İMKB ikinci seans (M-Z)

(27 Mart 2001, Salı günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat184Marmaris Altınyunus12,00011,50011,75011,750333,00011,575185Makina Takım31029031030032,211,000302186Maret4,7504,7004,8004,7501,485,0004,719187Medya Holding6,90000000188Mensa Mensucat1,2001,1751,2251,17510,663,0001,188189Merko Gıda1,2751,2251,2751,2258,763,0001,235190Migros78,00078,00080,00079,00011,420,00078,901191Milliyet1,2001,1251,2001,125112,522,2001,157192Milpa1,8501,8001,8751,875285,257,0001,842193Marmaris Martı Otel1,8251,7751,8751,800267,320,3061,828194Menderes Tekstil18,50018,25018,50018,5002,987,00018,274195Mardin Çimento7,1007,1007,2007,1002,995,7657,113196Marshall33,00032,00033,00032,000350,00032,402197Metemteks Tekstil1,2251,1501,2501,2009,156,0001,176198Mutlu Akü7,1006,9007,1007,1007,999,0007,037199Mustafa Yılmaz Yat.57055056056020,369,000559200M. Zorlu Holding7607507707503,348,000755201Nergis Holding3,70000000202Netaş58,00057,00059,00057,0007,042,00057,712203Niğde Çimento8,7008,6008,8008,7002,015,0008,656204Net Holding1,0751,0251,0751,050160,576,0001,049205Net Turizm2,2002,1252,2252,17584,972,4462,162206Nurol Gayrimenkul Y.O.1,5501,5001,5751,5005,684,0001,533207Nuh Çimento7,6007,6007,7007,6002,442,0007,600208Okan Tekstil79076084082012,342,000783209Olmuksa6,4006,2006,4006,2006,142,0006,335210Osmanlı Gay. Y.O.770760770760118,362,000765211Otokar Otobüs Kar. A.10,50010,00010,50010,2506,731,00010,131212Oz Finans Factoring8208208708702,275,000847213Parsan2,6002,5502,6502,6004,372,0002,584214Pastavilla11,50011,50011,75011,500293,00011,556215Penguen Gıda5,7005,7005,9005,8004,840,0005,811216Petkim12,00011,50012,00011,75050,653,00011,672217Pınar Entegre Et ve Un3,3503,2503,3503,2503,404,0003,289218Pimaş3,2003,1503,2503,2501,111,0633,187219Pınar Su5,1005,1005,2005,100942,0005,180220Pınar Süt4,0504,0504,3004,15010,318,0004,203221Polylen54000000222T.Pirelli Kablo11,50011,50012,00012,000875,00011,774223Park Elekt. Maden. Tekstil6,5006,3006,6006,30031,730,0006,397224ÇBS Printaş Baskı1,3751,3501,4001,3508,692,0001,365225Petrol Ofisi29,50029,00029,50029,50016,192,00029,460226Rant Finansal Kir.7507307507409,815,000744227Ray Sigorta1,6251,5751,6501,6251,417,0001,604228Sabah Yayıncılık3,80000000229Sabancı Holding4,1004,0504,1504,1001,513,471,3924,092230Sanko Pazarlama3,9503,8504,0003,8505,590,0003,929231Sabah Pazarlama3,85000000232Sarkuysan8,8008,7009,1008,7007,159,0008,837233Sasa10,25010,25010,50010,2502,439,00010,252234Selçuk Gıda1,1001,0751,1251,100117,831,0001,099235Serve Kırtasiye2,0502,0002,0752,00020,182,0002,030236Sezginler Gıda6,1005,9006,2006,0006,894,0006,004237Sifaş68000000238Türkiye Şişe Cam4,3504,2504,4004,25078,625,1244,300239Şekerbank8007708108003,406,251790240Şeker Piliç6,1005,8006,1005,9008,433,0005,914241Söktaş2,6502,6502,8002,75061,0002,661242Soda Sanayi2,5002,4752,5252,50018,603,0192,496243Sönmez Filament5,1004,8005,5005,400125,754,0005,320244Sınai Yatirim Bankasi81079082082016,757,000806245Taç Yatırım Ort.2,6002,5002,6502,550230,0002,605246Tat Konserve6,2006,1006,3006,30011,302,0006,227247Türk Tuborg4,7004,4504,7004,600312,0004,512248Turkcell15,25014,75015,25014,75018,843,00014,859249Türk Ekonomi Bank.2,3002,3252,4252,400654,629,2502,384250Tekstilbank6706307006701,179,000649251Tek-Art Turizm3,4503,3503,5503,40043,208,0003,414252Türk Hava Yolları8,9008,7009,0008,70017,477,4708,789253Tire Kutsan2,9502,9003,0502,9001,790,0002,948254T.Kalkınma Bankası3,9503,8503,9003,900646,0003,869255Tansaş7,9007,9008,2008,00029,167,0007,993256Tofaş Otomobil Fab.5,2005,1005,3005,20090,117,1505,189257Tofaş Oto Ticaret7,6007,5007,9007,5002,169,0007,608258Toprak Fin.Kir.70063069064019,735,145643259Tobrakbank400360430430201,789,000371260Toprak Factoring40037042038015,622,200390261Turcas Petrol6,5006,4006,6006,5009,106,0006,474262Trakya Cam4,2004,1004,2504,200152,969,6024,164263Transtürk Holding24022024023031,598,000229264TSKB7006907006902,223,000690265Türk Demir Döküm3,4503,4003,5003,40010,381,0003,420266Tukas1,3001,3001,3251,3003,573,4401,301267Tüpraş27,00027,00028,00027,50074,843,50027,461268Usaş1,040,0001,050,0001,110,0001,060,000186,000 1,086,451269UKI Konfeksiyon6,2006,1006,2006,200124,2006,115270Ünal Tarım Ürünleri3,8003,7003,9003,90037,425,0003,839271Ünye Çimento2,2752,2502,3002,2501,828,0002,259272Uşak Seramik8808508808607,074,700860273Uzel Makina Sanayii4,1004,0004,1004,05014,874,3004,031274Vakıf Finansal Kir.1,5751,5501,6001,55012,399,0001,556275Vakko2,8002,8002,9002,85011,423,0002,847276Vanet16,00015,50016,00015,750710,00015,828277Varlık Yat.Ort.910900920920979,000907278Vestel2,9002,8002,9002,8501,269,248,5222,840279Vakıf Risk Ser.Y.O.3,9003,8003,9003,8006,177,4003,848280Vakıf Yatırım1,1251,0751,1501,0754,170,7121,097281Vakıf Gayrimenkul Y.O.1,9751,9001,9751,9009,745,3151,935282Viking Kağıt2,2752,2502,3002,25010,087,0002,272283Yaşarbank1,95000000284Yasaş1,00094099095036,829,000961285Yataş3,4003,2503,4003,4005,912,5943,333286Yazıcılar Otomotiv20,50020,25020,50020,5002,058,00020,434287Yapı Kredi Bankası2,9502,9003,0002,9001,873,471,1832,947288Yapı Kredi Koray G.Y.O.1,9501,9501,9751,95022,471,0001,967289Yapı Kredi Yat. Ort.1,0251,0001,0001,000665,0001,000290Yapı Kredi Sigorta2,7502,6002,7502,6003,710,0002,691291Yatırım Finans Y.O8407508407501,102,000775292Yünsa9,6009,5009,7009,600404,0009,531293Zorlu Enerji11,00010,75011,25010,7506,093,00010,861