İMKB ikinci seans (M-Z)

(26 Haziran 2001, Salı günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki 1.2.GüniçiGüniçi Günlük İşlem 1.Seans2.SeansAdıKapanışseansseansEn yüksekEn düşükDeğerMiktarıAğ. Ort.Ağ. Ort.Marmaris Altınyunus15,50015,00015,25016.25014.750-1.6153000015.38814.966Maret5,3005,5005,3005.6005.300061050005.4895.381Medya Holding6,90000000000Mensa Mensucat1,4501,4751,4251.5251.425-1.72342910001.4861.439Merko Gıda1,7251,6501,6501.7751.625-4.351505040001.6991.643Migros73,00072,00071,00075.00071.000-2.741418715073.43671.246Milliyet1,4001,4001,3751.4501.375-1.79678106011.4251.400Milpa2,3752,3252,2752.3752.275-4.21939153082.3542.299Marmaris Martı Otel2,0752,0752,0502.1002.000-1.2575884322.0822.046Menderes Tekstil2,2252,2252,2252.3002.17503831380002.2542.200Mardin Çimento5,8005,7005,6005.8005.500-3.45205405705.7445.564Marshall35,50034,50034,00035.50034.000-4.23117200035.06734.331Metemteks Tekstil1,4751,4751,4501.5251.425-1.69784390001.4861.453Mutlu Akü7,4007,4007,3007.5007.100-1.3594930007.4107.254Mustafa Yılmaz Yat.510490490510480-3.921778000507490MAZHAR ZORLU HOLDING1,3751,3501,3251.4001.300-3.64205170001.3671.312Nergis Holding3,70000000000Netaş49,50049,00048,50050.50047.500-2.024535620049.42348.102Niğde Çimento11,00011,00011,00011.25011.000085100011.01411.046Net Holding1,2251,1751,2001.2251.150-2.048601115041.2011.175Net Turizm3,4503,4003,3003.5503.300-4.351983550003.4273.339Nurol Gayrimenkul Y.O.2,7002,6502,5502.7002.550-5.5694980002.6602.591Nuh Çimento9,7009,7009,6009.8009.600-1.0320760009.7159.607Okan Tekstil1,3751,3001,2751.5001.250-7.2725309750001.3861.296Olmuksa7,3007,3007,1007.4007.000-2.7423630007.3007.122Osmanlı Gay. Y.O.660640620670610-6.06389142000649623Otokar Otobüs Kar. A.7,1007,0006,8007.1006.700-4.23105055007.0236.792Oz Finans Factoring1,5751,5251,5001.5501.450-4.7626630001.5011.500Parsan4,0504,0503,9504.1503.950-2.47150090004.0754.001Pastavilla6,9006,9006,8007.5006.700-1.4512780006.9056.791Penguen Gıda5,9005,9005,9006.1005.7000100120005.9205.783Petkim11,75011,75011,50012.00011.250-2.134237106511.75711.415Pınar Entegre Et ve Un4,8005,0004,9005.1504.8002.08415580005.0594.910Pimaş4,5004,4504,3504.5004.300-3.3328920004.4474.355Pınar Su11,75012,75012,50013.50012.0006.381366500012.67512.770Pınar Süt2,7002,8502,7502.9002.7001.85664320002.8342.748Polylen54000000000T.Pirelli Kablo11,50011,00011,00011.50010.750-4.3581200011.17911.018Park Elekt. Maden. Tekstil9,0008,9009,0009.3008.70004913210009.1309.092ÇBS Printaş Baskı1,7251,7501,7001.8001.700-1.45134840001.7581.721Petrol Ofisi41,00040,00039,50042.00039.000-3.663814591840.45039.442Rant Finansal Kir.8108408208608201.2349839400843832Ray Sigorta3,2003,1003,1003.2003.000-3.1352660003.1013.106Sabah Yayıncılık3,80000000000Sabancı Holding5,2005,1004,9005.3004.900-5.7714606577835.1124.974Sanko Pazarlama4,6504,6504,6004.7504.550-1.08780560004.6864.604Sabah Pazarlama3,85000000000Sarkuysan12,75012,75012,50013.25012.250-1.96135162412.55612.359Sasa11,75011,25011,25011.50011.250-4.26621046311.39911.250Selçuk Gıda1,1001,1001,0751.1251.050-2.27816950001.0991.077Serve Kırtasiye2,1252,2002,1752.2752.1502.35663870002.2222.183Sezginler Gıda7,3007,5007,2007.6007.200-1.37989010007.4657.336Sifaş68000000000Türkiye