İMKB ikinci seans (M-Z)

(27 Haziran 2001, Çarşamba günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki 1.2.GüniçiGüniçi Günlük İşlem 1.Seans2.SeansAdıKapanışseansseansEn yüksekEn düşükDeğerMiktarıAğ. Ort.Ağ. Ort.Marmaris Altınyunus15,25015,25015,25015.50015.000076100015.14415.247Maret5,3005,4005,3005.5005.300026550005.4005.353Medya Holding6,90000000000Mensa Mensucat1,4251,4751,4501.5001.4251.75225050001.4651.459Merko Gıda1,6501,6751,6501.7001.62501220910001.6621.651Migros71,00072,00074,00074.00071.0004.232805435371.94673.169Milliyet1,3751,4251,4251.4501.3753.64828662521.4201.426Milpa2,2752,3002,3502.3502.2753.32409750002.3222.333Marmaris Martı Otel2,0502,1252,1002.1502.0502.441723350002.0952.104Menderes Tekstil2,2252,2252,2502.2502.2001.122005870002.2192.228Mardin Çimento5,6005,6005,6005.7005.5000133987505.6005.606Marshall34,00034,50034,00035.00034.0000106800034.50034.222Metemteks Tekstil1,4501,5251,5001.5501.4253.452034410001.5121.507Mutlu Akü7,3007,4007,6008.0007.2004.11929194107.3747.685Mustafa Yılmaz Yat.490490480510480-2.042277000491485MAZHAR ZORLU HOLDING1,3251,3751,3501.3751.3001.89174940001.3411.354Nergis Holding3,70000000000Netaş48,50049,00049,00049.50047.5001.037733000048.35748.776Niğde Çimento11,00011,50011,25011.50011.0002.2780900011.02611.250Net Holding1,2001,2251,2251.2751.1752.0820645957511.2181.243Net Turizm3,3003,5003,5003.5503.3006.065925570003.4423.480Nurol Gayrimenkul Y.O.2,5502,6502,7002.8002.5505.88753030002.5942.664Nuh Çimento9,6009,7009,8009.9009.6002.0845000009.7439.793Okan Tekstil1,2751,3251,3001.3501.2501.961727750001.2981.294Olmuksa7,1007,1007,2007.2007.0001.41118830007.1337.193Osmanlı Gay. Y.O.6206506406506103.23662063950638631Otokar Otobüs Kar. A.6,8007,0007,1007.1006.6004.41355405006.8596.983Oz Finans Factoring1,5001,6001,5501.6501.5003.3358210001.5551.504Parsan3,9504,1004,0504.1504.0002.5360000004.0474.068Pastavilla6,8006,9006,9006.9006.7001.478770006.8076.824Penguen Gıda5,9005,9005,8006.0005.700-1.69142950005.9015.836Petkim11,50011,75012,00012.00011.2504.356066923511.58311.728Pınar Entegre Et ve Un4,9005,0005,0005.0504.9002.04181411534.9894.944Pimaş4,3504,4004,3504.4504.300028455364.4014.343Pınar Su12,50012,50012,50013.00012.2500493300012.63312.466Pınar Süt2,7502,8002,7502.8002.7000356160622.7952.727Polylen54000000000T.Pirelli Kablo11,00011,00011,50011.50010.7504.55433000010.94611.111Park Elekt. Maden. Tekstil9,0009,50010,30010.3008.90014.4410103890009.3149.815ÇBS Printaş Baskı1,7001,7501,7501.7751.7002.9480080001.7471.735Petrol Ofisi39,50040,50040,50041.00038.5002.536519688039.61840.393Rant Finansal Kir.8208508508708303.6654274000847847Ray Sigorta3,1003,1503,1003.1503.100028000003.1133.117Sabah Yayıncılık3,80000000000Sabancı Holding4,9005,0505,1005.1504.9004.0849229335825.0195.049Sanko Pazarlama4,6004,6504,6504.7004.6001.091477790004.6474.660Sabah Pazarlama3,85000000000Sarkuysan12,50012,75012,75012.75012.2502.1782200012.53012.490Sasa11,25012,00012,00012.50011.2506.676287700011.75412.145Selçuk Gıda1,0751,1001,1251.1251.0754.65917090001.0971.094Serve Kırtasiye2,1752,2002,2252.2252.1752.3310990002.1982.207Sezginler Gıda7,2007,4007,3007.5007.2001.39534760007.3837.310Sifaş68000000000Türkiye