451,0002,893254T.Kalkınma Bankası4,0003,8504,0503,90014,465,0003,950255Tansaş8,9008,8009,2009,10094,218,1008,982256Tofaş Otomobil Fab.5,2005,1005,3005,200250,263,0005,189257Tofaş Oto Ticaret7,8007,6007,9007,7004,545,0007,808258Toprak Fin.Kir.5005005205002,863,000510259Tobrakbank31028033030076,915,050298260Toprak Factoring3102803103004,790,000297261Turcas Petrol7,0006,8007,0006,90012,069,0006,890262Trakya Cam3,9503,9504,2004,100584,508,6024,115263Transtürk Holding250240260250116,664,000248264TSKB72070073070012,565,000714265Türk Demir Döküm3,7003,5503,7003,65051,126,0003,606266Tukas1,3751,3501,4001,3759,834,0001,378267Tüpraş29,00028,00029,00028,500183,629,00028,439268Usaş1,090,0001,070,0001,100,0001,080,00061,1921,088,032269UKI Konfeksiyon6,5006,2006,4006,200510,0006,314270Ünal Tarım Ürünleri3,6503,6503,8003,70027,359,0003,710271Ünye Çimento2,4502,3502,4752,4002,517,0002,413272Uşak Seramik9008809108805,512,000895273Uzel Makina Sanayii4,3004,2004,3504,25012,685,0004,270274Vakıf Finansal Kir.1,5751,5251,5751,55031,630,0001,538275Vakko2,5752,5002,6002,50040,503,0002,522276Vanet17,50017,00017,50017,0001,415,00017,136277Varlık Yat.Ort.830820820820100,000820278Vestel3,0002,9003,0502,9502,133,417,0002,963279Vakıf Risk Ser.Y.O.3,9503,8004,0003,85011,096,4003,889280Vakıf Yatırım1,1001,0501,1001,0754,031,0001,071281Vakıf Gayrimenkul Y.O.2,0001,9252,0001,95020,885,4181,964282Viking Kağıt2,0501,9752,1752,17592,216,0002,132283Yaşarbank1,95000000284Yasaş1,2751,2001,2751,2007,157,0001,222285Yataş3,1503,1003,3003,15024,940,0003,182286Yazıcılar Otomotiv21,75021,25022,00021,50024,090,00021,683287Yapı Kredi Bankası3,1503,1503,3003,2503,140,606,8613,237288Yapı Kredi Koray G.Y.O.2,0752,0502,1002,07542,608,0002,062289Yapı Kredi Yat. Ort.1,0009901,01099011,867,0001,004290Yapı Kredi Sigorta2,8002,7502,8002,8002,451,0002,768291Yatırım Finans Y.O88000000292Yünsa9,8009,6009,9009,700337,0009,729293Zorlu Enerji12,25011,75012,25012,00034,095,00011,976