İMKB ikinci seans (M-Z)

(12 Şubat 2000, Cumartesi günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat168Marmaris Altınyunus14,50013,75014,50014,000528,46013,977169Makina Takım2,1502,0752,1252,100316,700,0002,093170Makina Takım (Yeni)1,8501,7751,8501,800220,893,0001,810171Maret47,50047,00050,00047,5004,506,00048,354172Mudurnu Tavukçuluk10,75010,50010,75010,7505,806,00010,614173Medya Holding8,9008,5008,8008,600108,785,0008,612174Meges Boya6,9006,5007,2006,700255,0006,575175Mensa Mensucat6,2006,1006,2006,2001,730,0006,151176Merko Gıda16,25016,00016,50016,2505,267,00016,095177Migros395,000375,000395,000380,0007,965,175381,400178Milliyet5,0004,8004,9504,85030,387,0004,867179Milpa9,0008,7009,0008,90042,204,0008,859180Marmaris Martı Otel3,2003,0503,2003,0507,305,0003,107181Mardin Çimento17,25016,75017,00017,00018,678,70316,829182Marshall48,00047,00047,50047,000105,00047,295183Metemteks Tekstil10,75010,25010,75010,2501,379,00010,425184Mutlu Akü7,9007,2007,9007,50083,566,0007,570185Mustafa Yılmaz Yat.2,3002,3002,4002,300554,0002,354186Mazhar Zorlu Holding4,4504,3504,4504,3502,342,0004,379187Nergis Holding3,70000000188Netaş65,00063,00067,00067,00065,980,00064,957189Niğde Çimento26,50026,00027,00027,0007,110,00026,106190Net Holding5,7005,6005,9005,70095,581,0005,749191Net Turizm8,6008,4008,6008,50029,124,0008,470192Nurol Gayrimenkul Y.O.4,5504,5004,5504,5006,247,0004,504193Okan Tekstil2,7502,6002,7502,6004,996,0002,664194Olmuksa20,25020,00020,50020,250772,00020,132195Osmanlı Gay. Y.O.2,5502,4502,5502,50038,368,0002,497196Otokar Otobüs Kar. A.70,00068,00070,00070,0006,496,00069,182197Oz Finans Factoring3,4003,3503,4503,4002,104,0003,382198Parsan9,3008,8009,3008,9001,957,0009,058199Pastavilla20,00019,50020,00019,5001,073,00019,623200Penguen Gıda6,3006,1006,3006,2009,885,0006,209201Petkim24,00023,50024,00023,50061,335,34323,664202Pimaş10,75010,25010,50010,5001,779,00010,438203Pınar Su13,75013,50013,75013,500628,00013,654204Petrokent Turizm17,00017,00018,50017,50029,58017,517205Pınar Et8,9008,7008,9008,8008,628,0008,864206Pınar Süt14,50014,00014,50014,2502,143,00014,258207Pınar Un65,00063,00065,00065,00054,00063,500208Polylen54000000209T.Pirelli Kablo74,00070,00073,00072,000396,00071,204210Park Tekstil4,2504,0504,2504,0501,378,0004,102211ÇBS Printaş Baskı107,500105,000110,000110,000312,000106,690212Petrol Ofisi107,500102,500107,500105,0007,915,000104,810213Rant Finansal Kir.3,1003,0503,3003,3006,432,0003,160214Ray Sigorta7,6007,5008,5008,50031,402,0008,096215Sabah Yayıncılık5,2005,0005,2005,200119,410,0005,097216Sabancı Holding27,00026,00027,00026,000399,150,58026,388217Sabah Pazarlama15,00014,75015,25015,0002,482,00014,952218Sarkuysan19,75019,25019,75019,25013,270,00019,406219SASA19,50019,25019,75019,5009,068,00019,506220Selçuk Gıda5,2005,1005,4005,400134,051,0005,307221Serve Kırtasiye2,8502,7502,8502,7505,934,0002,769222Sifaş68000000223Türkiye Şişe Cam8,9008,7009,0009,000173,346,0168,855224Şekerbank4,9504,8004,9004,800159,0004,885225Söktaş4,0003,8004,1504,0001,262,0004,005226Sönmez Pamuklu29,00029,00029,00029,0004,00029,000227Sönmez Filament17,00016,00016,50016,500141,00016,496228Taç Yatırım Ort.3,7003,6003,7503,6001,557,0003,655229Tat Konserve12,50012,00012,50012,50012,421,00012,266230Türk Tuborg8,2008,1008,2008,100806,4328,171231Tekstilbank4,4504,2504,4004,3002,854,0004,271232Tezsan2,3252,2002,3252,3002,168,0002,295233Türk Hava Yolları42,50041,50042,50042,00017,400,77841,994234Tire Kutsan7,5007,3007,5007,400844,4507,387235T.Kalkınma Bankası40,00036,50042,00036,5001,816,00037,180236Tansaş117,500115,000120,000120,0008,798,000117,929237Tofaş Otomobil Fab.8,0007,7008,0007,900986,451,8007,816238Tofaş Oto Ticaret27,50027,00030,00029,00014,674,00028,725239Toprak Fin.Kir.4,7504,6504,8004,7001,836,0004,676240Tobrakbank3,5003,4003,5003,40055,200,0003,417241Toprak Factoring3,8003,6503,9003,8505,154,4703,781242Trakya Cam7,8007,6007,9007,70063,442,1567,752243Transtürk Holding2,2502,2002,2752,200157,229,6982,237244TSKB4,3504,2504,3504,2506,975,0004,301245Türk Demir Döküm9,2008,9009,2009,200143,224,0009,090246Tukas6,2005,8006,1005,9007,233,0005,940247Tüpraş53,00051,00053,00052,00072,613,00051,992248USAŞ1,500,0001,450,0001,480,0001,480,00081,1701,466,296249UKI Konfeksiyon16,00015,75016,25015,7501,647,00015,885250Ünal Tarım Ürünleri7,2007,0007,3007,00018,767,0007,092251Ünye Çimento8,8008,6008,8008,6005,035,0008,676252Uşak Seramik27,50026,00027,50027,000239,00026,851253Uzel Makina Sanayii11,75011,25011,75011,25015,094,20011,371254Vakıf Finansal Kir.2,7502,6502,8002,75021,035,6532,738255Vakko5,2005,1005,2005,10013,289,0005,172256Vanet43,00042,50043,50043,0002,720,00042,810257Varlık Yat.Ort.2,7502,6502,7502,6504,431,0002,696258Vestel182,500177,500182,500180,00013,389,000179,977259Vakıf Yatırım6,3006,2006,4006,2001,512,0006,289260Vakıf Gayrimenkul Y.O.8,5008,3008,6008,4006,109,0008,382261Viking Kağıt3,0503,0003,0503,00011,645,0003,005262Viking Kağıt (Yeni)3,15000000263Yaşarbank1,95000000264Yasaş15,25015,00015,25015,25010,010,50015,044265Yataş14,50014,00014,75014,0004,629,05014,326266Yapı Kredi Bankası16,00015,75017,00016,7502,698,943,20416,333267Yapı Kredi Koray G.Y.O.6,4006,2006,4006,20054,271,0006,273268Yapi Kredi Yat. Ort.4,6504,5004,6504,5505,694,0004,572269Yatırım Finans Y.O3,2003,0503,2003,1502,889,0003,113270Yünsa18,25018,00018,25018,0001,241,00018,110