İMKB ikinci seans (M-Z)

(13 Haziran 2001, Çarşamba günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki 1.2.GüniçiGüniçi Günlük İşlem 1.Seans2.SeansAdıKapanışseansseansEn yüksekEn düşükDeğerMiktarıAğ. Ort.Ağ. Ort.Marmaris Altınyunus15,00014,75014,75015.25014.500-1.6720800014.75714.761Maret5,5005,3005,4005.5005.300-1.8257940005.3665.348Medya Holding6,90000000000Mensa Mensucat1,5501,5001,5001.5751.475-3.23364460001.5161.507Merko Gıda1,6751,5501,5251.6751.525-8.961719170001.5791.559Migros75,00072,00073,00075.00072.000-2.672347100273.15073.174Milliyet1,4251,4251,4251.4501.40001373265331.4241.416Milpa2,5002,4502,4502.5252.425-2.1340270002.4682.462Marmaris Martı Otel2,1502,1002,1252.1752.100-1.16912748662.1192.128Menderes Tekstil2,4502,4002,4252.4752.400-1.021617690002.4292.436Mardin Çimento5,8005,7005,8005.8005.6000123820675.7065.696Marshall35,50035,50035,00036.50035.000-1.4192000035.76035.510Metemteks Tekstil1,5501,5751,5501.6501.55001647090001.5971.573Mutlu Akü7,7007,6007,6007.9007.500-1.3275940007.6347.640Mustafa Yılmaz Yat.490480480500450-2.043994000468477MAZHAR ZORLU HOLDING1,5251,5501,6501.6501.5008.21161220001.5601.603Nergis Holding3,70000000000Netaş54,00051,00052,00054.00051.000-3.74681000052.17252.061Niğde Çimento11,00010,75011,00011.25010.7500168077510.99210.903Net Holding1,2001,1751,1751.2251.150-2.0811483901001.1771.174Net Turizm3,4503,4003,4503.5503.35003245370003.4043.447Nurol Gayrimenkul Y.O.3,0002,9502,9503.0502.900-1.671262580002.9612.978Nuh Çimento9,7009,6009,6009.8009.600-1.0387550009.7139.637Okan Tekstil1,1751,1751,1751.2001.1500867150001.1851.167Olmuksa7,8007,5008,1008.2007.4003.85465700167.6727.981Osmanlı Gay. Y.O.630610610630600-3.17311830508610613Otokar Otobüs Kar. A.7,8007,5007,6007.9007.400-2.561653021507.7027.546Oz Finans Factoring1,4751,4751,4001.5251.400-5.0826850001.4711.458Parsan5,0004,9505,0505.0504.8501.327710004.9244.915Pastavilla7,2007,2007,1007.6007.100-1.399110007.2027.244Penguen Gıda6,1006,2006,3006.4006.1003.28473390006.2246.225Petkim12,50011,75012,25012.50011.750-2.7837405012.01212.023Pınar Entegre Et ve Un5,0005,0505,0005.2004.9000543870005.0785.039Pimaş4,9004,8004,7505.0504.750-3.0636110004.8424.811Pınar Su10,75011,75011,75012.50011.0009.34530700011.70912.167Pınar Süt2,9502,9502,9003.2002.900-1.692637460003.0313.068Polylen54000000000T.Pirelli Kablo12,00011,75011,75012.00011.500-2.0888900011.74411.758Park Elekt. Maden. Tekstil8,0008,0008,0008.2007.80001996310247.9747.993ÇBS Printaş Baskı1,9001,8751,8501.9001.825-2.63220300001.8661.866Petrol Ofisi44,00043,00043,50044.50043.000-1.146464250043.60143.494Rant Finansal Kir.840820820840810-2.3857005000823815Ray Sigorta3,2503,3003,2503.4003.200022360003.2513.271Sabah Yayıncılık3,80000000000Sabancı Holding5,2004,9005,1005.3004.900-1.9245466276445.0625.076Sanko Pazarlama4,7504,6504,7004.8004.600-1.051415430004.6824.663Sabah Pazarlama3,85000000000Sarkuysan14,00013,75014,25014.25013.7501.79589534513.97014.098Sasa10,75010,75010,75010.75010.50001065000010.74310.715Selçuk Gıda1,1501,1751,1251.2001.125-2.174287540001.1701.149Serve Kırtasiye2,1002,0752,1002.1502.0750523530002.1142.086Sezginler Gıda10,25010,75010,75011.25010.2504.8826484000010.81810.512Sifaş68000000000Türkiye