İMKB ikinci seans (M-Z)

(5 Haziran 2001, Salı günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki 1.2.GüniçiGüniçi Günlük İşlem 1.Seans2.SeansAdıKapanışseansseansEn yüksekEn düşükDeğerMiktarıAğ. Ort.Ağ. Ort.Marmaris Altınyunus15,00016,25015,75016.50015.2505.181100016.09616.000Maret5,6005,6005,7005.8005.6001.7981880005.6815.639Medya Holding6,90000000000Mensa Mensucat1,7001,8251,7251.9001.7251.471168450001.8101.791Merko Gıda1,5501,6001,6251.6501.5754.841101570001.6081.614Migros77,00079,00079,00081.00077.0002.64395927578.46279.474Milliyet1,4751,5251,5251.5751.5003.391464658451.5431.534Milpa2,5252,5752,6002.6502.5252.971510382002.5792.598Marmaris Martı Otel2,1252,3252,3502.4502.17510.591764480002.2702.363Menderes Tekstil2,3002,3502,3002.3752.27503192960002.3512.310Mardin Çimento6,0006,1006,2006.3006.0003.33404768846.1286.109Marshall36,50038,00038,00038.00037.0004.11136600037.64337.652Metemteks Tekstil1,9752,0752,0002.1001.9751.27399270002.0722.039Mutlu Akü8,0008,2008,2008.4008.1002.5301940008.2638.204Mustafa Yılmaz Yat.5205205305405101.924260000527522MAZHAR ZORLU HOLDING1,5001,5501,5001.5751.5000231650001.5391.518Nergis Holding3,70000000000Netaş54,00056,00057,00058.00056.0005.569035310056.40456.893Niğde Çimento11,25011,75011,50012.00011.5002.2285100011.66711.505Net Holding1,2251,3001,3001.3251.2256.1236701324071.2861.280Net Turizm3,3503,7003,7003.8503.35010.456724790703.6263.716Nurol Gayrimenkul Y.O.2,4752,5252,6002.6002.5005.05485190002.5342.570Nuh Çimento9,8009,90010,10010.2009.8003.0696780009.95010.038Okan Tekstil1,2501,3001,3001.3501.2754.931450001.3151.304Olmuksa7,9008,0008,0008.2007.9001.27277390008.0498.065Osmanlı Gay. Y.O.6106406506606206.56618131750636643Otokar Otobüs Kar. A.11,25011,50011,50011.75011.2502.222982700011.50511.481Oz Finans Factoring1,3001,3751,4001.4501.3507.6939040001.4061.400Parsan5,0505,1005,3005.3005.0004.95251400005.1005.192Pastavilla7,4007,7007,6007.8007.6002.717830007.6337.629Penguen Gıda6,5006,7006,6006.7006.5001.54370860006.6576.624Petkim12,50012,75012,50013.00012.500018197515012.75312.724Pınar Entegre Et ve Un4,7005,2505,3005.6004.85012.77413040005.2185.232Pimaş4,9005,1005,0005.1004.9002.0425640004.9755.002Pınar Su9,60010,40010,75011.00010.40011.98262350010.40010.724Pınar Süt2,5502,7502,8503.0502.70011.76533900002.7362.900Polylen54000000000T.Pirelli Kablo11,50012,00012,00012.00011.5004.35298000011.89311.613Park Elekt. Maden. Tekstil7,4007,6007,7007.9007.5004.051652350007.7367.725ÇBS Printaş Baskı2,0002,0752,0502.1502.0252.5282910002.1022.056Petrol Ofisi44,00044,50045,50046.00044.5003.4120362085044.77845.510Rant Finansal Kir.860900860940860038009000904880Ray Sigorta3,4003,7003,6503.9503.5007.35134050003.6463.725Sabah Yayıncılık3,80000000000Sabancı Holding5,1005,2005,3005.4005.2003.9237012391975.2985.294Sanko Pazarlama4,8504,9505,0005.0004.9003.091366950004.9434.935Sabah Pazarlama3,85000000000Sarkuysan14,25014,50014,50014.75014.2501.75775900014.50014.378Sasa10,75011,25011,75011.75010.7509.31575700010.94911.446Selçuk Gıda1,2001,2501,2251.2751.2002.081434240001.2351.242Serve Kırtasiye1,9502,0252,0752.1001.9756.41487550002.0372.065Sezginler Gıda10,00010,2509,90010.5009.500-1.4305950009.87610.011Sifaş68000000000Türkiye Şişe