İMKB ikinci seans (M-Z)

(20 Aralık 2000, Çarşamba günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat185Marmaris Altınyunus8,7007,8009,6009,500133,0009,113186Makina Takım41041043042065,264,789420187Maret6,5006,4006,5006,400562,0006,453188Mudurnu Tavukçuluk2,7002,6502,7002,70021,057,0002,676189Medya Holding6,90000000190Mensa Mensucat1,4001,4001,5751,55040,584,0001,561191Merko Gıda1,2001,2001,2251,2004,303,0001,200192Migros88,00087,00089,00088,00019,067,00088,670193Milliyet1,6501,6001,7251,700128,239,0001,683194Milpa3,5503,5003,7003,600180,831,0003,615195Marmaris Martı Otel1,4001,4001,4251,4003,698,0001,410196Menderes Tekstil17,25016,50017,50016,7504,965,00016,919197Mardin Çimento6,8006,6006,7006,600973,0006,615198Marshall30,00029,50030,00029,500779,00029,729199Metemteks Tekstil2,0752,0252,1252,0504,069,0002,078200Mutlu Akü7,2007,1007,4007,3009,777,0007,248201Mustafa Yılmaz Yat.8507708508001,155,500788202MAZHAR ZORLU HOLDING1,0251,0251,0751,0254,162,0001,041203Nergis Holding3,70000000204Netaş72,00071,00074,00072,00026,381,05072,610205Niğde Çimento13,75013,25013,75013,7508,244,00013,500206Net Holding1,1501,1501,2001,17586,368,0001,166207Net Turizm1,6251,6001,6751,60039,016,1251,644208Nurol Gayrimenkul Y.O.1,8751,8751,9251,9256,607,0001,895209Nuh Çimento7,9007,9008,1008,1005,966,0007,997210Okan Tekstil2,0502,0002,0752,0252,440,0002,038211Olmuksa6,8006,7006,8006,8003,011,0006,751212Osmanlı Gay. Y.O.81080083081031,060,000812213Otokar Otobüs Kar. A.12,25012,00012,75012,25025,170,00012,415214Oz Finans Factoring8108008408003,883,000822215Parsan7,2007,3007,6007,4001,290,0007,425216Pastavilla11,25011,25011,75011,250449,00011,497217Penguen Gıda8,6008,4009,4009,40044,714,0008,941218Petkim11,00011,00011,50011,50023,081,00011,280219Pınar Entegre Et ve Un3,4003,4003,6003,4505,856,0003,470220Pimaş3,3503,3503,4503,450382,0003,374221Pınar Su5,1005,2005,8005,600402,0475,406222Pınar Süt5,0005,0005,2005,0503,255,0005,048223Polylen54000000224T.Pirelli Kablo14,50014,50014,75014,50051,00014,504225Park Elekt. Maden. Tekstil10,2509,75010,50010,00025,443,00010,105226ÇBS Printaş Baskı1,9751,9501,9751,9509,821,0001,961227Petrol Ofisi24,75024,75025,75025,50043,669,50025,286228Rant Finansal Kir.9209009309003,933,000904229Ray Sigorta2,3002,2002,3002,200465,2362,233230Sabah Yayıncılık3,80000000231Sabancı Holding5,7005,6005,8005,7002,008,150,0005,697232Sanko Pazarlama11,50011,25011,75011,7503,658,00011,446233Sabah Pazarlama3,85000000234Sarkuysan9,7009,6009,8009,80017,697,0009,700235Sasa13,25013,25013,75013,5005,701,20013,500236Selçuk Gıda1,3501,3251,4001,37542,521,5001,361237Serve Kırtasiye1,7001,7001,7251,7003,590,0001,700238Sezginler Gıda10,50010,00010,75010,25010,990,00010,290239Sifaş68000000240Türkiye Şişe Cam4,9504,9005,1004,950250,810,5344,997241Şekerbank1,1501,0251,1751,1502,107,5501,137242Şeker Piliç7,4007,3007,5007,3002,644,0007,346243Söktaş5,2505,4005,4005,4001,0005,400244Soda Sanayii4,0003,9504,1504,05012,226,0004,040245Sönmez Filament2,0752,1502,2502,175868,0002,185246Sınai Yatirim Bankasi1,0251,0001,0501,05011,052,0001,024247Taç Yatırım Ort.1,6001,6001,6501,625184,0001,629248Tat Konserve5,7005,5005,7005,5004,411,0005,592249Türk Tuborg4,2504,2504,6504,4505,542,0004,503250Turkcell19,25019,25020,00019,500144,050,01819,555251Türk Ekonomi Bank.3,1503,1003,3503,200226,229,0003,201252Tekstilbank9309109309205,025,000921253Tek-Art Turizm14,75014,25015,00014,5007,678,00014,581254Türk Hava Yolları9,8009,70010,0009,80057,445,1399,796255Tire Kutsan3,3503,3003,4503,3001,955,3153,367256T.Kalkınma Bankası4,1004,0504,1504,1502,378,0054,108257Tansaş15,50015,25016,00015,75049,364,56515,610258Tofaş Otomobil Fab.4,6504,6004,7504,600131,813,7874,665259Tofaş Oto Ticaret7,8007,8008,0007,800747,0007,959260Toprak Fin.Kir.660690750690236,310690261Tobrakbank56054057055013,374,540551262Toprak Factoring4404204604602,349,065449263Turcas Petrol8,2008,1008,4008,1007,587,0008,263264Trakya Cam5,4005,4005,6005,50077,054,3555,516265Transtürk Holding39038040039046,547,000391266TSKB95094099098033,553,455966267Türk Demir Döküm4,5004,4504,6504,50011,251,0004,523268Tukas1,5251,4751,5251,4756,497,0001,498269Tüpraş23,75023,50024,25024,000182,869,50023,980270Usaş880,000870,000890,000870,00014,055879,285271UKI Konfeksiyon4,5004,2004,5504,550299,0004,382272Ünal Tarım Ürünleri3,3003,2503,5003,40012,146,0003,374273Ünye Çimento2,5002,5002,6502,6003,983,0002,584274Uşak Seramik1,1501,1251,1751,1752,001,0001,143275Uzel Makina Sanayii5,7005,7005,9005,8008,561,2005,759276Vakıf Finansal Kir.1,4251,4001,4501,4259,458,3831,420277Vakko2,4502,4502,5002,5004,813,0002,472278Vanet21,25020,75021,75021,0003,927,00021,314279Varlık Yat.Ort.9309209309302,108,000921280Vestel85,00084,00087,00084,00078,517,00085,310281Vakıf Risk Ser.Y.O.3,0503,0503,1003,1006,807,0003,051282Vakıf Yatırım2,9002,9003,0002,950933,0002,957283Vakıf Gayrimenkul Y.O.2,2502,2002,3002,2258,647,0002,257284Viking Kağıt3,3003,2503,3003,30016,748,2003,278285Yaşarbank1,95000000286Yasaş3,4503,4003,5003,4505,619,2503,489287Yataş5,4005,4005,6005,6001,264,0005,498288Yazıcılar Otomotiv20,50020,50021,25020,7509,970,00020,848289Yapı Kredi Bankası3,4003,3503,5503,5002,877,850,4993,462290Yapı Kredi Koray G.Y.O.2,4002,3502,4002,35010,057,0002,387291Yapi Kredi Yat. Ort.3,1003,0503,1503,0501,846,0003,107292Yatırım Finans Y.O8508809008802,104,000897293Yünsa10,0009,80010,00010,00067,0009,850294Zorlu Enerji13,25013,00013,25013,25016,717,00013,133