Şişe Cam4,3004,2504,2004.3504.100-2.333587437064.2584.156Şekerbank1,3001,2501,2751.3251.225-1.924316201.2751.264Şeker Piliç7,3007,3007,3007.4007.200091120007.2577.288Söktaş4,4504,5004,3004.5004.300-3.372270004.5004.309SODA SANAYII3,1503,1503,0503.2003.000-3.17492370813.1253.058Sönmez Filament3,8003,8003,7003.8503.650-2.6342280003.8183.702Sınai Yatirim Bankasi9809909801.05097006798000996981Taç Yatırım Ort.3,5503,6503,5503.9003.500017730003.6593.584Tat Konserve4,9505,1505,4005.6004.9509.091259035005.0825.337Türk Tuborg18,50018,75018,75018.75018.5001.35246000018.68618.578Turkcell14,75014,75014,50015.25014.500-1.6923929158214.96614.704Türk Ekonomi Bank.2,3502,3502,3002.3752.300-2.132067360002.3562.308Tekstilbank890900870900870-2.254159000887882Tek-Art Turizm4,3504,2504,2504.4504.150-2.3410800004.3094.181Türk Hava Yolları9,4009,3009,2009.6009.000-2.13416835059.4079.149Tire Kutsan3,7003,7003,7003.8503.5500128562433.7073.608T.Kalkınma Bankası4,9004,9004,9004.9504.800032196074.9074.874Tansaş9,5009,4009,1009.7009.000-4.211744130009.4609.146Tofaş Otomobil Fab.9,8009,7009,6009.9009.500-2.041448974619.8239.567Toprak Fin.Kir.700690690700680-1.433268000693691Tobrakbank600600590620580-1.6726138750608594Toprak Factoring650630610660600-6.158688000641609Turcas Petrol6,8006,8006,6007.0006.600-2.94147218926.8456.670Trakya Cam4,2004,1004,0004.2503.950-4.762725906924.1294.030TSKB970960950980950-2.0632317000973950Türk Demir Döküm4,5504,4504,4004.6004.400-3.369430004.5074.409Tukas1,9252,0001,9252.0251.7500348698381.9941.963Tüpraş30,50030,00030,50031.50029.500020131750030.60129.981Usaş1,340,0001,320,0001,260,0001.340.0001.250.000-5.972090401.325.9641.266.842UKI Konfeksiyon8,6008,3008,5008.6007.500-1.162040008.1668.260Ünal Tarım Ürünleri4,2504,5504,5004.6004.4005.88458700004.5124.510Ünye Çimento2,9002,8002,8502.9002.800-1.7214690002.8282.844Uşak Seramik1,4001,4251,4001.4501.3500109153101.4111.401Uzel Makina Sanayii4,7004,6504,5504.7504.500-3.1951830004.6814.544Vakıf Finansal Kir.1,0301,1251,1751.1751.05014.085740604181.0981.147Vakko2,7502,8002,7502.8002.700078340002.7962.748Vanet19,25019,00018,75019.50018.500-2.6342300019.19518.738Varlık Yat.Ort.1,5501,5501,5251.6251.500-1.6116410001.5651.521Vestel3,0002,9002,8503.0502.850-5.20319430002.9592.895Vakıf Risk Ser.Y.O.4,4004,5504,4504.6504.4001.141126100004.5824.483Vakıf Yatırım1,2001,2501,2501.3001.2004.17175933971.2581.234Vakıf Gayrimenkul Y.O.2,4252,5502,5002.6002.4503.093058397502.5262.514Viking Kağıt3,9504,0003,9004.0503.850-1.27694750503.9743.916Yasaş3,0502,9502,8503.1502.800-6.562323850003.0502.887Yataş4,2504,2504,2004.3004.200-1.1828930004.2604.212Yazıcılar Otomotiv15,25015,00014,50015.50014.500-4.922531755014.99914.613Yapı Kredi Bankası3,9503,8503,8504.0503.750-2.5340683619873.9093.793Yapı Kredi Koray G.Y.O.2,8502,8002,7502.9002.700-3.51392220002.8382.749Yapi Kredi Yat. Ort.1,4001,4001,3251.4001.325-5.3651516591.3661.325YAPI KREDI SIGORTA A.S.3,0503,1003,0003.1003.000-1.6462790003.0783.004Yatırım Finans Y.O1,1001,1251,1001.1501.025012630001.1141.075Yünsa10,00010,00010,20010.30010.0002.46100010.03510.094Zorlu Enerji13,50013,00013,00013.50013.000-3.71571500013.29413.020