Cam4,5504,6004,5504.6504.55004009842364.6024.596Şekerbank1,4001,4001,5251.5501.3758.93109890001.4321.482Şeker Piliç7,8008,2007,9008.3007.9001.28182120008.1138.062Söktaş4,10004,1004.50000108600004.105SODA SANAYII3,1003,1503,2003.2503.1003.23381114123.1713.174Sönmez Filament3,8504,1504,1004.2503.8506.49542620004.1224.060Sınai Yatirim Bankasi9601,0001,0401.0509508.331067660009951.032Taç Yatırım Ort.3,3503,2003,5003.6003.0004.48121240003.1563.472Tat Konserve4,9504,9504,8505.0004.850-2.02128138624.9444.911Türk Tuborg15,50017,25019,00019.00017.25022.583498829917.25018.981Turkcell15,25014,75014,75015.75014.000-3.2840464199814.48014.669Türk Ekonomi Bank.2,4252,4502,4502.5502.4251.036604825002.4782.454Tekstilbank8909109209309003.378180000912918Tek-Art Turizm4,3004,7504,8004.9004.40011.63761260004.6524.779Türk Hava Yolları9,4009,8009,7009.9009.5003.191728168459.7049.774Tire Kutsan3,2503,3003,3003.3503.2501.54142335793.3163.314T.Kalkınma Bankası5,3005,5005,4005.7005.4001.89156160005.4935.538Tansaş9,30010,0009,90010.2009.4006.455952140009.82310.002Tofaş Otomobil Fab.10,20010,30010,25010.50010.200.4942366320010.35810.276Tofaş Oto Ticaret13,75014,00014,25014.50013.7503.64458900014.13914.250Toprak Fin.Kir.7307607507607402.741509200750746Tobrakbank60066067071062011.67134638300652673Toprak Factoring730750700780700-4.1126082000727715Turcas Petrol8,2008,6008,4008.7008.3002.44582919028.4608.496Trakya Cam4,6004,7004,6504.7004.5501.091976047994.6444.622TSKB1,0501,0251,0251.1001.025-2.38915390371.0441.042Türk Demir Döküm5,0005,2005,1005.3005.0002.470570005.1635.091Tukas1,7501,7751,7751.8001.7501.43213210891.7861.771Tüpraş29,00030,50031,00031.00029.5006.965109672029.99430.489Usaş1,270,0001,310,0001,320,0001.340.0001.280.0003.942872491.302.0781.325.963UKI Konfeksiyon9,1009,2009,1009.3008.90007720009.2008.999Ünal Tarım Ürünleri3,8503,9504,0504.1003.8505.19190680003.9404.025Ünye Çimento3,1503,2503,2003.2503.1501.59176540533.2323.223Uşak Seramik1,3501,4251,4001.4501.4003.7157590001.4281.410Uzel Makina Sanayii4,7004,8004,8004.8504.7502.13216792004.8084.785Vakıf Finansal Kir.1,8251,8751,8501.9001.8251.37841231361.8611.861Vakko2,8002,8502,8502.9002.8001.79326880002.8562.829Vanet22,25022,50022,50023.25022.5001.121178700022.94922.644Varlık Yat.Ort.1,3251,3001,3251.3251.30008710001.3161.316Vestel3,2003,3003,2503.3503.2001.5642924560003.2793.295Vakıf Risk Ser.Y.O.4,8004,8505,0005.0004.8504.17617620004.8874.914Vakıf Yatırım1,2501,2751,3251.3251.2756.318530001.2831.297Vakıf Gayrimenkul Y.O.2,3252,3752,3752.4002.3502.15669730002.3782.377Viking Kağıt2,7502,8502,9002.9502.8005.451636740002.8682.907Yasaş2,0752,1002,1502.1752.0753.614124902502.1162.121Yataş5,0005,0004,9505.2004.900-1.170870005.0175.002Yazıcılar Otomotiv17,75018,25018,00018.75017.7501.416401630018.21618.208Yapı Kredi Bankası3,6503,8003,9003.9503.6506.8587270802913.7563.866Yapı Kredi Koray G.Y.O.3,0503,2003,1503.2503.1003.281284460003.1713.177Yapi Kredi Yat. Ort.1,5001,5001,5001.5501.5000417730001.5031.508YAPI KREDI SIGORTA A.S.3,6503,7503,7003.8503.7001.37225934693.7533.767Yatırım Finans Y.O1,2001,2001,2001.2001.075011150001.1841.141Yünsa10,00010,40010,75011.00010.1007.5635100010.68610.590Zorlu Enerji13,75014,25014,50014.75014.0005.457480900014.24614.574