İMKB ikinci seans (M-Z)

(22 Mart 2001, Perşembe günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat184Marmaris Altınyunus11,50010,75011,50010,750403,19711,186185Makina Takım35033035034071,162,273335186Maret4,9004,7505,1004,7502,829,0004,884187Medya Holding6,90000000188Mensa Mensucat1,1751,1001,1751,12518,854,0001,135189Merko Gıda1,3501,3001,3501,30015,461,0001,307190Migros81,00079,00082,00079,00012,393,28079,880191Milliyet1,2001,1501,2251,17559,566,0001,172192Milpa1,9251,8251,9001,825134,838,0001,851193Marmaris Martı Otel1,9001,9252,0501,975197,966,0001,993194Menderes Tekstil19,00018,25019,00018,5006,346,00018,557195Mardin Çimento7,3007,2007,4007,2003,604,0007,258196Marshall33,00032,50034,50033,5003,872,00033,908197Metemteks Tekstil1,1751,3001,3001,3006,497,0001,300198Mutlu Akü7,6007,2007,6007,20019,348,0007,353199Mustafa Yılmaz Yat.580570590570890,000578200M. Zorlu Holding83077082077011,658,000795201Nergis Holding3,70000000202Netaş63,00060,00064,00060,00068,969,02961,637203Niğde Çimento7,8007,7008,3008,20012,787,0008,032204Net Holding1,0801,0501,1001,075314,006,0001,057205Net Turizm2,2502,1502,2252,175277,130,4602,193206Nurol Gayrimenkul Y.O.1,6001,5501,6001,55016,024,0001,565207Nuh Çimento7,7007,5007,7007,5008,776,0007,590208Okan Tekstil87087094094030,376,000920209Olmuksa6,6006,3006,6006,40012,423,0006,442210Osmanlı Gay. Y.O.780740780780406,694,000757211Otokar Otobüs Kar. A.11,00010,50011,00010,50011,531,00010,665212Oz Finans Factoring820820820820548,000820213Parsan2,6752,6002,8002,650118,928,0002,715214Pastavilla11,75011,50011,75011,750151,00011,725215Penguen Gıda6,1005,9006,2006,00015,055,0006,022216Petkim13,00012,25013,00012,50085,356,00012,471217Pınar Entegre Et ve Un3,3503,2503,3503,2503,634,0003,269218Pimaş3,1503,1003,4003,20018,789,0003,287219Pınar Su5,3005,2005,4005,2001,115,2505,217220Pınar Süt4,3504,1504,2504,2003,250,0004,183221Polylen54000000222T.Pirelli Kablo12,50012,00012,25012,000954,00012,167223Park Elekt. Maden. Tekstil6,8006,7007,2006,80096,949,0006,933224ÇBS Printaş Baskı1,3751,3251,5001,50054,861,0001,448225Petrol Ofisi32,00030,00031,50030,50090,496,25030,595226Rant Finansal Kir.8207708107807,694,000791227Ray Sigorta1,6251,5501,6001,6009,667,0001,574228Sabah Yayıncılık3,80000000229Sabancı Holding4,3004,1004,3004,1501,350,665,3514,191230Sanko Pazarlama4,0003,9004,0003,90022,323,0003,929231Sabah Pazarlama3,85000000232Sarkuysan9,6009,4009,6009,4001,409,1819,440233Sasa11,25010,50011,25010,50012,983,00010,865234Selçuk Gıda1,2001,1251,1751,17589,222,0001,152235Serve Kırtasiye1,9001,8502,0502,02585,878,0002,004236Sezginler Gıda6,7006,3006,6006,30022,180,0006,405237Sifaş68000000238Türkiye Şişe Cam4,7504,5504,7504,600204,970,3314,624239Şekerbank810790820800931,000797240Şeker Piliç6,1005,9006,2005,9004,313,0005,983241Söktaş2,8502,6502,8502,85014,181,0002,710242Soda Sanayi2,5752,4502,6002,50024,881,0002,511243Sönmez Filament5,4005,1005,7005,70094,758,0005,416244Sınai Yatirim Bankasi88084088088025,539,000853245Taç Yatırım Ort.2,7252,5002,6002,50080,0002,501246Tat Konserve6,7006,3006,6006,40024,644,0006,426247Türk Tuborg4,6004,5004,5504,5001,229,0004,504248Turkcell16,25015,50016,00015,50076,674,00015,763249Türk Ekonomi Bank.2,5002,3752,4752,375197,162,0002,420250Tekstilbank6706407007004,602,000672251Tek-Art Turizm3,5503,4003,5503,50075,355,0003,473252Türk Hava Yolları9,7009,2009,6009,30081,061,8719,352253Tire Kutsan3,1503,0503,3003,05026,697,0003,178254T.Kalkınma Bankası4,1504,0004,2004,05025,508,0004,077255Tansaş9,2008,7009,2008,80079,555,5008,917256Tofaş Otomobil Fab.5,7005,3005,6005,300288,411,0005,437257Tofaş Oto Ticaret8,9008,5008,8008,5003,605,0008,680258Toprak Fin.Kir.83085092092012,784,034916259Tobrakbank48050052052058,541,100518260Toprak Factoring47050051051010,578,100508261Turcas Petrol7,0006,6006,9006,7008,861,2816,722262Trakya Cam4,5004,3504,5004,450436,568,4484,434263Transtürk Holding26025026026070,763,000252264TSKB74072074072029,948,000726265Türk Demir Döküm3,8503,7003,8503,75044,592,0003,724266Tukas1,4001,3251,4001,3754,775,0601,366267Tüpraş28,50027,50028,50027,500140,314,00027,986268Usaş1,090,0001,050,0001,090,0001,050,00035,4001,067,428269UKI Konfeksiyon6,5006,1006,5006,1001,168,0006,264270Ünal Tarım Ürünleri3,9003,8003,9003,80021,155,0003,843271Ünye Çimento2,4252,3502,4502,3503,928,5622,388272Uşak Seramik96091096091016,751,139936273Uzel Makina Sanayii4,4004,2004,3504,25017,277,4654,277274Vakıf Finansal Kir.1,6751,5751,6501,60043,355,0001,615275Vakko2,8502,8002,9002,85013,339,0002,837276Vanet16,75016,25016,75016,2501,298,00016,486277Varlık Yat.Ort.8908208908807,893,000849278Vestel3,0002,8003,0002,8502,612,842,8352,884279Vakıf Risk Ser.Y.O.4,1004,0004,1004,00013,280,0004,027280Vakıf Yatırım1,2501,1751,2251,1757,521,0001,195281Vakıf Gayrimenkul Y.O.2,0752,0002,0752,00020,849,4012,017282Viking Kağıt2,3002,2002,2752,27514,517,0002,248283Yaşarbank1,95000000284Yasaş1,1501,1001,1501,12526,345,0001,108285Yataş3,6003,4003,5503,4506,329,0003,462286Yazıcılar Otomotiv21,75021,00021,75021,25010,780,00021,490287Yapı Kredi Bankası3,2003,0503,2503,0503,907,326,0283,127288Yapı Kredi Koray G.Y.O.2,1502,0252,1502,050119,773,0002,073289Yapı Kredi Yat. Ort.1,0301,0001,0501,0002,862,0001,017290Yapı Kredi Sigorta2,8002,7002,8002,8003,232,0562,729291Yatırım Finans Y.O84080080080010,000800292Yünsa9,6009,5009,7009,600374,0009,560293Zorlu Enerji11,75011,50012,00011,75023,615,00011,680