İMKB ikinci seans (M-Z)

(5 Temmuz 2001, Perşembe günküHürriyet Gazetesi'nde yayınlanan verilerdir.) MenkulÖnceki 1.2.GüniçiGüniçi Günlük İşlem 1.Seans2.Seans AdıKapanışseansseansEn yüksekEn düşükDeğerMiktarıAğ. Ort.Ağ. Ort.Marmaris Altınyunus14,50014,50014,50014.75014.250061019014.57714.375183Maret5,4005,6005,7005.9005.4005.56143552505.5105.706184Medya Holding6,90000000000185Mensa Mensucat1,5501,5001,5001.6001.475-3.23467180001.5201.493186Merko Gıda1,6501,6001,6001.6751.575-3.03993410001.6291.601187Migros76,00074,00076,00076.00073.00002628635074.43774.876188Milliyet1,4251,4251,4501.4501.4001.75671996001.4201.425189Milpa2,3002,3002,3002.3252.2500906620932.2892.298190Marmaris Martı Otel2,0752,0252,0752.1002.02501221428782.0552.044191Menderes Tekstil2,4252,4752,5252.5752.4254.124387390002.4832.525192Mardin Çimento5,7005,6005,7005.7005.5000101188175.6075.652193Marshall34,00034,00034,00034.50034.000097200034.02334.323194Metemteks Tekstil1,5251,5251,5251.5501.4750592200001.5121.502195Mutlu Akü7,3007,4007,3007.4007.2000189300007.3437.360196Mustafa Yılmaz Yat.48047048049046006506000469471197MAZHAR ZORLU HOLDING1,3751,4001,4251.4251.3503.6498200001.3751.390198Nergis Holding3,70000000000199Netaş49,50048,00049,00049.50048.000-1.015481054648.66448.695200Niğde Çimento12,00011,75012,00012.25011.7500152322012.09211.978201Net Holding1,2501,2251,2751.2751.2002.12123850551.2251.246202Net Turizm3,4503,4003,5003.5003.4001.452776660003.4433.449203Nurol Gayrimenkul Y.O.2,6502,6002,6502.7002.5500286760002.5972.641204Nuh Çimento9,7009,9009,8009.9009.7001.0357340009.7769.817205Okan Tekstil1,2751,2501,3001.3251.2501.961131070001.2871.272206Olmuksa7,0006,9007,0007.2006.9000165040007.0287.031207Osmanlı Gay. Y.O.640630620640620-3.13206401950622625208Otokar Otobüs Kar. A.7,2007,0007,1007.3007.000-1.39507915007.0677.071209Oz Finans Factoring1,5251,5001,5001.5251.450-1.6432115001.5001.504210Parsan4,4504,3504,4504.4504.3000149310004.3744.375211Pastavilla7,1007,1007,0007.2007.000-1.419810007.1047.080212Penguen Gıda6,2006,6006,8006.8006.2009.68814850006.5656.713213Petkim12,25012,00012,25012.25011.750016806200012.06812.169214Pınar Entegre Et ve Un5,0505,7006,1006.1005.10020.791773905505.4906.071215Pimaş4,6504,5004,5004.7004.500-3.2353060004.5794.517216Pınar Su3,2503,5503,1503.9503.150-3.082696200003.5363.480217Pınar Süt2,8003,1502,9003.3002.8003.574153620003.0683.105218Polylen54000000000219T.Pirelli Kablo12,00011,75012,00012.25011.7500305600011.89811.858220Park Elekt. Maden. Tekstil10,0009,60010,30010.3009.5003.3037040009.87710.061221ÇBS Printaş Baskı1,7001,6751,7001.7251.675089810001.7041.700222Petrol Ofisi43,50043,00043,50043.50042.00009542010242.76842.991223Rant Finansal Kir.6106206106406000123750160623615224Ray Sigorta3,1503,1003,1503.2503.100017090003.1003.140225Sabah Yayıncılık3,80000000000226Sabancı Holding5,1005,1005,2005.2005.0001.9621463690595.0605.108227Sanko Pazarlama4,7504,7004,7004.7504.650-1.051470020004.6884.724228Sabah Pazarlama3,85000000000229Sarkuysan12,75012,25012,75012.75012.2500738600012.49612.512230Sasa11,50011,25011,25011.50011.250-2.17943600011.32711.255231Selçuk Gıda1,2001,2251,2001.2501.17501545600001.2131.197232Serve Kırtasiye2,6002,6002,7502.7502.5505.77296450002.6052.678233Sezginler