İMKB ikinci seans (M-Z)

(16 Aralık 2000, Cumartesi günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat185Marmaris Altınyunus9,0008,8008,8008,80014,0008,800186Makina Takım480450490470187,020,000473187Maret6,5006,4006,7006,4001,288,0006,516188Mudurnu Tavukçuluk2,9002,7002,9502,75024,675,0002,775189Medya Holding6,90000000190Mensa Mensucat1,4751,4251,5001,4758,068,0001,480191Merko Gıda1,3001,2251,3001,2503,959,0001,245192Migros90,00085,00091,00086,00035,227,00087,843193Milliyet1,8001,7001,8251,700142,635,3821,776194Milpa3,7003,6503,9503,650266,085,0003,793195Marmaris Martı Otel1,6001,4251,6001,425156,130,0001,485196Menderes Tekstil18,50018,00018,75018,50028,671,00018,539197Mardin Çimento7,2006,8007,3006,8001,861,0006,884198Marshall31,50030,00031,00030,0001,210,00030,352199Metemteks Tekstil2,2252,1502,2752,2252,672,0002,231200Mutlu Akü7,7007,4007,7007,4007,434,0007,508201Mustafa Yılmaz Yat.1,010950950950122,000950202MAZHAR ZORLU HOLDING1,1251,0501,1501,0509,075,0001,072203Nergis Holding3,70000000204Netaş77,00073,00077,00073,00042,873,00074,659205Niğde Çimento14,50013,75014,00014,000682,00013,993206Net Holding1,2251,2001,2501,200135,964,7581,211207Net Turizm1,7501,6501,7501,70059,844,0001,692208Nurol Gayrimenkul Y.O.2,0001,9502,0251,9505,827,0001,970209Nuh Çimento8,2008,0008,1008,0003,791,0008,001210Okan Tekstil2,2002,1502,3502,2256,427,0002,232211Olmuksa7,1006,8007,2006,9006,401,0006,967212Osmanlı Gay. Y.O.88085088085032,024,000857213Otokar Otobüs Kar. A.13,50013,25014,00013,50031,754,00013,406214Oz Finans Factoring8808508708501,866,000853215Parsan7,8007,5007,8007,800567,0007,561216Pastavilla11,75011,50012,00011,5002,151,00011,610217Penguen Gıda8,5008,2008,8008,4005,450,0008,351218Petkim12,25012,00012,50012,00057,641,35012,065219Pınar Entegre Et ve Un3,5503,4503,6003,4506,006,0003,481220Pimaş3,6503,5003,6503,5001,428,0003,556221Pınar Su5,5005,2005,3005,300382,0005,204222Pınar Süt5,1504,9505,1005,0508,520,5005,033223Polylen54000000224T.Pirelli Kablo15,75014,75015,50014,750292,00014,844225Park Elekt. Maden. Tekstil9,60010,00010,60010,200189,826,00010,377226ÇBS Printaş Baskı2,1001,9752,1251,97547,120,0002,050227Petrol Ofisi27,00026,00027,00026,50096,037,50026,318228Rant Finansal Kir.9109109209106,605,000915229Ray Sigorta2,4752,3752,5002,3751,601,0002,408230Sabah Yayıncılık3,80000000231Sabancı Holding6,3005,8006,3005,9002,508,694,2076,019232Sanko Pazarlama13,00012,00013,00012,0006,017,00012,372233Sabah Pazarlama3,85000000234Sarkuysan10,30010,00010,50010,50018,783,00010,247235Sasa14,25013,75014,50013,7506,059,00013,995236Selçuk Gıda1,5001,4251,5251,45089,110,0001,469237Serve Kırtasiye1,8501,7751,8751,7758,180,0001,811238Sezginler Gıda11,50010,75011,25011,00019,751,00010,946239Sifaş68000000240Türkiye Şişe Cam5,5005,1005,4005,100298,301,0405,247241Şekerbank1,3501,2001,3501,3506,101,0001,332242Şeker Piliç7,6007,2007,6007,3002,538,0007,365243Söktaş5,9005,5005,8005,500384,0005,653244Soda Sanayii4,4004,2504,4004,35021,990,0004,319245Sönmez Filament2,5002,3752,5002,3751,627,0002,391246Sınai Yatirim Bankasi1,1001,0251,1001,05021,695,0001,067247Taç Yatırım Ort.1,7251,6501,7251,7001,202,0001,701248Tat Konserve6,1005,8006,1005,80016,726,0005,922249Türk Tuborg3,1503,2003,4503,4503,891,0003,366250Turkcell22,75021,75022,75022,000172,101,36522,308251Türk Ekonomi Bank.3,4003,2003,4503,200326,355,7093,348252Tekstilbank9309209409202,469,000931253Tek-Art Turizm15,50015,00016,25015,50068,155,00015,700254Türk Hava Yolları10,60010,25010,75010,25071,942,65110,314255Tire Kutsan3,6003,4003,6003,4002,992,5003,474256T.Kalkınma Bankası4,4504,2504,5004,3006,868,0004,339257Tansaş80,00076,00081,00077,00017,663,00078,051258Tofaş Otomobil Fab.4,8004,7004,9004,700454,382,1624,793259Tofaş Oto Ticaret8,3008,1008,3008,1002,958,0008,216260Toprak Fin.Kir.7807407907401,304,147783261Tobrakbank60059061059025,567,000597262Toprak Factoring4704604904704,598,000472263Turcas Petrol9,3008,9009,2008,9006,430,0009,108264Trakya Cam5,8005,5005,9005,600130,950,3395,692265Transtürk Holding430410430430259,632,058420266TSKB97093096095019,223,000946267Türk Demir Döküm4,8504,6504,8504,65022,557,0004,734268Tukas1,5001,4501,5501,52513,297,1081,495269Tüpraş25,50024,25025,75024,250555,213,00024,919270Usaş950,000920,000950,000920,00031,000926,129271UKI Konfeksiyon4,5004,5504,6004,60099,0004,588272Ünal Tarım Ürünleri3,6503,5003,6503,55014,082,0003,517273Ünye Çimento2,8002,7002,8002,7501,056,0002,760274Uşak Seramik1,2251,2001,2751,2002,640,0001,221275Uzel Makina Sanayii6,2005,8006,1005,80013,126,0005,919276Vakıf Finansal Kir.1,5501,4751,5251,47526,551,0001,497277Vakko2,6002,5002,7002,5008,631,0002,589278Vanet24,00022,50023,75022,5001,556,00022,973279Varlık Yat.Ort.1,000970990970129,000986280Vestel87,00083,00088,00083,00057,385,00085,002281Vakıf Risk Ser.Y.O.3,4503,2503,4003,2506,959,0003,314282Vakıf Yatırım3,3003,1503,3503,1502,937,0003,283283Vakıf Gayrimenkul Y.O.2,5002,3752,5002,40011,711,0002,399284Viking Kağıt3,2503,1503,2503,20020,166,0003,213285Yaşarbank1,95000000286Yasaş3,6503,5003,6503,5507,983,0003,564287Yataş5,7005,5006,1005,70015,136,0005,686288Yazıcılar Otomotiv21,75021,25022,50021,25033,226,00021,866289Yapı Kredi Bankası3,7003,5003,8003,5503,595,420,5533,659290Yapı Kredi Koray G.Y.O.2,6252,5002,6502,50049,576,0002,563291Yapi Kredi Yat. Ort.3,2503,1003,2503,1007,931,0003,187292Yatırım Finans Y.O940870940870101,000870293Yünsa11,0009,50010,50010,500135,00010,000294Zorlu Enerji14,00013,25014,25013,25033,233,00013,694