İMKB ikinci seans (M-Z)

(3 Temmuz 2001, Salı günküHürriyet Gazetesi'nde yayınlanan verilerdir.) MenkulÖnceki 1.2.GüniçiGüniçi Günlük İşlem 1.Seans2.Seans AdıKapanışseansseansEn yüksekEn düşükDeğerMiktarıAğ. Ort.Ağ. Ort.182Marmaris Altınyunus15,00015,00015,50015.50014.7503.3352700015.00015.051183Maret5,4005,5005,8005.8005.3007.41149090005.4075.600184Medya Holding6,90000000000185Mensa Mensucat1,5501,6001,5751.6501.5501.61651260001.6011.583186Merko Gıda1,6501,7001,7001.7251.6503.031305620001.7021.684187Migros78,00076,00078,00079.00076.00002211405076.98177.654188Milliyet1,4251,5001,5251.5501.4257.024357040001.5141.505189Milpa2,3252,3752,4002.4252.3253.233117450002.3882.391190Marmaris Martı Otel2,0752,0502,1252.1252.0502.411083740002.0742.096191Menderes Tekstil2,6502,6502,6002.7502.600-1.894729270002.6942.630192Mardin Çimento5,6005,7005,9005.9005.6005.36196712505.6975.761193Marshall34,50036,00035,00036.00034.5001.45531900035.61935.436194Metemteks Tekstil1,5751,6001,5751.6251.5750767700001.6031.598195Mutlu Akü7,5007,6007,6007.7007.5001.33199380007.6027.601196Mustafa Yılmaz Yat.4705205005204606.3814438000508497197MAZHAR ZORLU HOLDING1,4251,4501,4251.4751.4000157040001.4351.426198Nergis Holding3,70000000000199Netaş51,00050,50051,00051.50050.00006051900350.47151.064200Niğde Çimento11,75012,25012,25013.25012.0004.26166000012.32912.189201Net Holding1,2251,2501,2751.3001.2254.0812674880251.2291.269202Net Turizm3,4503,4503,6003.6503.4004.353857850003.4573.557203Nurol Gayrimenkul Y.O.2,7502,7502,7502.8002.65001457820002.7602.701204Nuh Çimento10,00010,00010,10010.3009.8001.1026800010.05210.161205Okan Tekstil1,2751,3001,3001.3501.2751.961297650001.3191.307206Olmuksa6,9007,2007,3007.4007.0005.8348520007.1847.300207Osmanlı Gay. Y.O.6306306506606203.17549404000632646208Otokar Otobüs Kar. A.7,1007,1007,3007.4007.0002.82717310007.0997.304209Oz Finans Factoring1,5001,5251,5501.5751.5003.3320140001.5171.531210Parsan4,4004,4504,4004.5004.4000173800004.4564.452211Pastavilla6,9007,1007,3007.4007.1005.824150007.1097.240212Penguen Gıda6,2006,5006,5006.7006.3004.841574380006.5426.484213Petkim11,75011,75012,50012.50011.5006.3812731792511.74812.078214Pınar Entegre Et ve Un4,9504,9505,0005.0504.9001.01210460004.9725.007215Pimaş4,9004,8504,8005.0004.800-2.0452060004.9144.874216Pınar Su11,7502,6002,7502.7502.375-76.6420160002.4992.702217Pınar Süt2,7502,7002,7502.8002.6500513020002.7252.753218Polylen54000000000219T.Pirelli Kablo12,50012,25012,50012.50012.2500167000012.46112.468220Park Elekt. Maden. Tekstil10,75011,00010,75011.50010.500054427800011.09210.821221ÇBS Printaş Baskı1,7501,7751,7751.8001.7501.43155620001.7681.766222Petrol Ofisi42,50042,00044,50044.50042.0004.7110375500042.49743.502223Rant Finansal Kir.6006206106306001.6799904007614619224Ray Sigorta3,2003,2503,2503.2503.1501.56107740003.2093.226225Sabah Yayıncılık3,80000000000226Sabancı Holding5,1005,0505,3005.3005.0003.9234721122605.0495.196227Sanko Pazarlama4,7004,7504,8004.8504.7002.131795040004.7474.795228Sabah Pazarlama3,85000000000229Sarkuysan13,00012,75013,25013.25012.7501.92593100012.80212.912230Sasa11,50012,00011,75012.00011.5002.172518400011.71311.750231Selçuk Gıda1,2001,3001,2751.3251.1756.255295280001.2511.281232Serve Kırtasiye2,6502,6502,6502.7002.6000362330002.6562.658233Sezginler