İMKB ikinci seans (M-Z)

(6 Temmuz 2001, Cuma günküHürriyet Gazetesi'nde yayınlanan verilerdir.) MenkulÖnceki 1.2.GüniçiGüniçi Günlük İşlem 1.Seans2.Seans AdıKapanışseansseansEn yüksekEn düşükDeğerMiktarıAğ. Ort.Ağ. Ort.182Marmaris Altınyunus14,50014,75014,75015.00014.2501.7227600014.92114.500183Maret5,7006,3006,4006.5005.80012.28910100006.0436.263184Medya Holding6,90000000000185Mensa Mensucat1,5001,5501,5501.5501.5003.33414460001.5341.525186Merko Gıda1,6001,6251,6001.6501.6000800970001.6241.604187Migros76,00075,00076,00076.00074.00001532715074.99974.994188Milliyet1,4501,4501,4251.5001.425-1.723265340001.4701.448189Milpa2,3002,3752,3252.4002.3251.092197695002.3732.350190Marmaris Martı Otel2,0752,0752,0752.1002.0500703080002.0752.064191Menderes Tekstil2,5252,5502,5002.6002.450-.992407190002.5692.500192Mardin Çimento5,7005,7005,8005.8005.6001.75129790475.7005.700193Marshall34,00035,00034,50035.50034.0001.47246000034.95634.561194Metemteks Tekstil1,5251,5251,5751.5751.5003.28841760001.5251.542195Mutlu Akü7,3007,6007,4007.6007.3001.37531400007.5267.418196Mustafa Yılmaz Yat.48048048050048007792000489480197MAZHAR ZORLU HOLDING1,4251,4501,4251.4751.4000430770001.4511.433198Nergis Holding3,70000000000199Netaş49,00049,50049,00050.00048.50005859100049.47549.163200Niğde Çimento12,00012,25012,50012.75012.0004.17187200012.30212.425201Net Holding1,2751,2501,2251.2751.225-3.925632684431.2511.246202Net Turizm3,5003,5003,5003.5503.40002252185003.5013.465203Nurol Gayrimenkul Y.O.2,6502,6502,6502.7002.600077450002.6352.607204Nuh Çimento9,8009,9009,90010.1009.8001.0278320009.91710.020205Okan Tekstil1,3001,3251,3251.3251.2751.921079940001.3041.300206Olmuksa7,0007,1007,1007.2007.0001.4367820007.0897.023207Osmanlı Gay. Y.O.6206406406406203.23130144065629630208Otokar Otobüs Kar. A.7,1007,2007,1007.2007.0000185355007.1027.088209Oz Finans Factoring1,5001,5001,5001.5251.500032300001.5001.508210Parsan4,4504,4504,4004.5004.350-1.12474690004.4394.377211Pastavilla7,0007,1007,0007.2007.000014490007.0797.050212Penguen Gıda6,8006,9006,8007.0006.7000312150006.8996.763213Petkim12,25012,25012,25012.25012.00006597700012.24212.070214Pınar Entegre Et ve Un6,1006,8006,4007.2006.2004.921654840006.7506.436215Pimaş4,5004,6004,6004.6504.5502.2286883204.5974.600216Pınar Su3,1503,4003,2503.6503.1503.172806860003.4213.287217Pınar Süt2,9003,1503,0503.3002.9505.172414310003.1443.062218Polylen54000000000219T.Pirelli Kablo12,00012,50012,50012.50012.0004.17360600012.24812.399220Park Elekt. Maden. Tekstil10,30010,30010,50010.60010.0001.9420518400010.41710.298221ÇBS Printaş Baskı1,7001,7251,8251.8501.7007.35727090001.7281.791222Petrol Ofisi43,50044,00044,00044.50043.0001.1510000801043.91943.682223Rant Finansal Kir.610610610620600085615821614601224Ray Sigorta3,1503,1503,2003.2503.1501.5945542003.1703.150225Sabah Yayıncılık3,80000000000226Sabancı Holding5,2005,2005,2005.3005.100018367070665.1985.186227Sanko Pazarlama4,7004,7504,8004.8004.7002.13862600004.7564.749228Sabah Pazarlama3,85000000000229Sarkuysan12,75012,75012,50012.75012.250-1.96481870212.51612.476230Sasa11,25011,50011,25011.75011.25001136510011.49611.412231Selçuk Gıda1,2001,3251,3251.3751.20010.4215332320001.2761.328232Serve Kırtasiye2,7503,0003,1503.2002.75014.551032230002.9323.105233Sezginler