İMKB ikinci seans (M-Z)

(28 Haziran 2001, Perşembe günküHürriyet Gazetesi'nde yayınlanan verilerdir.) MenkulÖnceki 1.2.GüniçiGüniçi Günlük İşlem 1.Seans2.Seans AdıKapanışseansseansEn yüksekEn düşükDeğerMiktarıAğ. Ort.Ağ. Ort.182Marmaris Altınyunus15,25015,25015,25015.50015.000014800015.41315.145183Maret5,3005,6005,5005.7005.4003.7798730005.5505.556184Medya Holding6,90000000000185Mensa Mensucat1,4501,4751,4751.5251.4501.72310970001.5001.464186Merko Gıda1,6501,6751,6501.7001.62501004720001.6761.645187Migros74,00075,00074,00076.00074.00001969260074.89374.055188Milliyet1,4251,4501,4251.5001.4000894960001.4661.425189Milpa2,3502,3752,3502.4252.32502245086922.3872.341190Marmaris Martı Otel2,1002,1002,0752.1752.075-1.191530040292.1292.087191Menderes Tekstil2,2502,2752,2502.3002.20001444770002.2582.216192Mardin Çimento5,6005,8005,6005.8005.6000159655005.7795.705193Marshall34,00034,50034,00035.00034.0000123100034.84434.376194Metemteks Tekstil1,5001,5501,5251.5751.5001.67725360001.5521.524195Mutlu Akü7,6007,7007,5007.9007.500-1.321340380007.7417.557196Mustafa Yılmaz Yat.4804904905104802.087280000490494197MAZHAR ZORLU HOLDING1,3501,4001,3751.4501.3751.85249590001.4071.385198Nergis Holding3,70000000000199Netaş49,00051,00052,00052.00049.0006.1211702700050.57151.052200Niğde Çimento11,25011,50011,75011.75011.2504.44122700011.50011.433201Net Holding1,2251,2751,2751.3001.2254.0813950000651.2731.251202Net Turizm3,5003,5503,5003.6003.45003598350003.5353.482203Nurol Gayrimenkul Y.O.2,7002,7002,7502.7502.6501.851102920002.7182.680204Nuh Çimento9,80010,0009,70010.1009.700-1.0233270009.9959.825205Okan Tekstil1,3001,3251,2751.3751.275-1.921782300001.3371.298206Olmuksa7,2007,2007,2007.4007.2000137610007.2717.200207Osmanlı Gay. Y.O.640650630650630-1.56443609500646633208Otokar Otobüs Kar. A.7,1007,2007,1007.3007.0000315822507.1677.052209Oz Finans Factoring1,5501,5501,5251.6501.525-1.6131480001.5611.529210Parsan4,0504,3504,3504.3504.1007.41343200004.2274.284211Pastavilla6,9007,0006,9007.0006.50009710006.9976.973212Penguen Gıda5,8005,9005,8006.0005.7000152630005.9025.779213Petkim12,00012,00012,00012.25011.750013966700012.01711.889214Pınar Entegre Et ve Un5,0005,0004,9505.0504.900-1.156720005.0244.975215Pimaş4,3504,7004,5504.8004.4004.6108034004.6084.621216Pınar Su12,50012,50012,25013.00012.000-2.658400012.69212.440217Pınar Süt2,7502,7502,7502.8502.7000277300002.7962.735218Polylen54000000000219T.Pirelli Kablo11,50011,75012,25012.50011.2506.521056900011.46712.255220Park Elekt. Maden. Tekstil10,30010,80010,75011.25010.3004.3751842402010.70510.780221ÇBS Printaş Baskı1,7501,7751,7501.8001.7500271280001.7861.764222Petrol Ofisi40,50041,50042,00042.50041.0003.710963744441.71441.681223Rant Finansal Kir.850600600610590-29.41103643000600590224Ray Sigorta3,1003,1503,1503.2003.1001.6132070003.1563.121225Sabah Yayıncılık3,80000000000226Sabancı Holding5,1005,2005,2005.2505.0501.9628733693635.1705.102227Sanko Pazarlama4,6504,7504,7004.8504.6501.082692840004.7524.714228Sabah Pazarlama3,85000000000229Sarkuysan12,75012,75012,75013.00012.5000540500012.76312.599230Sasa12,00011,75011,50012.25011.500-4.172234020012.00911.623231Selçuk Gıda1,1251,1251,1251.1501.07501545090001.1271.126232Serve Kırtasiye2,2252,2252,2502.2752.2251.12210660002.2512.237233Sezginler