İMKB ikinci seans (M-Z)

(29 Haziran 2001, Cuma günküHürriyet Gazetesi'nde yayınlanan verilerdir.) MenkulÖnceki 1.2.GüniçiGüniçi Günlük İşlem 1.Seans2.Seans AdıKapanışseansseansEn yüksekEn düşükDeğerMiktarıAğ. Ort.Ağ. Ort.182Marmaris Altınyunus15,25015,25015,00015.25014.750-1.6432600015.02114.878183Maret5,5005,5005,5005.6005.400049820005.5155.433184Medya Holding6,90000000000185Mensa Mensucat1,4751,5251,4501.5251.450-1.69388820001.4761.466186Merko Gıda1,6501,7001,6251.7001.600-1.521600110001.6491.640187Migros74,00076,00076,00078.00072.0002.76259415075.29276.331188Milliyet1,4251,4501,4001.4501.400-1.75537184151.4261.410189Milpa2,3502,3752,3502.4002.30001129930002.3412.326190Marmaris Martı Otel2,0752,1002,0752.1252.02501181733162.0852.056191Menderes Tekstil2,2502,4252,4002.5002.2006.677068620002.3412.402192Mardin Çimento5,6005,7005,7005.7005.5001.79104474505.6755.610193Marshall34,00035,00033,50035.00033.500-1.47116200034.45134.103194Metemteks Tekstil1,5251,5501,5251.6001.50001726590001.5621.547195Mutlu Akü7,5007,6007,4007.7007.400-1.33152490007.5407.478196Mustafa Yılmaz Yat.490450480500440-2.048687000458490197MAZHAR ZORLU HOLDING1,3751,4001,3751.4251.3500271460001.3901.383198Nergis Holding3,70000000000199Netaş52,00052,00050,00052.00049.000-3.858487900051.13150.323200Niğde Çimento11,75011,75012,00012.25011.5002.13539500011.70111.986201Net Holding1,2751,2501,2501.2751.225-1.9611835679521.2481.239202Net Turizm3,5003,5003,5003.5503.40003169970003.4943.460203Nurol Gayrimenkul Y.O.2,7502,7502,7002.8002.650-1.82978630002.7452.662204Nuh Çimento9,7009,9009,8009.9009.7001.0340670009.8089.778205Okan Tekstil1,2751,3251,2751.3251.25001238290261.2921.275206Olmuksa7,2007,1006,9007.2006.800-4.17549070007.0106.952207Osmanlı Gay. Y.O.630640620640610-1.59206281400632623208Otokar Otobüs Kar. A.7,1007,1006,9007.1006.900-2.82202055007.0096.931209Oz Finans Factoring1,5251,5501,5251.5501.50004800001.5491.519210Parsan4,3504,3004,4504.4504.2502.3719780004.3004.346211Pastavilla6,9007,0007,1007.1006.8002.911700006.9527.024212Penguen Gıda5,8005,9005,8005.9005.7000225290005.8115.758213Petkim12,00012,00011,75012.00011.500-2.085421700011.83611.717214Pınar Entegre Et ve Un4,9505,0004,9505.0004.900072230004.9414.927215Pimaş4,5504,7004,7005.0004.5003.3366170004.6744.832216Pınar Su12,25012,50012,00012.50011.750-2.04429800012.38712.111217Pınar Süt2,7502,8002,7502.8002.6500308019252.7352.703218Polylen54000000000219T.Pirelli Kablo12,25013,25012,50013.25011.5002.041341000012.53212.679220Park Elekt. Maden. Tekstil10,75011,00010,50011.25010.000-2.3357044700010.88610.336221ÇBS Printaş Baskı1,7501,7751,7501.8001.7250148650001.7561.751222Petrol Ofisi42,00042,50041,50043.00040.500-1.1916785362941.85842.287223Rant Finansal Kir.600600580610580-3.3344239139598590224Ray Sigorta3,1503,2003,1003.2503.100-1.5973400003.1563.117225Sabah Yayıncılık3,80000000000226Sabancı Holding5,2005,2005,1005.2004.900-1.9224933346215.0695.028227Sanko Pazarlama4,7004,7504,6504.7504.600-1.061781690004.6884.668228Sabah Pazarlama3,85000000000229Sarkuysan12,75012,75012,75012.75012.0000401200012.38512.500230Sasa11,50011,75011,50012.00011.25002876015811.63211.481231Selçuk Gıda1,1251,2001,1501.2001.1252.222304730001.1631.154232Serve Kırtasiye2,2502,4502,6002.6002.22515.561669500002.3492.549233Sezginler