İMKB ikinci seans (M-Z)

(4 Temmuz 2001, Çarşamba günküHürriyet Gazetesi'nde yayınlanan verilerdir.) MenkulÖnceki 1.2.GüniçiGüniçi Günlük İşlem 1.Seans2.Seans AdıKapanışseansseansEn yüksekEn düşükDeğerMiktarıAğ. Ort.Ağ. Ort.182Marmaris Altınyunus15,50014,25014,50015.00014.000-6.4588800014.55214.646183Maret5,8005,4005,4005.6005.400-6.939950005.5105.517184Medya Holding6,90000000000185Mensa Mensucat1,5751,5001,5501.5751.500-1.59667980001.5081.540186Merko Gıda1,7001,6501,6501.6751.625-2.94798200001.6481.652187Migros78,00075,00076,00077.00074.000-2.562283000075.03375.795188Milliyet1,5251,4251,4251.5001.400-6.562334200001.4181.422189Milpa2,4002,3002,3002.3752.275-4.171141740002.3312.302190Marmaris Martı Otel2,1252,0502,0752.0752.000-2.35993980002.0372.048191Menderes Tekstil2,6002,4502,4252.6002.400-6.731566950002.4832.438192Mardin Çimento5,9005,7005,7005.7005.600-3.39152870005.6275.614193Marshall35,00034,00034,00034.50033.500-2.86116800034.10934.000194Metemteks Tekstil1,5751,5001,5251.6001.500-3.17922950001.5211.522195Mutlu Akü7,6007,3007,3007.5007.000-3.95185560007.3187.301196Mustafa Yılmaz Yat.500470480500460-4.9203000467475197MAZHAR ZORLU HOLDING1,4251,3751,3751.4001.350-3.51189140001.3941.380198Nergis Holding3,70000000000199Netaş51,00049,00049,50051.00048.000-2.943763922748.98748.998200Niğde Çimento12,25012,00012,00012.50011.750-2.0484900011.93312.001201Net Holding1,2751,2251,2501.2501.200-1.9611748097021.2121.230202Net Turizm3,6003,4503,4503.5503.350-4.173486785003.4183.446203Nurol Gayrimenkul Y.O.2,7502,6002,6502.7002.550-3.64147290002.6092.610204Nuh Çimento10,1009,7509,70010.0009.700-3.9624870009.7709.756205Okan Tekstil1,3001,2501,2751.3001.250-1.921028850001.2631.275206Olmuksa7,3007,0007,0007.2007.000-4.11173980007.0937.072207Osmanlı Gay. Y.O.650620640640620-1.54226484500628628208Otokar Otobüs Kar. A.7,3007,1007,2007.3007.000-1.37388050007.1207.117209Oz Finans Factoring1,5501,5251,5251.5751.500-1.6125150001.5251.528210Parsan4,4004,2504,4504.5004.2501.14126880004.2924.326211Pastavilla7,3007,1007,1007.2006.900-2.746770007.0897.093212Penguen Gıda6,5006,2006,2006.3006.000-4.62214530006.2676.222213Petkim12,50011,75012,25012.25011.500-2.10513400011.74511.997214Pınar Entegre Et ve Un5,0004,9505,0505.1504.8001.489245004.8975.056215Pimaş4,8004,6504,6504.8004.450-3.1347969944.6244.613216Pınar Su2,7503,0003,2503.2502.80018.18595610002.9313.217217Pınar Süt2,7502,7502,8002.9002.6001.82775290002.6902.831218Polylen54000000000219T.Pirelli Kablo12,50011,75012,00012.25011.750-4.224500012.10211.900220Park Elekt. Maden. Tekstil10,75010,00010,00010.7509.750-6.9847450338710.31010.044221ÇBS Printaş Baskı1,7751,7001,7001.7501.700-4.23112660001.7121.715222Petrol Ofisi44,50043,00043,50044.00042.000-2.2514081600042.73043.361223Rant Finansal Kir.610590610610590040278400598603224Ray Sigorta3,2503,1503,1503.2502.900-3.08106395003.1643.150225Sabah Yayıncılık3,80000000000226Sabancı Holding5,3005,1005,1005.2005.000-3.7718412846325.0915.106227Sanko Pazarlama4,8004,7504,7504.8004.700-1.04835400004.7474.720228Sabah Pazarlama3,85000000000229Sarkuysan13,25012,75012,75012.75012.500-3.77443200012.70312.678230Sasa11,75011,25011,50011.50011.250-2.13650200011.46511.487231Selçuk Gıda1,2751,2251,2001.3001.175-5.881588910001.2051.198232Serve