Gıda7,4007,5007,4007.6007.3000328360007.4847.384234Sifaş68000000000235Türkiye Şişe Cam4,2504,2504,2504.3004.20001762065134.2504.247236Şekerbank1,2501,2501,2251.3501.200-2.31090001.2491.240237Şeker Piliç7,3007,4007,3007.6007.300037890007.4517.387238Söktaş4,1004,3004,3004.3004.1004.88170004.2564.300239SODA SANAYII3,1003,1003,1003.1503.0500256740903.1193.099240Sönmez Filament3,6503,7003,6503.7503.6000190270003.6893.636241Sınai Yatirim Bankasi970990970990970014864000978978242Taç Yatırım Ort.3,4003,4003,4003.5003.200014150003.3763.312243Tat Konserve5,3005,4005,3005.5005.3000276459995.4005.414244Türk Tuborg20,00020,25019,75020.25019.750-1.251025100020.01419.848245Turkcell13,75014,00013,75014.00013.500011741910013.95013.678246Türk Ekonomi Bank.2,5752,5502,7002.7002.5504.857394432502.6122.618247Tekstilbank910920900920900-1.19171000914907248Tek-Art Turizm4,2004,2004,2004.3004.2000329950004.2384.214249Türk Hava Yolları9,4009,5009,4009.6009.30001734399619.5089.418250Tire Kutsan3,4003,5003,4503.5003.4501.4769221103.4913.465251T.Kalkınma Bankası5,4005,5005,7005.9005.4005.56217210005.4985.697252Tansaş9,0008,9008,9009.0008.800-1.111060173888.9728.863253Tofaş Otomobil Fab.9,8009,8009,9009.9009.7001.022373943869.8109.818254Toprak Fin.Kir.68069068069061002678000680679255Tobrakbank600610600620600030781000601604256Toprak Factoring6106206206206101.648310370614616257Turcas Petrol7,5007,4007,3007.7007.300-2.67238780797.5277.337258Trakya Cam3,9504,0004,0004.0503.9501.271679761704.0063.987259TSKB9809901,0201.0209804.08688252509911.003260Türk Demir Döküm4,4004,4004,3504.4504.350-1.14541770004.4014.391261Tukas2,0252,0752,1002.1251.9753.7363926652.0782.089262Tüpraş31,50032,00031,50032.00031.000023603678631.83231.495263Usaş1,260,0001,270,0001,250,0001.280.0001.250.000-.79560001.269.2591.259.310264UKI Konfeksiyon8,0008,0007,9008.4007.900-1.256510008.0107.995265Ünal Tarım Ürünleri4,5504,6004,6004.6504.5001.1131500004.5844.556266Ünye Çimento3,0003,1003,0003.1003.000091133933.0763.045267Uşak Seramik1,4751,4751,5001.5251.4501.69474620001.4761.506268Uzel Makina Sanayii5,0005,1005,0005.2004.90001043442005.0824.950269Vakıf Finansal Kir.1,1251,1501,1501.1751.1252.22730532411.1451.134270Vakko2,8502,9502,8502.9502.8000581910002.8802.863271Vanet20,00020,00022,00022.00019.75010.624900020.05121.730272Varlık Yat.Ort.1,3751,3751,4251.4251.3503.6473370001.3781.390273Vestel3,1003,2003,2003.2503.1003.2347778374233.1853.195274Vakıf Risk Ser.Y.O.4,6504,6504,5504.6504.550-2.15226340004.6484.585275Vakıf Yatırım1,2001,2251,2001.2501.175042385531.2281.201276Vakıf Gayrimenkul Y.O.2,4752,5002,4752.5002.4500303058762.4912.486277Viking Kağıt3,6503,7003,5503.7503.550-2.74815605353.7113.635278Yasaş2,8502,8502,8503.0002.80005594130002.9192.847279Yataş4,2504,4504,4004.5504.3003.53549960004.4174.412280Yazıcılar Otomotiv14,00014,00014,25014.25013.7501.797308338214.09314.000281Yapı Kredi Bankası3,8503,8503,8503.9003.800021544909683.8503.843282Yapı Kredi Koray G.Y.O.2,8502,9002,9502.9502.8503.51544400002.8962.903283Yapi Kredi Yat. Ort.1,3501,3751,3751.4001.3501.85260830001.3711.379284YAPI KREDI SIGORTA A.S.1,9251,9001,8751.9251.775-2.6170980001.9071.887285Yatırım Finans Y.O1,1001,1001,1001.1751.1000