Gıda7,3007,5007,4007.7007.2001.372320780007.5057.403234Sifaş68000000000235Türkiye Şişe Cam4,3004,2004,2504.3004.150-1.162216286784.2144.211236Şekerbank1,2751,2751,2501.2751.200-1.966155801.2371.250237Şeker Piliç7,3007,3007,3007.5007.300034970007.4397.323238Söktaş4,3004,4004,1004.5504.050-4.651070004.2904.113239SODA SANAYII3,1003,0503,1003.1503.0000615435073.0573.089240Sönmez Filament3,7503,7503,6503.8003.650-2.67374920003.7493.732241Sınai Yatirim Bankasi980960970980950-1.0245093000962971242Taç Yatırım Ort.3,4003,3503,4003.4503.350012240003.4143.400243Tat Konserve5,5005,4005,3005.6005.200-3.64374471835.3335.377244Türk Tuborg20,25019,75020,00020.50019.750-1.231071213920.13219.785245Turkcell14,25013,75013,75014.25013.500-3.5125487357713.82313.748246Türk Ekonomi Bank.2,5502,4502,5752.5752.425.984765190002.4712.528247Tekstilbank920910910930910-1.0916555000922919248Tek-Art Turizm4,1504,1504,2004.3004.0501.21953650004.1794.216249Türk Hava Yolları9,3009,3009,4009.6009.2001.081744832969.3789.439250Tire Kutsan3,4503,4503,4003.5503.400-1.45112358503.4483.436251T.Kalkınma Bankası5,4005,3005,4005.5005.3000154320005.4015.397252Tansaş9,3008,8009,0009.3008.700-3.235736405008.9078.891253Tofaş Otomobil Fab.9,8009,6009,8009.8009.50004267111289.6559.762254Toprak Fin.Kir.6806706806806700264000670672255Tobrakbank610600600610590-1.6430477000598593256Toprak Factoring61061061061060004297000609610257Turcas Petrol7,1007,0007,5007.6006.9005.63233020007.0557.396258Trakya Cam4,0503,9503,9504.0503.900-2.472164540563.9483.952259TSKB9909809801.000980-1.0167795000985988260Türk Demir Döküm4,3504,3004,4004.4004.3001.15174063734.3294.350261Tukas2,0002,0502,0252.0751.9501.25604332972.0412.045262Tüpraş32,00031,50031,50032.00030.500-1.5627433970031.16531.488263Usaş1,290,0001,260,0001,260,0001.310.0001.250.000-2.331500001.277.3071.263.695264UKI Konfeksiyon8,0008,0008,0008.1007.80005170007.9407.930265Ünal Tarım Ürünleri4,6004,6004,5504.6504.500-1.09104680004.5744.548266Ünye Çimento3,0503,0003,0003.0502.950-1.6459071452.9972.998267Uşak Seramik1,4751,4251,4751.5001.4250215591101.4351.448268Uzel Makina Sanayii4,6004,6005,0005.0004.5508.71412920004.6074.862269Vakıf Finansal Kir.1,1001,1001,1251.1501.1002.271463894081.1221.127270Vakko2,8002,8002,8502.8502.7501.7986520002.8002.799271Vanet19,50019,25020,00020.25019.2502.56806900019.56519.889272Varlık Yat.Ort.1,4251,3501,3751.4251.350-3.51106590001.3551.380273Vestel3,1003,0503,1003.1503.000031126411473.0743.090274Vakıf Risk Ser.Y.O.4,4504,4504,6504.8004.4504.491596660004.4834.662275Vakıf Yatırım1,2001,1751,2001.2251.150081550001.1611.214276Vakıf Gayrimenkul Y.O.2,4252,4002,4752.4752.3752.06659202692.4162.456277Viking Kağıt3,7003,7003,6503.9003.600-1.354770727853.7873.695278Yasaş3,0502,9502,8503.1002.850-6.562613280003.0122.930279Yataş4,3004,2504,2504.4004.200-1.16207292004.3364.247280Yazıcılar Otomotiv14,25013,75014,00014.50013.500-1.7511648450013.90814.055281Yapı Kredi Bankası3,9003,7503,8503.9003.700-1.2845834008813.7803.809282Yapı Kredi Koray G.Y.O.2,8002,7502,8502.9502.7501.79844760002.7672.868283Yapi Kredi Yat. Ort.1,3501,3251,3501.3751.3000185340001.3351.331284YAPI KREDI SIGORTA A.S.1,9251,9001,9251.9251.8750208444001.8991.899285Yatırım Finans Y.O1,1001,1001,1001.100