Şişe Cam4,3504,2504,3004.4004.200-1.157306715624.2644.257Şekerbank1,4001,3251,3501.4001.300-3.5738070001.3221.355Şeker Piliç7,7007,6007,5007.9007.200-2.6351450007.7357.633Söktaş4,5504,3004,2504.6504.150-6.5933010004.4454.564SODA SANAYII3,2503,2503,3503.4003.2003.081282453823.2643.329Sönmez Filament3,7503,6503,6003.8003.600-4.181920003.7263.697Sınai Yatirim Bankasi1,0009909901.010950-1.13430000996996Taç Yatırım Ort.4,0504,1003,9004.2003.900-3.752870004.0984.051Tat Konserve4,8504,8004,7504.9004.750-2.06211178474.7944.777Türk Tuborg18,75019,00019,25019.75018.0002.671368469118.60619.398Turkcell15,75015,25015,25015.75015.000-3.1783504989815.29515.251Türk Ekonomi Bank.2,4752,4002,4252.5002.400-2.023910870002.4172.432Tekstilbank90090090092089009708000902902Tek-Art Turizm4,4504,3504,4004.6004.350-1.12392250004.4664.452Türk Hava Yolları10,50010,25011,50011.50010.0009.5258758724310.31811.025Tire Kutsan3,2003,1003,1003.2003.050-3.13133880003.1473.131T.Kalkınma Bankası5,2005,0005,1005.3005.000-1.92106000005.1435.138Tansaş9,9009,5009,60010.0009.500-3.033658333009.6729.660Tofaş Otomobil Fab.9,7509,7009,90010.1009.5001.544780481419.8929.828Toprak Fin.Kir.6906907007506601.454461270696692Tobrakbank640620620650610-3.1334924000635627Toprak Factoring68070068070067008863000693683Turcas Petrol7,7007,5007,5007.8007.500-2.6190480007.6167.607Trakya Cam4,5004,3504,4504.5504.350-1.112270500324.4164.400TSKB1,0009809701.000950-3.52197875989975Türk Demir Döküm4,9505,0505,0005.1504.9501.01522000005.0485.072Tukas1,6251,6001,6251.6501.5250220464371.6151.616Tüpraş31,50030,00030,50031.50029.500-3.1741422208530.28230.291Usaş1,430,0001,390,0001,400,0001.420.0001.390.000-2.11370001.401.931.405.283UKI Konfeksiyon8,6008,3008,7008.9008.0001.168500008.5168.564Ünal Tarım Ürünleri3,9003,8003,8003.9503.800-2.5687500003.8473.816Ünye Çimento3,1003,0003,0003.1003.000-3.2381027763.0563.037Uşak Seramik1,3251,2751,3251.3501.2750137384511.3151.307Uzel Makina Sanayii4,7004,6004,6504.8004.600-1.06212118004.6944.679Vakıf Finansal Kir.1,1251,1001,1001.1751.100-2.22784770001.1091.114Vakko2,7502,7502,7502.8502.7500212750002.7642.760Vanet21,00020,50020,75021.50020.500-1.19724300020.93820.837Varlık Yat.Ort.1,3501,3251,3001.4001.275-3.730320001.3461.316Vestel3,1003,0003,0503.1502.950-1.6151541025903.0103.036Vakıf Risk Ser.Y.O.4,6504,7504,6004.8004.600-1.08788424004.6744.712Vakıf Yatırım1,2501,2251,2501.2501.2000101950001.2261.230Vakıf Gayrimenkul Y.O.2,3002,2502,2252.3002.225-3.26411890582.2632.253Viking Kağıt3,4003,7003,5004.0503.4002.945017659323.6423.702Yasaş2,4002,6002,6002.8502.4508.338679390002.5572.649Yataş4,8504,7004,7004.9504.650-3.0996650004.7624.702Yazıcılar Otomotiv17,00016,50016,75017.25016.500-1.472153350016.84516.770Yapı Kredi Bankası4,2004,0504,1504.3004.050-1.1980129027054.1394.160Yapı Kredi Koray G.Y.O.3,0502,9502,9503.0502.950-3.28547630003.0063.013Yapi Kredi Yat. Ort.1,4501,4001,4001.4501.400-3.4593260001.4141.412YAPI KREDI SIGORTA A.S.3,4503,4503,4003.5503.400-1.45126220003.4493.476Yatırım Finans Y.O1,1251,1501,1501.1501.1002.224350001.1371.150Yünsa9,2009,6009,50010.0008.7003.2695380009.4759.568Zorlu Enerji14,00013,50013,75014.00013.500-1.796313900013.69813.798