Kırtasiye2,6502,5502,6002.6502.500-1.89370740002.5572.592233Sezginler Gıda7,3007,1007,3007.4006.9000730900007.1187.233234Sifaş68000000000235Türkiye Şişe Cam4,3504,2004,3004.3504.150-1.153066283784.2434.247236Şekerbank1,3251,2501,2751.3001.200-3.7738780001.2621.265237Şeker Piliç7,8007,4007,3007.5007.200-6.4167880007.3397.374238Söktaş4,3504,3004,3004.3004.000-1.15930004.2964.300239SODA SANAYII3,2503,1003,1003.2003.050-4.62494610143.1003.105240Sönmez Filament3,9003,7503,7503.8503.750-3.85146820003.7833.803241Sınai Yatirim Bankasi1,0009759801.000970-2.32360000983979242Taç Yatırım Ort.3,6003,4503,4003.6003.200-5.5610450013.3703.470243Tat Konserve5,8005,6005,5005.7005.400-5.17225722165.5535.512244Türk Tuborg19,75019,50020,25020.25019.0002.531529100019.36919.890245Turkcell14,75014,00014,25014.25013.750-3.3920092783713.95114.039246Türk Ekonomi Bank.2,7002,4502,5502.6002.400-5.569091200002.5492.497247Tekstilbank960930920960910-4.1738418110933926248Tek-Art Turizm4,2504,1004,1504.2504.000-2.35240440004.1124.122249Türk Hava Yolları9,6009,3009,3009.6009.200-3.13582771919.3539.301250Tire Kutsan3,6003,4003,4503.6003.200-4.17108361103.4423.466251T.Kalkınma Bankası5,7005,5005,4005.7005.300-5.26219250005.5885.509252Tansaş9,7009,3009,3009.6009.200-4.121773285009.3069.284253Tofaş Otomobil Fab.10,30010,0009,80010.0009.750-4.852603468049.8559.807254Toprak Fin.Kir.68067068070066003388000665679255Tobrakbank630600610630590-3.1743483000602601256Toprak Factoring620610610630610-1.614970000618612257Turcas Petrol7,4007,1007,1007.4007.000-4.05171042307.1327.104258Trakya Cam4,1503,9504,0504.1503.950-2.413140015004.0124.003259TSKB1,0259809901.000970-3.4135176000982987260Türk Demir Döküm4,5004,3504,3504.4004.300-3.33268880004.3454.353261Tukas2,1002,0252,0002.0751.925-4.76281579732.0282.023262Tüpraş33,00031,00032,00032.50031.000-3.0325806693931.49631.589263Usaş1,160,0001,240,0001,290,0001.330.0001.160.00011.215045051.233.9861.301.404264UKI Konfeksiyon8,2007,9008,0008.2007.900-2.445980008.0757.928265Ünal Tarım Ürünleri4,7504,6004,6004.7504.500-3.16367180004.6014.600266Ünye Çimento3,0502,9503,0503.0502.8500112340002.9172.981267Uşak Seramik1,5251,4751,4751.5001.400-3.28404720001.4621.454268Uzel Makina Sanayii4,7504,6004,6004.7504.550-3.16214560004.6534.636269Vakıf Finansal Kir.1,1501,1251,1001.1501.100-4.351735556491.1191.106270Vakko2,9002,7502,8002.9002.750-3.45258880002.7842.800271Vanet20,50019,75019,50020.25019.500-4.88414900019.84319.718272Varlık Yat.Ort.1,4751,4751,4251.4751.425-3.3910940001.4751.429273Vestel3,2003,0003,1003.1503.000-3.1343257598943.0513.077274Vakıf Risk Ser.Y.O.4,7504,5504,4504.8004.450-6.322539870004.6124.508275Vakıf Yatırım1,2501,2251,2001.2501.200-4.103400001.2311.206276Vakıf Gayrimenkul Y.O.2,5002,4252,4252.5002.400-3.508050002.4612.444277Viking Kağıt3,8003,7003,7003.9003.500-2.631277675003.7613.719278Yasaş3,2003,1503,0503.3003.000-4.698465640003.2163.098279Yataş4,3004,2004,3004.4503.9500476822004.1864.350280Yazıcılar Otomotiv14,75014,00014,25014.50014.000-3.392233350014.23614.181281Yapı Kredi Bankası4,0503,8003,9003.9503.800-3.758307777053.8573.849282Yapı Kredi Koray G.Y.O.2,9002,8502,8002.8502.800-3.45258520002.8262.810283Yapi Kredi Yat. Ort.1,4001,3501,3501.4001.325-3.57173280001.3661.350284YAPI KREDI SIGORTA A.S.2,0001,9251,9251.9751.900-3.75227773961.935