İMKB ikinci seans (M-Z)

(19 Nisan 2001, Perşembe günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki 1.2.GüniçiGüniçi Günlük İşlem 1.Seans2.SeansAdıKapanışseansseansEn yüksekEn düşükDeğerMiktarıAğ. Ort.Ağ. Ort.Marmaris Altınyunus13,25014,00013,75014.25013.5003.77197700013.77913.880Makina Takım380380370400370-2.63271758150392377Maret5,1005,2005,1005.3005.100084590005.2015.160Medya Holding6,90000000000Mensa Mensucat1,2251,2751,2501.3251.2252.04877520001.2811.266Merko Gıda1,3001,3001,3251.3501.2751.92810780001.3091.312Migros71,00073,00075,00076.00071.0005.6310063996873.31674.683Milliyet1,2001,1751,1251.2251.125-6.253143117401.1891.148Milpa2,0502,0252,0002.1251.950-2.4412712590012.0662.008Marmaris Martı Otel1,8251,9001,8752.0251.8502.743130140001.9391.901Menderes Tekstil19,75021,50019,75021.75019.50003915200020.87620.702Mardin Çimento8,4008,6008,7008.9008.4003.57168335258.6798.644Marshall34,50034,50034,50035.00034.5000161000034.88334.512Metemteks Tekstil1,6501,7251,8751.8751.62513.641176310001.7121.855Mutlu Akü11,25010,75011,25011.50010.500011551000011.00811.129Mustafa Yılmaz Yat.49050055055049012.248703000499550MAZHAR ZORLU HOLDING1,1251,2251,3251.3251.12517.78906550001.2121.306Nergis Holding3,70000000000Netaş62,00062,00062,00064.00061.00007684500162.48062.024Niğde Çimento12,00013,00013,25013.25012.00010.42795900012.78713.060Net Holding1,1501,1751,1751.2501.1252.1719637930081.2021.195Net Turizm2,2502,3252,3002.4252.2252.2215274817932.3592.327Nurol Gayrimenkul Y.O.1,6751,7001,7001.7501.6501.49781270001.7211.664Nuh Çimento8,5008,6008,8008.9008.5003.5344870008.7388.637Okan Tekstil9109301,0101.02092010.99242628000947984Olmuksa7,4007,5007,5007.7007.4001.35155720007.5897.455Osmanlı Gay. Y.O.8108208108408100475280000828816Otokar Otobüs Kar. A.10,50011,00011,00011.75010.5004.7619859800011.26511.341Oz Finans Factoring9409409401.0009400478000940940Parsan2,7502,8502,9502.9502.7507.27892650002.8782.900Pastavilla13,00014,25013,50014.25013.2503.8550600013.95813.673Penguen Gıda6,1006,0006,1006.2005.9000252260006.0946.029Petkim12,25012,25012,50012.75012.0002.0414455240012.43112.263Pınar Entegre Et ve Un4,5504,6004,4504.7004.350-2.2269375004.6394.514Pimaş3,4503,5503,5003.7003.4001.45338090003.5623.562Pınar Su8,2008,2007,8008.5007.800-4.8859160008.4058.089Pınar Süt5,5005,7005,6006.2005.5001.82220700005.9665.700Polylen54000000000T.Pirelli Kablo14,00014,25014,00014.25014.0000477900014.24614.130Park Elekt. Maden. Tekstil6,5006,5006,3006.9006.300-3.081347210006.6946.412ÇBS Printaş Baskı1,5501,5251,4751.5751.475-4.84397570001.5551.500Petrol Ofisi32,50033,00034,50035.00032.5006.1540034600033.61434.345Rant Finansal Kir.700710700730700018384000719706Ray Sigorta1,6001,5751,7001.7001.5506.25495890001.6001.647Sabah Yayıncılık3,80000000000Sabancı Holding4,3504,3004,3004.4004.200-1.1524818861964.3264.279Sanko Pazarlama4,2504,3004,4004.4004.2503.534971430004.3304.340Sabah Pazarlama3,85000000000Sarkuysan9,6009,7009,60010.0009.600048500009.8469.687Sasa11,00011,00011,00011.25010.75004007740010.99611.089Selçuk Gıda1,0751,1001,1251.1501.0754.652463210001.1211.101Serve Kırtasiye1,8001,8251,8001.9001.8000666670001.8671.815Sezginler Gıda6,0006,2006,3006.4005.9005.842310006.2066.156Sifaş68000000000Türkiye