Gıda7,3007,4007,3007.5007.3000399020007.3987.337234Sifaş68000000000235Türkiye Şişe Cam4,3504,2504,3504.4004.25003268294734.2984.367236Şekerbank1,3001,2751,3251.3251.2251.9238950001.2741.296237Şeker Piliç7,8007,8007,8007.9007.500077450007.7767.711238Söktaş4,4004,4504,3504.4504.000-1.14190004.4504.175239SODA SANAYII3,0503,2003,2503.3003.0506.561551540823.2123.205240Sönmez Filament3,7503,8503,9003.9503.8004.366560003.8593.919241Sınai Yatirim Bankasi1,0251,0201,0001.0501.000-2.44727370001.0261.023242Taç Yatırım Ort.3,6003,6003,6003.6503.500021440003.5683.585243Tat Konserve5,5005,6005,8005.9005.5005.45430055005.5225.743244Türk Tuborg19,25019,50019,75020.00019.2502.61484731219.57419.698245Turkcell14,50014,25014,75014.75014.0001.7216554479314.21814.467246Türk Ekonomi Bank.2,3502,5752,7002.7002.32514.8918929822502.4832.604247Tekstilbank9109809609909105.49569335000973964248Tek-Art Turizm4,2004,1504,2504.3004.1001.19500150004.2054.223249Türk Hava Yolları9,5009,5009,6009.7009.3001.05651953509.5029.566250Tire Kutsan3,6503,5503,6003.7503.550-1.37498780003.6363.594251T.Kalkınma Bankası5,5005,6005,7005.8005.4003.64323450005.6585.681252Tansaş9,7009,6009,7009.9009.60003630080009.7699.740253Tofaş Otomobil Fab.10,0009,90010,30010.4009.8003.3784926339.90010.173254Toprak Fin.Kir.690690680710670-1.454645000689677255Tobrakbank6206306306406101.6193605500628628256Toprak Factoring630630620640600-1.598632000630624257Turcas Petrol7,4007,4007,4007.6007.2000185601307.3847.430258Trakya Cam4,1004,0504,1504.2004.0501.222554982914.0764.129259TSKB9801,0101,0251.0309754.592789719251.0131.002260Türk Demir Döküm4,4004,4004,5004.5004.3002.27394020004.3694.427261Tukas2,1002,0752,1002.1501.8750567990282.0882.089262Tüpraş32,00031,50033,00033.00031.0003.1344493365931.50032.428263Usaş1,080,0001,050,0001,160,0001.160.0001.040.0007.41 2970001.054.8571.118.766264UKI Konfeksiyon8,3008,3008,2008.4007.900-1.29060008.1588.005265Ünal Tarım Ürünleri4,4504,6504,7504.8004.5006.74865950004.6434.711266Ünye Çimento2,9002,9503,0503.0502.9005.17171619922.9523.003267Uşak Seramik1,4751,5251,5251.5751.4503.39612650001.5401.514268Uzel Makina Sanayii4,7004,7504,7504.8004.6501.06311660004.7524.763269Vakıf Finansal Kir.1,1501,1501,1501.1751.1250855169081.1501.150270Vakko2,8502,8502,9003.0002.8001.75380870002.8512.923271Vanet20,50020,25020,50020.75020.0000541900020.45920.441272Varlık Yat.Ort.1,5001,5001,4751.5001.475-1.6721450001.5001.480273Vestel3,0503,0503,2003.2003.0504.9231935460003.0673.139274Vakıf Risk Ser.Y.O.4,6004,6504,7504.7504.6003.261347194004.6704.713275Vakıf Yatırım1,2501,2751,2501.2751.250061550001.2501.250276Vakıf Gayrimenkul Y.O.2,5002,5002,5002.5502.4750360376882.5192.513277Viking Kağıt3,8503,8503,8003.9503.750-1.3515300003.8813.805278Yasaş3,0503,1003,2003.2003.1004.921682780003.1733.149279Yataş4,2504,3004,3004.3504.2501.18118900004.2944.293280Yazıcılar Otomotiv14,50014,25014,75014.75014.2501.726941550014.49714.525281Yapı Kredi Bankası3,9003,8504,0504.0503.8003.8561234807113.8523.973282Yapı Kredi Koray G.Y.O.2,8002,8002,9002.9502.7503.57683600002.8002.884283Yapi Kredi Yat. Ort.1,3501,4001,4001.4251.3503.7313050001.3951.411284YAPI KREDI SIGORTA A.S.1,9502,0002,0002.0251.9752.56400430032.0121.998285Yatırım Finans Y.O1,125<