İMKB ikinci seans (M-Z)

(21 Mart 2001, Çarşamba günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat184Marmaris Altınyunus10,10010,00010,25010,25097,00010,152185Makina Takım36034036035067,172,000348186Maret4,9504,7504,9504,7501,885,0004,782187Medya Holding6,90000000188Mensa Mensucat1,1001,0751,1251,1007,172,0001,087189Merko Gıda1,3751,3001,3751,32541,211,0001,333190Migros80,00079,00082,00081,00025,133,00080,229191Milliyet1,1751,1251,2001,17553,580,4001,162192Milpa1,8251,7751,8501,825120,118,1001,811193Marmaris Martı Otel1,6501,6751,7751,77543,833,0001,737194Menderes Tekstil19,00018,25018,75018,7503,637,00018,471195Mardin Çimento7,4007,2007,4007,3003,928,5947,292196Marshall33,50032,50033,50032,500632,00032,731197Metemteks Tekstil1,8001,7501,8251,82514,228,0001,776198Mutlu Akü7,4007,2007,4007,40014,390,0007,266199Mustafa Yılmaz Yat.560540560540263,000540200M. Zorlu Holding7907507807602,670,000764201Nergis Holding3,70000000202Netaş62,00060,00062,00061,00051,835,00060,946203Niğde Çimento7,5007,5007,6007,6002,601,0007,506204Net Holding1,0109901,0201,010368,647,0001,005205Net Turizm2,1002,0752,1502,125351,538,0002,114206Nurol Gayrimenkul Y.O.1,5001,5001,5751,52525,307,0001,542207Nuh Çimento7,6007,4007,6007,5002,065,0007,509208Okan Tekstil7907607907805,598,000788209Olmuksa6,1006,0006,4006,40016,475,0006,182210Osmanlı Gay. Y.O.720710770760444,529,000736211Otokar Otobüs Kar. A.11,00010,50011,00011,00020,504,00010,763212Oz Finans Factoring8208208208206,243,000820213Parsan2,6002,4502,6002,55013,923,0002,518214Pastavilla12,00011,75012,00012,000191,00011,759215Penguen Gıda5,5005,4006,0005,90014,210,0005,707216Petkim12,50012,00012,50012,50058,935,00012,308217Pınar Entegre Et ve Un3,2003,1503,2503,2006,675,0003,190218Pimaş2,9502,8003,0002,9001,040,0002,872219Pınar Su5,4005,2005,4005,200925,0005,270220Pınar Süt4,2004,1504,2504,2002,468,0004,218221Polylen54000000222T.Pirelli Kablo12,00011,75012,50012,2501,232,00012,216223Park Elekt. Maden. Tekstil6,0005,8006,4006,300142,716,0006,110224ÇBS Printaş Baskı1,3251,3001,3501,32515,732,0001,320225Petrol Ofisi31,00030,50031,50031,50070,646,09931,148226Rant Finansal Kir.7907508007907,495,000773227Ray Sigorta1,5251,5001,5251,5001,747,0001,507228Sabah Yayıncılık3,80000000229Sabancı Holding4,2504,2004,3504,300821,417,6674,278230Sanko Pazarlama4,0503,8004,1503,850145,075,0003,968231Sabah Pazarlama3,85000000232Sarkuysan9,5009,5009,6009,60010,191,0009,565233Sasa11,00010,75011,25011,00017,681,00010,900234Selçuk Gıda1,1501,1001,1501,150101,833,5001,128235Serve Kırtasiye1,7251,7001,8001,77543,061,0001,765236Sezginler Gıda6,6006,3006,6006,60043,758,0006,451237Sifaş68000000238Türkiye Şişe Cam4,7504,6504,7504,650298,500,8234,683239Şekerbank8408208208201,000820240Şeker Piliç5,7005,6005,8005,7002,325,0005,662241Söktaş2,8502,7502,8002,75066,0002,775242Soda Sanayi2,5252,4502,5252,47522,041,0002,488243Sönmez Filament4,8004,7005,1005,10058,511,0004,936244Sınai Yatirim Bankasi84084089087034,538,000860245Taç Yatırım Ort.2,5002,5002,5252,525678,0002,500246Tat Konserve6,6006,4006,7006,70039,062,0006,569247Türk Tuborg4,4004,1504,4504,450944,0004,245248Turkcell16,25016,00016,75016,00073,627,25816,296249Türk Ekonomi Bank.2,4752,4002,5002,450195,310,7502,434250Tekstilbank660640660640660,000651251Tek-Art Turizm3,3003,2003,3503,20034,021,0003,267252Türk Hava Yolları9,5009,3009,6009,40086,543,0909,432253Tire Kutsan3,0502,9003,0003,0007,333,0002,975254T.Kalkınma Bankası3,9503,8004,0504,05010,521,1463,902255Tansaş9,3009,0009,4009,20058,160,4929,181256Tofaş Otomobil Fab.5,6005,5005,7005,600303,199,0005,610257Tofaş Oto Ticaret8,5008,4008,7008,7002,643,0008,553258Toprak Fin.Kir.7007507507503,783,000750259Tobrakbank40040044044080,434,100431260Toprak Factoring40041043042015,495,000422261Turcas Petrol6,8006,5006,8006,8009,744,0006,693262Trakya Cam4,3004,2004,4004,350467,693,4694,289263Transtürk Holding270250270270138,336,000260264TSKB74073076075024,883,000746265Türk Demir Döküm3,8003,6503,8003,80028,641,0003,748266Tukas1,3751,3251,3751,3754,349,0001,354267Tüpraş28,50028,00029,00029,000308,063,10028,428268Usaş1,130,0001,090,0001,120,0001,090,00056,0001,103,750269UKI Konfeksiyon6,4006,1006,4006,4001,212,0006,225270Ünal Tarım Ürünleri3,9003,8003,9003,85010,942,0003,861271Ünye Çimento2,3752,3252,4502,3752,105,6172,365272Uşak Seramik9108909209105,133,000908273Uzel Makina Sanayii4,3004,2004,3004,3009,544,0004,267274Vakıf Finansal Kir.1,6501,6001,7251,650126,054,0001,668275Vakko2,7502,6002,7502,6509,803,0002,659276Vanet16,50016,25016,50016,5001,454,00016,380277Varlık Yat.Ort.8608208808801,423,000839278Vestel2,9002,8503,0002,9502,284,204,3082,933279Vakıf Risk Ser.Y.O.4,0504,0004,1504,05019,669,0004,060280Vakıf Yatırım1,1751,1501,2501,25011,244,0001,209281Vakıf Gayrimenkul Y.O.2,0502,0002,1002,05038,083,6922,045282Viking Kağıt2,3002,2252,3002,25024,038,0002,272283Yaşarbank1,95000000284Yasaş1,1251,1001,1501,1258,192,0001,108285Yataş3,3503,3503,5503,45023,144,0003,408286Yazıcılar Otomotiv22,00021,25022,00021,50017,322,00021,612287Yapı Kredi Bankası3,2003,1003,2503,2002,764,909,9003,181288Yapı Kredi Koray G.Y.O.2,0752,0752,1502,100116,773,0002,096289Yapı Kredi Yat. Ort.1,0001,0001,0201,0105,257,0001,011290Yapı Kredi Sigorta2,7502,7002,8002,7506,835,0002,746291Yatırım Finans Y.O83000000292Yünsa9,7009,5009,7009,500309,0009,585293Zorlu Enerji11,75011,75012,00012,00035,551,00011,887