Şişe Cam4,2004,2504,4004.4004.0504.768240332214.2304.331Şekerbank1,2751,2751,2751.3001.250029060001.2841.275Şeker Piliç7,3007,5007,4007.8007.3001.37143000007.5377.426Söktaş4,3004,4004,3004.4004.3000400004.4004.300SODA SANAYII3,0503,1503,2503.2503.0006.56837867973.0933.175Sönmez Filament3,7003,8003,7003.8503.7000128080003.7773.741Sınai Yatirim Bankasi980980970990970-1.0225113000980977Taç Yatırım Ort.3,5503,6503,6003.7003.6001.4110660003.6133.648Tat Konserve5,4005,7005,4005.8005.4000698719745.6745.529Türk Tuborg18,75019,00018,75019.25018.50001371137518.93718.839Turkcell14,50015,00015,00015.25014.2503.4520578226614.69014.881Türk Ekonomi Bank.2,3002,3502,3252.3752.3001.095664572502.3522.334Tekstilbank8708808909008802.32470000883895Tek-Art Turizm4,2504,3504,3504.4004.2002.351270640004.3134.348Türk Hava Yolları9,2009,4009,4009.5009.1002.17963435089.2739.377Tire Kutsan3,7003,7003,7003.7503.5500225350003.6843.685T.Kalkınma Bankası4,9005,0004,9505.1004.8501.0297511114.9304.921Tansaş9,1009,3009,2009.4009.1001.13285207209.2519.219Tofaş Otomobil Fab.9,6009,8009,9009.9009.5003.133933960789.7069.802Toprak Fin.Kir.6907007207606504.352409000709697Tobrakbank5905906006105701.6936262000596599Toprak Factoring6106206206506001.646320000613630Turcas Petrol6,6006,9007,5007.5006.60013.64549402396.8437.150Trakya Cam4,0004,0504,0504.1503.9501.257032886794.0234.081TSKB9509709709808602.1125419313962966Türk Demir Döküm4,4004,5004,5504.6004.4003.41424020004.4604.505Tukas1,9252,0001,9502.0001.9251.3239352611.9721.971Tüpraş30,50031,00030,50031.50029.500043833695030.32230.963Usaş1,260,0001,140,0001,070,0001.250.0001.050.000-15.086319951.167.5751.070.850UKI Konfeksiyon8,5008,5009,0009.4008.2005.8832910008.4859.155Ünal Tarım Ürünleri4,5004,5504,5004.5504.4000249940004.5334.473Ünye Çimento2,8502,8502,8502.9002.800037840002.8622.874Uşak Seramik1,4001,5501,5001.6251.4007.14718891101.5131.563Uzel Makina Sanayii4,5504,6504,6004.7504.4501.1124100004.6074.653Vakıf Finansal Kir.1,1751,2501,2001.2751.1752.136963412731.2401.212Vakko2,7502,8002,8002.8002.7001.82120960002.7532.751Vanet18,75019,00019,00019.25018.5001.33474000018.95319.051Varlık Yat.Ort.1,5251,5501,5501.5501.5001.647960001.5491.520Vestel2,8502,9002,9003.0002.8501.7525683570002.9302.917Vakıf Risk Ser.Y.O.4,4504,6504,5504.7504.5002.25581440004.6444.591Vakıf Yatırım1,2501,3001,2251.3501.225-2.182340001.2881.269Vakıf Gayrimenkul Y.O.2,5002,6502,6002.7002.4754.2130582492.6072.621Viking Kağıt3,9004,1504,0004.2003.8502.563246740004.1204.074Yasaş2,8503,2003,1003.2502.8508.778616573503.1193.116Yataş4,2004,4004,4504.4504.2505.9568612004.3424.387Yazıcılar Otomotiv14,50014,75015,00015.25014.5003.454696650014.93414.782Yapı Kredi Bankası3,8503,9003,9504.0003.7502.669309054453.8683.911Yapı Kredi Koray G.Y.O.2,7502,8002,8502.8502.7003.64679900002.7882.805Yapi Kredi Yat. Ort.1,3251,3501,3751.3751.3253.7763650001.3341.351YAPI KREDI SIGORTA A.S.3,0003,0503,0503.1003.0001.67111080003.0493.050Yatırım Finans Y.O1,1001,1001,1001.1501.075017130001.1201.100Yünsa10,20010,10010,10010.20010.000-.9842000010.07010.107Zorlu Enerji13,00013,25013,50013.75013.0003.852471900013.23613.384