Gıda7,3007,6007,4007.8007.3001.371417970007.5717.479234Sifaş68000000000235Türkiye Şişe Cam4,4004,4504,4004.5004.35006412706874.4224.373236Şekerbank1,2751,3001,3001.3501.2501.9619760001.3211.275237Şeker Piliç7,4007,6007,5007.8007.3001.35117100007.6337.439238Söktaş4,3004,5504,2504.5504.250-1.163810004.5504.317239SODA SANAYII3,2503,1503,1503.2503.100-3.08845285213.1993.133240Sönmez Filament3,7003,8003,7503.8503.7001.35123790003.8203.764241Sınai Yatirim Bankasi970970950980950-2.0629311000977962242Taç Yatırım Ort.3,6003,6503,7003.7503.6002.7813090003.6543.647243Tat Konserve5,4005,7005,6005.8005.4003.7503070005.6515.539244Türk Tuborg18,75019,25019,00019.25018.7501.33470904919.00018.992245Turkcell15,00015,00014,50015.00014.500-3.3322745848514.72114.708246Türk Ekonomi Bank.2,3252,3752,3502.4002.3251.084048745002.3682.342247Tekstilbank89088089091088004981970892880248Tek-Art Turizm4,3504,3004,3004.4504.250-1.15766260004.3774.290249Türk Hava Yolları9,4009,6009,5009.9009.4001.062312673379.6839.534250Tire Kutsan3,7003,7003,7003.7503.5000242530403.7043.660251T.Kalkınma Bankası4,9505,0005,1005.2504.9503.03258740005.0245.156252Tansaş9,2009,5009,3009.6009.3001.093642772809.4999.434253Tofaş Otomobil Fab.9,90010,10010,00010.2009.9001.0141851866610.0519.972254Toprak Fin.Kir.72072072072069001137000714702255Tobrakbank600630600640600042692730624609256Toprak Factoring620630610650610-1.6115753000633621257Turcas Petrol7,5007,8007,5007.9007.5000390070007.7387.618258Trakya Cam4,0504,2004,1504.2004.1002.475225490554.1634.142259TSKB9709909901.0109702.0627051000995976260Türk Demir Döküm4,5504,5504,5004.6504.400-1.1535390004.5704.446261Tukas1,9502,0752,0502.1002.0005.13795847442.0492.048262Tüpraş30,50031,50031,50032.00031.0003.2831085057631.45331.153263Usaş1,070,0001,110,0001,100,0001.130.0001.070.0002.82750001.108.6041.111.849264UKI Konfeksiyon9,0009,1008,6009.3008.100-4.4411690008.9568.209265Ünal Tarım Ürünleri4,5004,5004,4504.6004.350-1.11229200004.5204.405266Ünye Çimento2,8502,9002,9502.9502.8503.5128529202.9292.900267Uşak Seramik1,5001,4751,4751.5501.450-1.67417000551.4991.472268Uzel Makina Sanayii4,6004,7504,7004.8004.6502.17191940004.7274.696269Vakıf Finansal Kir.1,2001,2001,1751.2501.150-2.087463824811.2131.162270Vakko2,8002,9002,8502.9502.8001.79767610002.8832.860271Vanet19,00019,50019,25020.00019.0001.321103700019.58519.248272Varlık Yat.Ort.1,5501,5501,5001.5501.475-3.2368530001.5381.498273Vestel2,9003,0003,0503.0502.9005.1737535360002.9983.004274Vakıf Risk Ser.Y.O.4,5504,6004,5004.7004.500-1.1242960004.6434.534275Vakıf Yatırım1,2251,2751,2251.3001.2000155480001.2811.234276Vakıf Gayrimenkul Y.O.2,6002,6002,5002.7002.450-3.85880145002.6202.505277Viking Kağıt4,0004,05004.050001250004.0500278Yasaş3,1003,1503,2003.2503.0503.234029046503.1893.105279Yataş4,4504,5004,4004.7504.350-1.121629030004.5964.427280Yazıcılar Otomotiv15,00015,00014,50015.75014.500-3.338360950015.24814.665281Yapı Kredi Bankası3,9504,0003,9504.0503.900051895223203.9813.917282Yapı Kredi Koray G.Y.O.2,8502,9002,9002.9502.8501.751194910002.8862.858283Yapi Kredi Yat. Ort.1,3751,3751,3251.4001.325-3.64133150001.3751.352284YAPI KREDI SIGORTA A.S.3,0503,1503,1503.2003.0503.28240200003.1183.150285Yatırım Finans Y.O1,1001,100<