İMKB ikinci seans (M-Z)

(9 Mayıs 2001, Çarşamba günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki 1.2.GüniçiGüniçi Günlük İşlem 1.Seans2.SeansAdıKapanışseansseansEn yüksekEn düşükDeğerMiktarıAğ. Ort.Ağ. Ort.Marmaris Altınyunus16,25015,50016,50016.75014.5001.54115500015.78816.188Makina Takım3804003904003802.63104072000390390Maret6,2006,2006,3006.4006.1001.6174670006.2536.261Medya Holding6,90000000000Mensa Mensucat1,2751,4001,3751.4751.2757.841360340001.3641.422Merko Gıda1,7751,7501,7251.8251.725-2.822413750001.7751.746Migros86,00087,00093,00093.00085.0008.149833445087.63091.168Milliyet1,6001,5751,6251.6751.5751.562667472591.6141.639Milpa2,6002,6502,7502.8002.5505.774141350002.6662.715Marmaris Martı Otel2,3752,4752,5002.6252.2505.263170527502.5332.434Menderes Tekstil19,75021,50022,50022.75019.75013.9212512600020.70722.169Mardin Çimento11,00011,00011,00011.25010.75002986550011.03011.097Marshall36,50036,00036,00037.50036.000-1.37284400036.44636.414Metemteks Tekstil2,8503,1002,9503.2502.9003.511446260003.0563.106Mutlu Akü8,4008,5008,5008.7008.4001.19285210008.5718.524Mustafa Yılmaz Yat.590570570610560-3.3913747000585577MAZHAR ZORLU HOLDING1,6251,6001,7001.7501.5754.621788060001.6131.703Nergis Holding3,70000000000Netaş75,00076,00077,00079.00074.0002.6715392200076.93377.265Niğde Çimento12,25012,00012,25012.50012.0000550000012.33112.395Net Holding1,7251,4501,5001.5001.400-13.0444521999011.4591.474Net Turizm3,7003,7503,7503.9003.6501.3510953611353.8023.778Nurol Gayrimenkul Y.O.2,3002,3502,4752.4752.3007.611345350002.3302.411Nuh Çimento10,25010,25010,25010.5009.7500937400010.14310.018Okan Tekstil1,8501,7751,7751.8751.725-4.05396250001.8281.788Olmuksa8,3008,3008,6008.6008.2003.61478930008.3648.511Osmanlı Gay. Y.O.1,0009901,0201.0309702.5063690001.0001.013Otokar Otobüs Kar. A.14,25014,25014,50014.75014.0001.7512024300014.27314.581Oz Finans Factoring1,3501,3751,3751.4501.3001.859650001.3431.353Parsan5,1005,0505,1005.2005.0000113080005.1445.137Pastavilla16,00016,25016,00016.75016.0000135000016.36016.250Penguen Gıda7,0007,2007,3007.4007.0004.29595750007.2627.158Petkim14,50014,75015,50015.75014.5006.934846615014.82215.249Pınar Entegre Et ve Un4,5004,4504,5004.5504.4000193990004.4864.494Pimaş4,6004,9505,1005.1004.50010.87552681604.7745.043Pınar Su8,4008,5008,3008.5008.300-1.1922707098.4938.355Pınar Süt6,4006,2006,5006.6006.2001.5652964986.4536.426Polylen54000000000T.Pirelli Kablo18,75019,00018,50019.50018.500-1.331477400019.03718.931Park Elekt. Maden. Tekstil7,8007,8007,8008.1007.6000483300007.8827.810ÇBS Printaş Baskı1,6251,6251,8001.8251.62510.771559640001.6571.790Petrol Ofisi45,00046,00046,50047.50044.5003.3323355550146.06746.419Rant Finansal Kir.820840820840820017763000838826Ray Sigorta2,9502,9503,1003.1002.9005.08135740002.9793.040Sabah Yayıncılık3,80000000000Sabancı Holding5,6005,6005,8005.8005.4003.5760248596585.6285.733Sanko Pazarlama6,0006,0006,2006.2005.9003.332684580006.0006.096Sabah Pazarlama3,85000000000Sarkuysan13,75014,00014,25014.25013.2503.641961825713.99014.193Sasa12,75012,50013,25013.25012.5003.923793700112.75913.021Selçuk Gıda1,4001,4001,4501.4501.3753.574804120001.4141.421Serve Kırtasiye2,0002,0252,0502.1002.0002.5538610002.0532.040Sezginler Gıda9,50010,20010,00010.4009.5005.2631910700010.04510.087Sifaş68000000000Türkiye Şişe