İMKB ikinci seans (M-Z)

(5 Şubat 2000, Cumartesi günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat169Marmaris Altınyunus15,00015,25015,50015,500499,00015,329170Makina Takım2,1252,1002,2752,225745,100,4002,209171Makina Takım (Yeni)1,8501,8502,0001,975403,136,4001,936172Maret48,00048,00049,50049,500769,00049,046173Mudurnu Tavukçuluk12,00012,00012,50012,25010,630,00012,244174Medya Holding9,1009,0009,4009,3003,102,213,3409,270175Meges Boya6,4006,6006,9006,900785,0006,817176Mensa Mensucat6,0006,0006,4006,2002,356,0006,261177Merko Gıda16,00015,75016,75016,75013,567,00016,364178Migros425,000425,000435,000430,00013,682,550429,623179Milliyet5,4005,3005,7005,60087,599,0005,601180Milpa9,5009,40010,10010,000112,040,0009,815181Marmaris Martı Otel3,3003,2003,4503,40011,567,0003,365182Mardin Çimento16,75016,50017,25016,75022,764,17716,839183Marshall51,00051,00054,00054,000146,00052,476184Metemteks Tekstil11,25010,00011,25011,00011,628,00010,752185Mutlu Akü8,1008,1008,5008,40096,871,0008,359186Mustafa Yılmaz Yat.2,8502,7502,8502,8001,301,0002,789187Mazhar Zorlu Holding4,6504,5004,8504,7005,218,0004,731188Nergis Holding3,70000000189Netaş68,00069,00071,00071,00075,404,00070,141190Niğde Çimento22,75022,50024,75024,75020,543,00023,788191Net Holding6,4006,4006,8006,60098,605,9916,586192Net Turizm9,0009,0009,3009,20074,977,0009,206193Nurol Gayrimenkul Y.O.4,6504,6504,8004,75013,693,0004,746194Okan Tekstil2,9502,9503,0502,9509,208,0002,995195Olmuksa21,50021,75022,25022,250451,00021,914196Osmanlı Gay. Y.O.2,6502,6502,8502,75085,452,0002,742197Otokar Otobüs Kar. A.70,00070,00074,00072,00040,439,25072,360198Oz Finans Factoring3,2503,2003,5003,500763,0003,457199Parsan9,6009,50010,00010,0002,807,0009,705200Pastavilla22,00022,00022,75022,250651,00022,445201Penguen Gıda6,5006,4006,9006,70056,330,0006,683202Petkim24,50024,50025,75025,500126,514,70025,273203Pimaş11,50011,00011,75011,5003,594,00011,451204Pınar Su14,50014,50015,50015,2502,943,00015,256205Petrokent Turizm17,75017,75018,25018,25032,76018,179206Pınar Et9,4009,3009,6009,60011,647,0009,533207Pınar Süt15,75015,25016,00016,0005,334,25015,572208Pınar Un67,00066,00068,00068,000154,00066,902209Polylen54000000210T.Pirelli Kablo77,00077,00082,00078,000564,00080,007211Park Tekstil4,4004,4004,7004,65019,790,0004,631212ÇBS Printaş Baskı106,000102,500107,500107,500508,000105,142213Petrol Ofisi104,000102,500115,000115,00034,629,491112,248214Rant Finansal Kir.3,2003,2003,5003,50020,267,0003,303215Ray Sigorta7,6007,4008,0008,00012,503,0957,883216Sabah Yayıncılık5,4005,3005,8005,700525,775,5005,632217Sabancı Holding29,00029,00030,50030,000624,609,00029,826218Sabah Pazarlama13,50012,25014,50014,50010,690,00013,965219Sarkuysan24,00023,50024,75024,50064,372,00024,298220SASA20,50020,50021,00020,50025,235,00020,852221Selçuk Gıda4,9504,9505,1005,10039,005,0005,053222Serve Kırtasiye3,0003,0003,2003,15035,976,0003,118223Sifaş68000000224Türkiye Şişe Cam9,0009,0009,4009,200515,400,9609,226225Şekerbank4,8504,8505,0004,9503,610,0004,925226Söktaş4,0504,0504,3004,250577,0004,220227Sönmez Pamuklu31,50031,00035,00031,00029,00033,672228Sönmez Filament17,50018,00019,00018,000413,00018,323229Taç Yatırım Ort.3,8503,6003,9503,6002,200,0003,839230Tat Konserve13,50013,25013,75013,75060,081,16113,594231Türk Tuborg9,2008,9009,2009,0002,332,1389,090232Tekstilbank4,9004,8504,9504,9504,625,0004,906233Tezsan2,4002,4002,6502,5003,098,0002,523234Türk Hava Yolları47,00046,50048,50047,50094,409,34047,944235Tire Kutsan6,9007,2007,5007,4001,055,0007,368236T.Kalkınma Bankası36,00035,00036,50036,000216,00036,071237Tansaş132,500132,500140,000140,00012,658,000137,933238Tofaş Otomobil Fab.8,0007,9008,3008,3001,552,198,4658,127239Tofaş Oto Ticaret27,50027,50030,00030,00020,723,00029,103240Toprak Fin.Kir.4,9004,9005,3005,3003,471,0005,124241Tobrakbank3,9503,9004,1003,95030,206,0003,996242Toprak Factoring4,0004,0004,3004,30014,014,0004,169243Trakya Cam8,8008,7009,1009,000287,600,0008,992244Transtürk Holding2,3502,3502,5502,500404,541,0002,463245TSKB4,4504,4004,6004,55019,821,1104,521246Türk Demir Döküm8,9008,8009,7009,700535,107,0009,438247Tukas6,3006,3006,6006,60024,523,3796,451248Tüpraş53,00053,00057,00057,000135,542,50055,738249USAŞ1,570,0001,580,0001,600,0001,590,00049,0001,582,857250UKI Konfeksiyon16,25016,25016,75016,7505,993,00016,621251Ünal Tarım Ürünleri7,0007,0007,3007,30040,364,0007,156252Ünye Çimento8,6008,5009,1009,00015,001,0008,899253Uşak Seramik23,50024,75025,75025,0002,698,00025,258254Uzel Makina Sanayii11,50011,50012,00011,75021,096,00011,814255Vakıf Finansal Kir.3,0002,9503,2003,20027,033,0003,110256Vakko5,5005,6005,8005,80018,375,0005,696257Vanet45,50045,50048,00048,0005,987,00047,007258Varlık Yat.Ort.2,7002,5502,7002,7001,834,0002,650259Vestel172,500172,500182,500180,00022,314,062178,504260Vakıf Yatırım6,5006,5006,7006,6002,909,0006,555261Vakıf Gayrimenkul Y.O.8,9008,9009,2009,2009,753,0009,039262Viking Kağıt3,3003,2503,4003,30036,196,0003,324263Viking Kağıt (Yeni)2,85000000264Yaşarbank1,95000000265Yasaş14,00014,00014,75014,50022,243,28914,482266Yataş14,75014,75015,75015,75098,002,40015,378267Yapı Kredi Bankası16,00016,00017,00016,7501,763,618,88416,613268Yapı Kredi Koray G.Y.O.5,9005,9006,2006,100127,831,0006,055269Yapi Kredi Yat. Ort.5,5005,3005,5005,40028,328,0005,394270Yatırım Finans Y.O3,3503,1003,4003,400647,0003,325271Yünsa17,75017,25019,00019,0003,840,00018,711