İMKB ikinci seans (M-Z)

(30 Haziran 2001, Cumartesi günküHürriyet Gazetesi'nde yayınlanan verilerdir.) MenkulÖnceki 1.2.GüniçiGüniçi Günlük İşlem 1.Seans2.Seans AdıKapanışseansseansEn yüksekEn düşükDeğerMiktarıAğ. Ort.Ağ. Ort.182Marmaris Altınyunus15,00015,25015,00015.25014.750031596515.25014.947183Maret5,5005,6005,4005.6005.300-1.8273330005.5505.419184Medya Holding6,90000000000185Mensa Mensucat1,4501,5251,5501.6001.4756.91158030001.5431.549186Merko Gıda1,6251,6751,6501.7001.6251.54965000001.6751.649187Migros76,00077,00078,00078.00076.0002.632790798077.00977.002188Milliyet1,4001,4501,4251.4751.4251.79896753801.4501.439189Milpa2,3502,3752,3252.4002.325-1.06691280002.3722.342190Marmaris Martı Otel2,0752,1002,0752.1252.0500904190002.1042.072191Menderes Tekstil2,4002,6502,6502.7502.42510.4212892080002.5512.593192Mardin Çimento5,7005,8005,6005.9005.600-1.75294596275.7985.686193Marshall33,50035,00034,50035.00034.0002.99120800034.57234.501194Metemteks Tekstil1,5251,6001,5751.6751.5503.282742210001.6181.595195Mutlu Akü7,4007,5007,5007.7007.5001.35189930007.6007.519196Mustafa Yılmaz Yat.480490470490450-2.088349000490465197MAZHAR ZORLU HOLDING1,3751,4501,4251.4751.4003.64623690001.4501.432198Nergis Holding3,70000000000199Netaş50,00051,00051,00052.50050.0002.3673400051.61250.355200Niğde Çimento12,00012,00011,75012.25011.750-2.08291000012.11411.961201Net Holding1,2501,2751,2251.3001.225-2.5746484641.2711.239202Net Turizm3,5003,5003,4503.6003.400-1.432403290003.5273.452203Nurol Gayrimenkul Y.O.2,7002,7002,7502.8002.7001.85789790002.7762.705204Nuh Çimento9,8009,90010,00010.1009.8002.0480520009.9809.966205Okan Tekstil1,2751,3501,2751.4001.27503831030001.3541.308206Olmuksa6,9007,1006,9007.1006.9000150234007.0437.009207Osmanlı Gay. Y.O.6206306306406201.61143172735638628208Otokar Otobüs Kar. A.6,9007,0007,1007.1006.9002.9132815007.0457.002209Oz Finans Factoring1,5251,5501,5001.5501.500-1.6427680001.5501.523210Parsan4,4504,5004,4004.5504.400-1.12463070004.5244.442211Pastavilla7,1007,0006,9007.1006.900-2.8219420007.0366.973212Penguen Gıda5,8006,3006,2006.4005.9006.91003700006.1916.190213Petkim11,75011,75011,75012.00011.50008262900011.80411.670214Pınar Entegre Et ve Un4,9505,0004,9505.1004.850087635404.9994.918215Pimaş4,7005,0504,9005.2504.8004.26650022765.0634.958216Pınar Su12,00012,00011,75012.75011.500-2.08646300012.26311.970217Pınar Süt2,7502,7502,7502.8002.6500157240002.7632.702218Polylen54000000000219T.Pirelli Kablo12,50012,50012,50013.00012.2500429200012.68912.256220Park Elekt. Maden. Tekstil10,50010,75010,75011.00010.5002.3841999400010.73610.602221ÇBS Printaş Baskı1,7501,8001,7501.8501.7500195350001.8001.777222Petrol Ofisi41,50043,00042,50043.50042.0002.419945307542.74042.463223Rant Finansal Kir.5806106006105903.4598306357600599224Ray Sigorta3,1003,2003,2003.4003.0003.23117021753.2033.079225Sabah Yayıncılık3,80000000000226Sabancı Holding5,1005,1005,1005.2005.000012041017415.1265.037227Sanko Pazarlama4,6504,7004,7004.7504.6501.081308430004.7084.701228Sabah Pazarlama3,85000000000229Sarkuysan12,75013,25013,00013.25012.7501.961008900012.96512.999230Sasa11,50011,50011,50012.00011.5000992700011.62111.658231Selçuk Gıda1,1501,2001,2001.2001.1504.351486585001.1781.175232Serve