Şişe Cam4,9004,8504,8004.9504.750-2.044616232984.8624.794Şekerbank7908408308407905.062754000825816Şeker Piliç6,4007,0006,3007.4006.200-1.56313850006.8876.811Söktaş3,1003,0503,0503.2502.900-1.6115350002.9313.150SODA SANAYII3,0503,1003,1503.2503.0503.28646090003.1763.120Sönmez Filament3,8004,2504,0004.4503.9005.26474100004.1634.274Sınai Yatirim Bankasi9709701,0001.0109603.0994672000989993Taç Yatırım Ort.4,2504,2004,2504.6004.200043610004.2734.296Tat Konserve7,6007,7007,8007.9007.6002.63376500007.7297.758Türk Tuborg6,6006,8006,7006.9006.6001.5236060006.7666.680Turkcell15,50015,25015,25015.50015.000-1.6121795100015.47715.152Türk Ekonomi Bank.2,6502,7502,8002.9002.6005.666812122502.7262.803Tekstilbank7006907107106901.43324000690690Tek-Art Turizm3,6003,7503,6503.9503.6501.392327630003.7963.707Türk Hava Yolları10,00010,50010,75011.25010.0007.536043959710.86210.643Tire Kutsan3,4503,4503,4503.5503.300088670003.5063.470T.Kalkınma Bankası4,4004,4004,4004.5004.3500104506164.4394.373Tansaş7,7007,8008,0008.2007.6003.93432017537.9418.042Tofaş Otomobil Fab.6,8006,7006,7006.9006.600-1.475724320006.7756.762Tofaş Oto Ticaret10,00010,10010,00010.2509.7500503000010.13310.024Toprak Fin.Kir.6907007007306801.457659000709697Tobrakbank4604804805104704.35107146000492475Toprak Factoring5605805806005603.5715963000589575Turcas Petrol6,6006,7006,7007.0006.5001.52318437196.8056.829Trakya Cam4,9004,8004,8004.9504.750-2.043483696394.8764.820Transtürk Holding2702802803002703.7531539000291282TSKB610620610630600049453875619617Türk Demir Döküm3,7503,8503,8003.9503.7501.331216260003.8773.805Tukas1,6751,7001,7001.7501.6501.49353453011.6991.683Tüpraş28,50028,00028,00029.00027.500-1.7584698914028.37628.457Usaş1,350,0001,350,0001,340,0001.370.0001.340.000-.741630501.357.9101.352.395UKI Konfeksiyon5,9006,0006,0006.4005.9001.6920320006.1235.961Ünal Tarım Ürünleri4,0504,2004,1004.3004.1001.23306120004.2374.141Ünye Çimento2,5502,5002,6002.6002.5001.9669231932.5312.545Uşak Seramik8809109109208903.4113812420913911Uzel Makina Sanayii4,3004,5004,5004.6504.3004.651298660004.5504.524Vakıf Finansal Kir.1,6751,7001,6751.7251.6500611565551.6991.664Vakko2,6502,7002,8502.9002.6507.55662340002.7412.794Vanet16,50017,75018,00018.50016.5009.092430400017.35517.846Varlık Yat.Ort.9709909801.0409701.0338170001.004990Vestel2,5002,4502,4252.5252.400-3.45740800002.4652.435Vakıf Risk Ser.Y.O.4,1004,2004,2004.3504.1002.44237242004.2544.156Vakıf Yatırım1,2501,2501,2501.3001.2000162350001.2681.235Vakıf Gayrimenkul Y.O.2,2002,2502,2502.3002.2002.27673424662.2762.239Viking Kağıt2,8502,9502,9503.0502.8003.513015710002.9702.936Yasaş1,2251,2251,2501.2751.2002.04336702501.2461.207Yataş3,2503,2503,4503.5003.2506.15773570003.2973.441Yazıcılar Otomotiv22,75023,25023,50024.00022.5003.312255800023.51423.454Yapı Kredi Bankası3,6503,6003,6503.7003.550041783781753.6243.635Yapı Kredi Koray G.Y.O.2,4252,4502,4502.5002.3751.031311180002.4562.447Yapi Kredi Yat. Ort.1,3251,3501,3251.4001.2750118910001.3581.345YAPI KREDI SIGORTA A.S.3,4003,3003,2503.4003.200-4.4155290003.3583.266Yatırım Finans Y.O930900910980900-2.15308000949924Yünsa12,00011,25011,50011.75010.750-4.1760800011.19011.399Zorlu Enerji13,00012,75013,25013.50012.5001.9228449600013.06512.991