İMKB ikinci seans (M-Z)

(11 Şubat 2000, Perşembe günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat168Marmaris Altınyunus14,75014,75015,25015,000591,00014,842169Makina Takım2,0001,9752,1752,175746,458,0002,101170Makina Takım (Yeni)1,7501,7501,8751,875456,007,0001,827171Maret46,00046,00048,00048,0001,199,00046,727172Mudurnu Tavukçuluk10,25010,00010,75010,5007,596,00010,391173Medya Holding9,1008,8009,1009,0001,054,835,0008,944174Meges Boya7,1006,6007,0007,000402,0006,635175Mensa Mensucat6,2006,0006,3006,3001,453,0006,155176Merko Gıda16,50015,75016,75016,5006,709,00016,242177Migros390,000390,000400,000395,0006,498,250394,542178Milliyet4,8004,8005,0005,00061,204,0004,894179Milpa8,8008,8009,2009,10090,658,0009,021180Marmaris Martı Otel3,1503,1003,2003,2006,917,0003,151181Mardin Çimento16,50016,50017,50017,50037,865,12116,996182Marshall47,00047,50048,00048,000357,00047,869183Metemteks Tekstil10,50010,25011,00011,0004,517,00110,488184Mutlu Akü8,0007,8008,0008,00037,108,0007,985185Mustafa Yılmaz Yat.2,4002,3002,4002,3752,669,0002,348186Mazhar Zorlu Holding4,6004,4504,6004,6003,441,0004,480187Nergis Holding3,70000000188Netaş65,00065,00067,00066,00060,714,50066,509189Niğde Çimento25,75025,50026,00026,0003,548,00025,910190Net Holding5,7005,6005,9005,80080,035,0005,776191Net Turizm8,5008,5008,7008,70032,193,0008,588192Nurol Gayrimenkul Y.O.4,4004,4004,5504,55013,244,0004,503193Okan Tekstil2,6502,6002,7502,7501,873,0002,659194Olmuksa20,25020,25021,00020,7501,379,00020,473195Osmanlı Gay. Y.O.2,5002,4752,5502,52549,379,0002,514196Otokar Otobüs Kar. A.68,00067,00071,00070,00018,649,00069,714197Oz Finans Factoring3,3503,2003,3503,300959,0003,283198Parsan9,0008,9009,3009,1003,214,0009,098199Pastavilla20,00020,00020,25020,250709,00020,063200Penguen Gıda6,3006,3006,4006,40011,524,0006,308201Petkim24,25023,50024,50024,000273,793,67524,018202Pimaş10,50010,25010,75010,7501,679,00010,334203Pınar Su13,75013,75014,00014,000679,50013,900204Petrokent Turizm16,25016,00017,00016,000103,02016,108205Pınar Et8,8008,7009,0009,0008,582,0008,929206Pınar Süt15,00014,50015,25015,00013,416,00014,888207Pınar Un63,00062,00064,00064,000129,00062,899208Polylen54000000209T.Pirelli Kablo73,00072,00074,00073,000172,00073,186210Park Tekstil4,2504,1004,2504,2001,461,0004,134211ÇBS Printaş Baskı110,000107,500110,000110,000518,000107,755212Petrol Ofisi110,000105,000110,000107,50022,698,000106,749213Rant Finansal Kir.3,2003,1503,3003,3002,210,0003,247214Ray Sigorta7,7007,7007,9007,9005,824,0007,854215Sabah Yayıncılık5,1005,0005,3005,300355,526,0005,164216Sabancı Holding27,00026,50027,50027,500604,956,85527,007217Sabah Pazarlama15,00014,75015,25015,2501,659,00014,967218Sarkuysan19,00018,75020,25020,00061,904,78219,677219SASA18,75018,25019,25019,0003,466,00018,877220Selçuk Gıda4,6504,6505,1005,10034,998,0004,787221Serve Kırtasiye2,8002,7502,8502,80010,723,0002,796222Sifaş68000000223Türkiye Şişe Cam8,8008,7009,1009,000198,919,1508,950224Şekerbank4,7004,6005,0004,900565,6694,834225Söktaş4,0003,9504,0003,95041,0003,962226Sönmez Pamuklu29,50029,00029,50029,00051,00029,490227Sönmez Filament17,00016,50017,25017,250283,00016,767228Taç Yatırım Ort.3,7503,6503,7503,700669,0003,710229Tat Konserve12,25012,00012,50012,50016,074,00012,259230Türk Tuborg8,2008,3008,5008,3002,096,0008,403231Tekstilbank4,5004,4004,7504,6505,966,0004,461232Tezsan2,2502,2252,3502,3251,603,0002,308233Türk Hava Yolları42,00041,50043,00043,00038,292,00042,343234Tire Kutsan7,4007,4007,5007,500750,0007,461235T.Kalkınma Bankası36,50036,00036,50036,500111,00036,468236Tansaş112,500110,000115,000112,50012,953,100111,722237Tofaş Otomobil Fab.7,7007,7008,1008,1001,004,033,1207,944238Tofaş Oto Ticaret27,50027,00028,50028,5006,606,00027,959239Toprak Fin.Kir.4,6504,6504,8004,800285,0004,714240Tobrakbank3,5003,4503,6503,65055,645,0003,538241Toprak Factoring3,8503,7503,9503,9503,613,0003,859242Trakya Cam7,6007,6008,0008,000232,904,3307,809243Transtürk Holding2,2002,2002,3502,300453,042,8902,274244TSKB4,3504,3004,4004,35015,600,0084,353245Türk Demir Döküm9,2009,2009,4009,20033,147,0009,295246Tukas6,0006,1006,3006,30013,710,3656,166247Tüpraş52,00052,00054,00053,00071,591,95052,955248USAŞ1,490,0001,490,0001,520,0001,500,000113,0001,496,371249UKI Konfeksiyon15,75015,50016,25016,2502,780,00016,030250Ünal Tarım Ürünleri6,9006,8007,4007,300174,452,0007,247251Ünye Çimento8,8008,7008,9008,8005,942,2238,797252Uşak Seramik27,00027,00028,00027,500405,00027,575253Uzel Makina Sanayii10,75010,75011,50011,25045,742,80011,282254Vakıf Finansal Kir.2,6502,7002,8002,80033,015,0002,758255Vakko5,2005,2005,4005,3008,633,0005,258256Vanet42,00042,00043,00043,0003,366,00042,460257Varlık Yat.Ort.2,7002,7002,8002,7508,051,0002,769258Vestel172,500172,500177,500175,00025,843,678175,326259Vakıf Yatırım6,4006,3006,4006,4002,709,0006,375260Vakıf Gayrimenkul Y.O.8,6008,5008,7008,6008,494,0008,633261Viking Kağıt3,1003,0503,1503,10015,282,0003,101262Viking Kağıt (Yeni)3,15000000263Yaşarbank1,95000000264Yasaş15,50015,25015,75015,5008,786,00015,478265Yataş14,50014,50015,00014,7505,657,80014,742266Yapı Kredi Bankası16,25016,00016,50016,500850,983,51916,268267Yapı Kredi Koray G.Y.O.6,2006,1006,4006,400164,878,0006,342268Yapi Kredi Yat. Ort.4,4504,4504,6504,65014,948,0004,547269Yatırım Finans Y.O3,0503,0503,0503,05078,0003,050270Yünsa18,50018,00018,25018,00094,00018,175