İMKB ikinci seans (M-Z)

(4 Şubat 2000, Cuma günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat169Marmaris Altınyunus15,00014,00015,00014,750515,00014,358170Makina Takım2,1002,0252,1002,100273,833,1382,071171Makina Takım (Yeni)1,8251,7751,8751,850243,720,4001,820172Maret47,00046,50047,50047,500535,00047,123173Mudurnu Tavukçuluk11,50011,25011,75011,7509,397,00011,417174Medya Holding8,4008,2008,6008,6001,089,320,0008,361175Meges Boya6,3005,8006,2006,20052,0005,971176Mensa Mensucat5,7005,3005,9005,9004,465,0005,611177Merko Gıda16,00014,50016,00016,0009,516,00015,288178Migros415,000410,000425,000425,0004,034,550418,092179Milliyet5,2005,1005,4005,30063,259,2505,180180Milpa9,3008,8009,4009,40085,570,0009,114181Marmaris Martı Otel3,1503,0503,2503,20012,276,0003,134182Mardin Çimento16,00015,50016,75016,75066,029,49816,283183Marshall48,00045,00049,00049,000202,00047,529184Metemteks Tekstil9,7009,90010,60010,60028,743,00010,421185Mutlu Akü8,0007,8008,0008,00025,125,0007,898186Mustafa Yılmaz Yat.2,7502,7002,7502,7501,525,0002,713187Mazhar Zorlu Holding4,5004,2504,5504,5502,753,0004,404188Nergis Holding3,70000000189Netaş65,00063,00067,00066,00046,113,00064,847190Niğde Çimento22,00021,75022,50022,2504,594,00022,033191Net Holding6,1005,6006,3006,20084,271,6005,934192Net Turizm9,0008,5009,0008,90049,628,0008,746193Nurol Gayrimenkul Y.O.4,4504,4004,6504,6005,328,0004,493194Okan Tekstil2,7502,6003,0002,9506,447,0002,850195Olmuksa20,50020,25022,75022,750444,00020,699196Osmanlı Gay. Y.O.2,6002,4502,6502,65066,451,0002,549197Otokar Otobüs Kar. A.70,00067,00072,00071,00021,236,00069,652198Oz Finans Factoring3,1503,1003,2503,250836,4773,186199Parsan9,3009,2009,5009,4001,636,0009,299200Pastavilla21,50021,25022,25022,0001,031,00021,641201Penguen Gıda6,5006,1006,6006,50019,856,0006,352202Petkim23,50022,50025,00024,750134,838,67023,545203Pimaş10,50010,25011,00011,0003,426,00010,653204Pınar Su13,00012,50013,50013,0005,261,25012,991205Petrokent Turizm17,75016,25019,00018,50063,24016,411206Pınar Et9,1008,9009,3009,30018,603,0009,045207Pınar Süt14,25013,75015,25015,0008,130,00014,301208Pınar Un65,00063,00065,00064,000209,00064,272209Polylen54000000210T.Pirelli Kablo70,00067,00073,00073,000171,00070,415211Park Tekstil3,9503,7004,3504,1507,056,0004,012212ÇBS Printaş Baskı101,000100,000105,000102,500489,000101,226213Petrol Ofisi100,00092,500102,500102,50011,240,25098,360214Rant Finansal Kir.3,0002,9003,0003,0002,796,0002,961215Ray Sigorta7,4007,3007,6007,6001,698,0007,476216Sabah Yayıncılık5,5004,9005,3005,300289,253,6705,124217Sabancı Holding28,50027,50029,00029,000694,152,50028,218218Sabah Pazarlama14,75014,00016,00014,00013,725,00015,348219Sarkuysan23,50022,75023,75023,75036,927,00023,107220SASA20,00019,50020,25020,00012,816,20019,881221Selçuk Gıda4,9004,6004,9004,85032,709,0004,772222Serve Kırtasiye2,9502,7503,0003,00023,748,0002,879223Sifaş68000000224Türkiye Şişe Cam8,9008,5009,0009,000403,841,9398,802225Şekerbank4,8504,6004,7504,7004,776,0044,682226Söktaş4,0004,0504,4004,100515,0004,052227Sönmez Pamuklu30,00000000228Sönmez Filament16,50015,25016,50015,250260,00015,770229Taç Yatırım Ort.3,5503,3003,5503,5502,183,0003,531230Tat Konserve13,00012,50013,25013,00037,662,00012,837231Türk Tuborg8,5008,1008,5008,5002,750,0008,355232Tekstilbank4,9004,6505,0004,9502,970,0004,830233Tezsan2,6502,3502,6002,4002,213,0002,463234Türk Hava Yolları45,00044,00048,00047,50079,822,33546,346235Tire Kutsan6,9006,5006,9006,900925,7706,767236T.Kalkınma Bankası35,00032,50036,00036,000549,00033,870237Tansaş127,500125,000130,000130,00016,409,005127,416238Tofaş Otomobil Fab.7,6007,4007,9007,8001,661,988,8807,650239Tofaş Oto Ticaret25,50025,00027,50027,0007,716,00026,005240Toprak Fin.Kir.4,9004,7005,3005,3001,262,0004,909241Tobrakbank3,8503,7503,9503,90022,755,2003,834242Toprak Factoring4,0503,8004,0504,0501,883,0003,912243Trakya Cam8,5008,2008,7008,700122,953,8728,474244Transtürk Holding2,3252,2752,3752,375220,491,2882,324245TSKB4,3004,1504,3504,35019,181,0004,257246Türk Demir Döküm8,4008,3008,8008,80072,511,0008,571247Tukas6,3006,1006,3006,20014,550,0006,179248Tüpraş52,00051,00054,00053,00075,542,50052,421249USAŞ1,520,0001,500,0001,560,0001,550,000150,0001,531,266250UKI Konfeksiyon15,75015,25016,00016,0001,893,00015,540251Ünal Tarım Ürünleri6,9006,5006,8006,80019,977,0006,703252Ünye Çimento8,3008,0008,4008,30011,680,9598,209253Uşak Seramik21,50021,00021,50021,5001,248,00021,356254Uzel Makina Sanayii10,75010,50011,25011,25024,043,61510,926255Vakıf Finansal Kir.3,0002,7502,9502,90047,135,0002,848256Vakko5,4005,2005,6005,50019,984,0925,429257Vanet43,50043,00045,00045,0004,132,00043,959258Varlık Yat.Ort.2,6002,5002,6502,6501,890,0002,555259Vestel167,500162,500172,500172,50015,422,070166,488260Vakıf Yatırım6,4006,3006,5006,5003,879,0006,451261Vakıf Gayrimenkul Y.O.8,7008,3008,9008,8006,799,0008,589262Viking Kağıt3,0502,9503,2003,20033,419,0003,088263Viking Kağıt (Yeni)2,85000000264Yaşarbank1,95000000265Yasaş12,75012,50014,25014,25012,523,00013,252266Yataş13,50012,75013,75013,7507,740,00013,362267Yapı Kredi Bankası15,75015,25016,00015,7501,606,291,75215,554268Yapı Kredi Koray G.Y.O.5,9005,4005,9005,900115,480,0005,678269Yapi Kredi Yat. Ort.5,4005,1005,7005,50062,047,0035,401270Yatırım Finans Y.O3,3003,2503,3503,350971,0003,285271Yünsa17,50017,25017,75017,500728,00017,467