İMKB ikinci seans (M-Z)

(21 Aralık 2000, Perşembe günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat185Marmaris Altınyunus8,5009,2009,5009,2006,0819,450186Makina Takım42040043041083,250,000415187Maret6,4006,2006,5006,2003,348,0006,286188Mudurnu Tavukçuluk2,5502,5002,6502,60012,211,4002,592189Medya Holding6,90000000190Mensa Mensucat1,4251,3751,4501,40014,946,0001,402191Merko Gıda1,1751,1751,2251,2004,567,0001,209192Migros85,00085,00087,00087,00022,339,09086,030193Milliyet1,6501,6251,6751,65025,718,5501,647194Milpa2,3752,3752,4502,40098,852,0002,418195Marmaris Martı Otel1,3751,3501,4251,4002,805,0001,413196Menderes Tekstil16,25016,00016,75016,2507,182,00016,278197Mardin Çimento6,6006,5006,7006,7001,726,3006,643198Marshall30,00029,50030,00030,000810,00029,847199Metemteks Tekstil2,0502,0502,0752,0753,443,0002,053200Mutlu Akü7,0006,9007,2007,20010,759,0007,003201Mustafa Yılmaz Yat.7707508607801,098,500795202MAZHAR ZORLU HOLDING1,0009901,0501,0503,418,0001,015203Nergis Holding3,70000000204Netaş68,00067,00069,00069,00034,087,62068,017205Niğde Çimento13,00012,25013,25012,2503,074,10512,851206Net Holding1,1501,1251,2001,17577,293,7871,169207Net Turizm1,6001,6001,6501,65023,593,0001,621208Nurol Gayrimenkul Y.O.1,8251,8001,8751,8758,611,0001,833209Nuh Çimento7,8007,7007,9007,7005,312,0007,778210Okan Tekstil2,0502,0002,0752,0501,108,0012,051211Olmuksa6,5006,5006,8006,6003,297,4006,612212Osmanlı Gay. Y.O.79079081081045,217,000800213Otokar Otobüs Kar. A.11,75011,75012,50012,50013,964,00012,000214Oz Finans Factoring8007508007706,153,000762215Parsan7,2007,1007,3007,300373,0007,234216Pastavilla11,25011,25011,75011,500797,00011,508217Penguen Gıda8,8008,5009,0008,50035,453,0008,833218Petkim11,00010,75011,50011,25047,373,00011,135219Pınar Entegre Et ve Un3,4003,4003,5503,4502,594,1773,471220Pimaş3,3003,2503,3503,300842,1843,282221Pınar Su5,5005,1005,3005,200821,0005,216222Pınar Süt4,8504,8004,9504,9501,531,7504,903223Polylen54000000224T.Pirelli Kablo14,00014,00014,25014,25068,00014,110225Park Elekt. Maden. Tekstil9,4009,30010,50010,400159,107,00010,223226ÇBS Printaş Baskı1,9001,8751,9501,9508,631,0001,905227Petrol Ofisi25,00025,00025,75025,75029,555,50025,431228Rant Finansal Kir.8808809109108,480,000893229Ray Sigorta2,2002,1502,2002,150850,0002,156230Sabah Yayıncılık3,80000000231Sabancı Holding5,5005,4005,7005,600909,165,4355,565232Sanko Pazarlama11,25011,25011,50011,5009,040,00011,309233Sabah Pazarlama3,85000000234Sarkuysan9,6009,6009,8009,7002,731,0009,733235Sasa13,25013,25013,75013,7504,055,80013,481236Selçuk Gıda1,3001,2751,3501,325355,516,5001,332237Serve Kırtasiye1,7251,7001,7501,7253,914,0001,723238Sezginler Gıda9,7509,5009,9009,90014,457,0009,659239Sifaş68000000240Türkiye Şişe Cam4,8004,7504,9004,850202,189,4094,852241Şekerbank1,1751,1251,2001,1751,052,0001,184242Şeker Piliç7,2007,1007,3007,1002,370,0007,204243Söktaş5,1004,8004,9004,80045,0004,855244Soda Sanayii3,9003,8504,0004,00014,163,0003,927245Sönmez Filament1,9501,8252,0002,0001,294,0001,958246Sınai Yatirim Bankasi1,0251,0001,0751,02580,173,0001,039247Taç Yatırım Ort.1,6001,6251,6501,650165,0001,647248Tat Konserve5,4005,3005,6005,6005,313,0005,486249Türk Tuborg4,6004,3004,6504,6506,753,0004,473250Turkcell19,25019,25019,75019,75063,166,70019,543251Türk Ekonomi Bank.3,1003,0003,2003,100222,282,5283,098252Tekstilbank9109109309203,829,000925253Tek-Art Turizm14,50014,50015,50015,00025,326,00014,945254Türk Hava Yolları9,6009,6009,8009,70028,885,8059,676255Tire Kutsan3,3003,2503,4003,4002,060,0003,368256T.Kalkınma Bankası4,1004,0004,1004,0503,451,0004,047257Tansaş15,00015,00015,75015,50019,999,91015,320258Tofaş Otomobil Fab.4,4504,4004,6004,500106,305,6604,509259Tofaş Oto Ticaret7,6007,5007,7007,5002,798,0007,575260Toprak Fin.Kir.700700800710722,453716261Tobrakbank53053055054011,513,000538262Toprak Factoring4504404604405,883,000446263Turcas Petrol7,8007,8008,0008,0003,403,0007,950264Trakya Cam5,2005,1005,4005,40093,367,0005,287265Transtürk Holding390380390380146,188,740385266TSKB94086095093022,400,745935267Türk Demir Döküm4,4004,4004,6004,5505,278,1884,512268Tukas1,4501,4251,4501,4254,119,7871,438269Tüpraş23,25023,00024,00024,000119,149,95923,648270Usaş870,000860,000880,000880,00023,101876,956271UKI Konfeksiyon4,4004,3504,5004,500140,0004,429272Ünal Tarım Ürünleri3,3003,3003,4003,40012,838,1023,354273Ünye Çimento2,5502,5002,6502,6501,581,1392,569274Uşak Seramik1,1501,1251,1751,1756,089,0001,150275Uzel Makina Sanayii5,6005,5005,7005,6007,400,2015,644276Vakıf Finansal Kir.1,4251,4001,4501,40023,303,4051,416277Vakko2,4752,4502,5002,47512,309,0002,482278Vanet20,25020,25021,00020,7501,602,00020,454279Varlık Yat.Ort.880860960920254,000903280Vestel2,4002,3752,4752,4001,651,113,0002,433281Vakıf Risk Ser.Y.O.2,9502,9503,1003,1008,030,0003,027282Vakıf Yatırım2,9002,8502,9502,9001,599,0002,897283Vakıf Gayrimenkul Y.O.2,1752,1502,2252,2008,837,0032,189284Viking Kağıt3,2503,2003,3503,35036,207,0003,295285Yaşarbank1,95000000286Yasaş3,4003,3503,4503,4005,457,5003,409287Yataş5,3005,2005,4005,4002,622,2005,279288Yazıcılar Otomotiv20,25020,25020,75020,2506,049,00020,405289Yapı Kredi Bankası3,4003,3503,4503,4501,475,787,4083,424290Yapı Kredi Koray G.Y.O.2,3252,3252,3752,37512,082,0002,341291Yapi Kredi Yat. Ort.2,9503,0003,2003,1002,231,0003,135292Yatırım Finans Y.O89081081081022,000810293Yünsa9,8009,80010,30010,30052,0009,871294Zorlu Enerji13,00012,75013,50013,50027,255,00013,199