Kırtasiye2,6002,7502,6502.8502.5501.921703140002.7542.634233Sezginler Gıda7,4007,6007,3007.7007.300-1.351247780007.5877.399234Sifaş68000000000235Türkiye Şişe Cam4,3004,3004,3504.4004.3001.161888216734.3554.308236Şekerbank1,2751,3001,3001.3501.2501.9630664341.2791.282237Şeker Piliç7,4007,7007,8007.8007.5005.41193400007.7037.667238Söktaş4,4004,4504,4004.5004.35002020004.4624.375239SODA SANAYII3,0503,1003,0503.2003.0500331243063.1413.086240Sönmez Filament3,8003,9003,7503.9503.750-1.32253040003.8933.797241Sınai Yatirim Bankasi9601,0101,0251.0509706.772570460001.0291.002242Taç Yatırım Ort.3,6503,6003,6003.8003.600-1.3716450003.7013.610243Tat Konserve5,4005,7005,5005.7005.4001.85222430005.6005.521244Türk Tuborg19,25019,50019,25019.75019.2500504625019.49019.251245Turkcell14,25014,50014,50014.75014.2501.7511117022714.44414.411246Türk Ekonomi Bank.2,3252,3502,3502.3502.3001.081619275002.3372.325247Tekstilbank8809009109908903.41154730642901931248Tek-Art Turizm4,1504,3004,2004.3504.1501.2358050004.2754.209249Türk Hava Yolları9,5009,7009,5009.7009.4000694178439.6049.510250Tire Kutsan3,4503,7003,6503.7503.5505.8678690003.7023.672251T.Kalkınma Bankası5,4005,5005,5005.7005.4001.85166590005.5245.412252Tansaş9,3009,5009,7009.9009.4004.34131705309.4819.672253Tofaş Otomobil Fab.10,00010,00010,00010.2009.900013998956310.1009.929254Toprak Fin.Kir.69069069070068006859000694696255Tobrakbank6006106206506003.33196473452612629256Toprak Factoring6206306306506201.6118668000622636257Turcas Petrol7,3007,6007,4007.7007.4001.37210900007.5827.457258Trakya Cam4,1004,1504,1004.2004.05001683882184.1294.062259TSKB9801,0009801.02097001900682001.006978260Türk Demir Döküm4,4504,4504,4004.5504.350-1.12621750004.4514.380261Tukas2,0752,1502,1002.2502.0751.21136087492.1942.110262Tüpraş31,00032,50032,00032.50031.5003.2332058611031.99431.753263Usaş1,070,0001,090,0001,080,0001.110.0001.080.000.93 1250001.084.285 1.093.421264UKI Konfeksiyon8,2008,4008,3008.5008.1001.2239110008.3568.211265Ünal Tarım Ürünleri4,3004,5504,4504.6004.4503.49344310004.5214.502266Ünye Çimento2,9003,0002,9003.0002.900083071502.9802.942267Uşak Seramik1,4501,5001,4751.5501.4251.72119452341.4941.457268Uzel Makina Sanayii4,7004,8004,7004.9004.7000423700004.8194.725269Vakıf Finansal Kir.1,1501,1501,1501.1751.12501393084641.1571.143270Vakko2,8002,9002,8503.0002.8001.79511570002.9332.863271Vanet19,50020,00020,50021.00019.7505.134056800020.00220.713272Varlık Yat.Ort.1,5001,5501,5001.5751.500043580001.5461.506273Vestel3,0503,1003,0503.1503.050034515720003.1073.093274Vakıf Risk Ser.Y.O.4,4504,6004,6004.6504.5503.37365062004.5624.593275Vakıf Yatırım1,2501,2751,2501.2751.250034260001.2641.250276Vakıf Gayrimenkul Y.O.2,5002,5252,5002.5502.4500358334522.5352.506277Viking Kağıt3,8504,0003,8504.0503.8000567510003.9913.882278Yasaş3,0503,1503,0503.2003.05001670150003.1513.089279Yataş4,3004,3004,2504.4504.250-1.16171160004.3724.271280Yazıcılar Otomotiv14,25014,25014,50014.75014.2501.754174600014.51814.256281Yapı Kredi Bankası3,9503,9503,9004.0503.850-1.2745816795523.9483.881282Yapı Kredi Koray G.Y.O.2,8002,8502,8002.9002.7500336000002.8502.778283Yapi Kredi Yat. Ort.1,3501,3751,3501.4001.3500143590001.3811.369284YAPI KREDI SIGORTA A.S.1,9752,0251,9502.1001.950-1.27581000002.0461.992285Yatırım Finans Y.O1,1251,150