İMKB ikinci seans (M-Z)

(9 Şubat 2000, Çarşamba günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat169Marmaris Altınyunus15,50015,00015,50015,500150,00015,235170Makina Takım2,1252,0252,1502,100302,420,7562,084171Makina Takım (Yeni)1,8501,7751,8751,800115,347,7001,807172Maret47,50047,50048,50047,5001,126,00047,881173Mudurnu Tavukçuluk11,50011,00011,25011,0003,524,00011,131174Medya Holding9,0009,0009,3009,1001,805,981,1609,162175Meges Boya7,3007,0007,3007,100215,0007,183176Mensa Mensucat6,6006,4006,7006,6002,559,0006,513177Merko Gıda16,00015,25016,00015,7503,949,00015,579178Migros420,000415,000425,000425,00014,953,500423,526179Milliyet5,1005,0005,3005,10056,158,0005,051180Milpa9,3009,0009,4009,20063,032,0009,203181Marmaris Martı Otel3,2503,0503,2003,1007,691,0003,120182Mardin Çimento16,50016,25016,75016,75019,186,00016,452183Marshall51,00049,00051,00049,000149,00050,154184Metemteks Tekstil12,00011,25012,50011,25013,504,00011,690185Mutlu Akü8,1007,8008,1007,90029,029,0007,955186Mustafa Yılmaz Yat.2,5502,5002,7002,5001,558,0002,527187Mazhar Zorlu Holding4,6004,4004,6004,5001,990,0004,458188Nergis Holding3,70000000189Netaş70,00067,00071,00069,00032,579,30068,763190Niğde Çimento23,00023,00025,75025,75029,720,00024,503191Net Holding6,2005,8006,2005,90054,114,0005,957192Net Turizm9,1008,7009,2009,00029,566,0008,909193Nurol Gayrimenkul Y.O.4,5504,4504,6004,5505,792,0004,538194Okan Tekstil2,7002,6502,9002,6503,978,0002,719195Olmuksa21,00020,00021,00020,500671,00020,416196Osmanlı Gay. Y.O.2,5502,5002,6002,55028,711,0002,540197Otokar Otobüs Kar. A.70,00067,00070,00070,0008,731,00068,742198Oz Finans Factoring3,4503,3003,3503,300377,0003,322199Parsan9,3008,9009,3008,9001,678,0009,062200Pastavilla21,50020,75021,75021,000485,00021,111201Penguen Gıda6,4006,4006,6006,50027,061,0006,458202Petkim24,00023,25024,25023,75060,305,35023,708203Pimaş10,50010,00010,75010,2504,155,82010,371204Pınar Su13,75013,50014,00014,000874,00013,769205Petrokent Turizm18,00018,00018,00018,0001,04218,000206Pınar Et9,1008,9009,2009,1005,825,3229,012207Pınar Süt15,50015,00015,50015,2503,167,50015,225208Pınar Un63,00061,00063,00062,00091,00061,956209Polylen54000000210T.Pirelli Kablo82,00079,00082,00081,000507,00080,240211Park Tekstil4,2504,0504,2504,2006,584,0004,150212ÇBS Printaş Baskı110,000105,000115,000107,500798,000109,458213Petrol Ofisi102,500100,000105,000102,5006,722,001100,966214Rant Finansal Kir.3,3003,0503,3503,3005,975,0003,149215Ray Sigorta7,7007,6008,0007,7008,577,0007,714216Sabah Yayıncılık5,1005,0005,2005,200107,809,0005,104217Sabancı Holding28,00027,50028,50028,500352,647,50027,991218Sabah Pazarlama15,00014,50015,50014,7501,896,00014,898219Sarkuysan21,50020,25021,75020,50060,851,54420,854220SASA19,75019,25020,00019,2504,219,00019,569221Selçuk Gıda4,8004,6504,8504,70019,113,0004,716222Serve Kırtasiye3,0002,9003,0503,00013,283,0002,961223Sifaş68000000224Türkiye Şişe Cam9,1008,9009,2009,100384,681,5669,029225Şekerbank4,6004,7005,0005,0002,453,0014,745226Söktaş3,9504,2004,2004,2001,0004,200227Sönmez Pamuklu31,50029,50032,00029,50034,00030,955228Sönmez Filament18,00016,50017,75017,500143,00017,246229Taç Yatırım Ort.3,8503,7003,8003,750850,0003,714230Tat Konserve13,00012,50013,25013,00023,343,58612,806231Türk Tuborg8,7008,4008,6008,4001,629,0008,434232Tekstilbank4,7004,6004,8004,8001,448,0304,670233Tezsan2,5002,3002,6002,3502,127,0002,380234Türk Hava Yolları44,50042,50045,00043,00025,111,01243,648235Tire Kutsan7,5007,1007,5007,1001,680,0007,336236T.Kalkınma Bankası38,00035,50038,00037,500858,00036,488237Tansaş130,000125,000130,000127,5005,363,000127,656238Tofaş Otomobil Fab.8,1007,8008,1008,1001,161,279,8807,961239Tofaş Oto Ticaret28,50027,00028,00028,0005,699,00027,741240Toprak Fin.Kir.4,7004,6004,9004,650884,0004,666241Tobrakbank3,6003,5503,7003,60026,372,0003,589242Toprak Factoring4,1003,9004,1504,1002,125,0003,950243Trakya Cam8,6008,3008,7008,50089,510,7668,412244Transtürk Holding2,4002,2502,4002,325212,618,8172,320245TSKB4,4504,3504,4504,4508,228,0004,410246Türk Demir Döküm8,7008,5008,9008,60046,860,1408,640247Tukas6,2005,9006,3006,00010,200,7706,038248Tüpraş53,00051,00054,00053,00048,949,00052,362249USAŞ1,560,0001,520,0001,550,0001,530,00036,0021,532,222250UKI Konfeksiyon16,25015,75016,50016,2504,383,00016,065251Ünal Tarım Ürünleri7,0006,7007,0006,90018,599,0006,888252Ünye Çimento9,0008,8009,1008,9001,775,0008,956253Uşak Seramik30,00027,50030,00028,0001,101,00028,289254Uzel Makina Sanayii11,25011,00011,50011,00027,013,00011,102255Vakıf Finansal Kir.2,9002,7002,9002,80011,533,0002,786256Vakko5,5005,3005,5005,30013,245,0005,377257Vanet44,50042,50044,50043,5003,520,00043,562258Varlık Yat.Ort.2,5502,4502,5502,5501,367,0002,486259Vestel180,000175,000182,500177,50032,178,000179,073260Vakıf Yatırım6,2006,1006,3006,2001,963,0006,216261Vakıf Gayrimenkul Y.O.9,0008,8009,0008,9005,763,4608,880262Viking Kağıt3,1503,0503,2003,10018,333,0003,099263Viking Kağıt (Yeni)3,5003,2503,3003,250326,0003,263264Yaşarbank1,95000000265Yasaş14,50014,00014,50014,25016,252,25014,261266Yataş15,25015,00015,50015,25017,138,60015,192267Yapı Kredi Bankası16,75016,75017,25017,2501,453,519,15016,971268Yapı Kredi Koray G.Y.O.6,3006,3006,5006,500189,308,0006,378269Yapi Kredi Yat. Ort.5,0004,7005,0004,8506,568,0004,844270Yatırım Finans Y.O3,2503,0003,1503,0503,569,0003,061271Yünsa17,50017,75018,25018,250512,00017,946