Gıda7,4007,5007,4007.6007.3000648790007.4287.372234Sifaş68000000000235Türkiye Şişe Cam4,4004,4004,3004.4004.250-2.274450034124.3364.304236Şekerbank1,3001,2751,2751.2751.200-1.9232680001.2691.275237Şeker Piliç7,5007,5007,4007.6007.300-1.3343390007.4967.373238Söktaş4,2504,4004,4004.7004.4003.53390004.4504.400239SODA SANAYII3,1503,1503,0503.1503.000-3.17674479003.1173.059240Sönmez Filament3,7503,9003,8003.9003.7001.33225290003.8403.807241Sınai Yatirim Bankasi9509709609709501.0530195000955954242Taç Yatırım Ort.3,7003,7003,6503.7503.600-1.3525570003.6763.713243Tat Konserve5,6005,6005,4005.7005.400-3.57387857435.5505.524244Türk Tuborg19,00019,50019,25019.75019.0001.321785200019.39219.318245Turkcell14,50014,50014,25014.75014.000-1.7222765343214.50514.315246Türk Ekonomi Bank.2,3502,3502,3252.3502.300-1.061316415102.3352.314247Tekstilbank890880880890880-1.12824000881880248Tek-Art Turizm4,3004,3004,1504.3004.000-3.49407660004.2564.201249Türk Hava Yolları9,5009,7009,5009.7009.3000859835099.5389.435250Tire Kutsan3,7003,7003,4503.7003.450-6.7668260753.6673.575251T.Kalkınma Bankası5,1005,3005,4005.4005.1005.88231540005.2445.234252Tansaş9,3009,5009,3009.5009.10002527144659.3819.324253Tofaş Otomobil Fab.10,00010,10010,00010.1009.70003463108629.9039.940254Toprak Fin.Kir.720700690710680-4.171125000692690255Tobrakbank600620600620600030079000609606256Toprak Factoring6106306206406101.644640000630620257Turcas Petrol7,5007,6007,3007.6007.300-2.67213060007.5247.404258Trakya Cam4,1504,1004,1004.1504.000-1.23170775014.0884.065259TSKB9901,0109801.030970-1.01923850001.012990260Türk Demir Döküm4,5004,5004,4504.5004.350-1.11249410004.4634.407261Tukas2,0502,1002,0752.1252.0001.22515969662.0662.091262Tüpraş31,50032,00031,00032.00030.500-1.5937396162331.07431.411263Usaş1,100,0001,100,0001,070,0001.110.0001.060.000-2.73570001.102.1421.084.651264UKI Konfeksiyon8,6008,5008,2008.6008.000-4.655550008.3098.086265Ünal Tarım Ürünleri4,4504,4504,3004.4504.150-3.37161480004.3954.330266Ünye Çimento2,9502,9002,9002.9502.850-1.6964782272.8892.907267Uşak Seramik1,4751,4751,4501.5251.450-1.69163790001.4791.460268Uzel Makina Sanayii4,7004,7004,7004.7504.6000154100004.6824.676269Vakıf Finansal Kir.1,1751,1751,1501.2251.125-2.1313116294721.1771.150270Vakko2,8502,9002,8002.9502.800-1.75231560002.8762.837271Vanet19,25020,00019,50020.00019.0001.31304700019.67919.608272Varlık Yat.Ort.1,5001,5001,5001.5251.450031830001.5011.480273Vestel3,0503,1503,0503.1502.950053053070003.0583.048274Vakıf Risk Ser.Y.O.4,5004,6504,4504.7004.450-1.11355262004.6154.497275Vakıf Yatırım1,2251,2501,2501.3001.2252.04113670001.2561.242276Vakıf Gayrimenkul Y.O.2,5002,5752,5002.6002.4000952100002.5322.482277Viking Kağıt4,0504,0003,8504.2003.850-4.941233505003.9843.926278Yasaş3,2003,2003,0503.2503.050-4.693692890003.1913.093279Yataş4,4004,4504,3004.5504.300-2.27444670004.4854.352280Yazıcılar Otomotiv14,50014,75014,25014.75014.000-1.725782525014.56914.358281Yapı Kredi Bankası3,9503,9503,9504.0003.800058785322063.8863.927282Yapı Kredi Koray G.Y.O.2,9002,8002,8002.8502.750-3.45809790002.8022.804283Yapi Kredi Yat. Ort.1,3251,3501,3501.3751.3251.8997730001.3531.350284YAPI KREDI SIGORTA A.S.3,1502,0001,9752.0251.950-37.3217432001.9781.959285Yatırım Finans Y.O<