Cam5,4005,4005,5005.6005.2001.8514935927405.4245.449Şekerbank1,3751,4251,4501.5001.4005.45165650001.4391.433Şeker Piliç6,6006,8006,7006.9006.7001.5280630006.7706.760Söktaş3,7503,7503,6003.8503.550-4.79860003.7883.664SODA SANAYII3,9004,0004,0004.1503.9502.56899010004.0434.055Sönmez Filament3,7003,7503,7503.8503.7001.3576010003.7643.731Sınai Yatirim Bankasi1,3001,2751,3001.3251.2500614150001.2991.281Taç Yatırım Ort.6,1005,7006,0006.3005.600-1.6418880005.8455.812Tat Konserve8,0008,0008,0008.3007.9000699320008.0318.023Türk Tuborg10,75010,50010,50010.75010.500-2.33286900010.68210.646Turkcell18,25018,25018,75019.00017.7502.7441805900018.30118.761Türk Ekonomi Bank.3,2003,1003,2003.2503.10002209790003.1793.202Tekstilbank9509709801.0009603.1615549000968985Tek-Art Turizm4,7004,8505,0005.3004.6006.382522590005.1044.982Türk Hava Yolları11,75012,00012,00012.25011.5002.1322427037011.84011.968Tire Kutsan3,8503,8503,8503.9503.800098236463.8673.873T.Kalkınma Bankası6,3006,2006,2006.5006.100-1.59260930006.3196.185Tansaş10,25010,25010,50010.75010.0002.4428422300010.26910.434Tofaş Otomobil Fab.11,00010,75011,00011.25010.500033417400010.94610.959Tofaş Oto Ticaret15,25015,00015,25015.50014.7500692000014.98915.370Toprak Fin.Kir.810800790830780-2.4714329000807801Tobrakbank750750730780700-2.67233721750737745Toprak Factoring820810800830770-2.4415290200796787Turcas Petrol7,5007,6007,8007.8007.4004.109130007.6437.691Trakya Cam5,7005,7005,9006.0005.5003.513950195905.7435.842Transtürk Holding2903002903102800219325859296291TSKB1,1001,0501,0501.1001.050-4.55453254841.0701.070Türk Demir Döküm5,5005,6005,6005.7005.5001.821079731965.6535.598Tukas2,3502,3752,3502.4252.3500377297002.3762.373Tüpraş34,50034,00035,50036.00033.5002.9100600847634.75335.175Usaş1,670,0001,650,0001,660,0001.690.0001.650.000-.6430001.664.6151.660.000UKI Konfeksiyon6,4006,2006,3006.5006.000-1.5651290006.3216.285Ünal Tarım Ürünleri4,4504,5004,4504.6004.4500394710004.5324.510Ünye Çimento3,5503,6003,6503.7003.5502.82230130003.6313.610Uşak Seramik1,2501,2501,2251.2751.225-2.337330001.2511.245Uzel Makina Sanayii4,7004,7504,9004.9504.7504.26627722004.8234.857Vakıf Finansal Kir.2,0001,9751,9502.0501.950-2.51409612962.0091.969Vakko2,7002,7502,7502.8002.7001.85303290002.7502.753Vanet22,00022,00022,00022.50021.0000599900021.99422.072Varlık Yat.Ort.1,3501,3751,3751.3751.3251.858020001.3251.350Vestel3,4503,5503,6503.7003.4005.8138961054463.5163.626Vakıf Risk Ser.Y.O.5,2005,1005,2005.3005.0000513130005.1725.206Vakıf Yatırım1,5251,5501,5501.6001.5251.64414632001.5521.538Vakıf Gayrimenkul Y.O.2,8002,6502,6502.9002.600-5.361375060692.7672.689Viking Kağıt3,2503,2503,4503.4503.2006.152242980003.2873.391Yasaş1,4001,3501,4001.4251.3500351280001.3911.388Yataş4,2504,3004,5004.5004.3005.88546430004.3364.382Yazıcılar Otomotiv31,00030,50032,00032.50030.5003.239391700031.14031.518Yapı Kredi Bankası5,2005,4005,6005.7005.1007.69126180204035.3755.504Yapı Kredi Koray G.Y.O.2,8502,9503,0003.0502.8505.26936560002.9533.006Yapi Kredi Yat. Ort.2,5502,4502,5002.6002.450-1.96175060002.4892.500YAPI KREDI SIGORTA A.S.3,7503,7503,7503.8003.6000165520003.7593.740Yatırım Finans Y.O1,1751,1251,2001.2501.1252.139980001.1601.189Yünsa11,25011,50011,25011.50011.250088000011.44311.285Zorlu Enerji17,00017,00017,75017.75017.0004.4113894900017.20417.429