İMKB ikinci seans (M-Z)

(19 Şubat 2000, Cumartesi günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat168Marmaris Altınyunus13,25013,50013,50013,500147,00013,500169Makina Takım1,8751,8501,9251,875235,210,7501,900170Makina Takım (Yeni)1,7001,6751,7501,750140,286,7501,717171Maret46,00045,50046,50046,000709,00046,102172Mudurnu Tavukçuluk10,50010,50010,75010,5004,448,50210,677173Medya Holding7,9007,8008,1007,900129,077,0007,943174Meges Boya6,7006,5006,8006,700170,0006,588175Mensa Mensucat6,1005,8006,2006,0003,018,0005,918176Merko Gıda15,25015,00015,50015,5008,665,00015,076177Migros350,000345,000355,000355,00014,452,025350,473178Milliyet5,2005,1005,3005,20051,607,5005,192179Milpa9,0008,9009,1009,10070,418,0009,025180Marmaris Martı Otel2,8002,7502,8502,8006,737,0002,782181Mardin Çimento16,25016,25016,75016,50012,130,00016,493182Marshall44,00043,00045,00043,000206,00043,417183Metemteks Tekstil10,50010,25010,75010,7508,443,00010,668184Mutlu Akü7,0006,7007,0006,80027,535,0006,895185Mustafa Yılmaz Yat.2,0502,1002,2252,225312,0002,168186Mazhar Zorlu Holding4,2004,1504,2004,2003,481,0004,176187Nergis Holding3,70000000188Netaş66,00065,00068,00068,00035,177,00066,936189Niğde Çimento21,25021,00022,00021,5006,719,00021,601190Net Holding4,8004,7005,0004,95057,789,5004,894191Net Turizm7,8007,7008,0007,90015,030,0007,894192Nurol Gayrimenkul Y.O.4,3504,3004,4004,4001,721,0004,353193Okan Tekstil2,3002,2752,4252,4003,266,0002,330194Olmuksa25,00024,75026,00025,7509,296,00025,717195Osmanlı Gay. Y.O.2,2002,1502,2502,22513,796,0002,218196Otokar Otobüs Kar. A.65,00064,00066,00066,0008,853,00064,987197Oz Finans Factoring3,5003,5003,7003,600400,0003,624198Parsan8,6008,4008,7008,6001,581,0008,547199Pastavilla19,75019,75020,25019,7501,570,00019,989200Penguen Gıda5,3005,2005,4005,30012,920,0005,285201Petkim22,50022,25023,00023,000100,487,00022,757202Pimaş9,4009,0009,4009,2003,641,3209,203203Pınar Su13,25013,25013,75013,7501,410,00013,598204Petrokent Turizm16,00015,50017,00016,00095,88015,992205Pınar Et7,9007,8008,1007,8003,100,0007,902206Pınar Süt13,75013,50014,00014,0002,975,25013,751207Pınar Un53,00053,00056,00056,000489,00054,527208Polylen54000000209T.Pirelli Kablo63,00064,00066,00066,000240,00065,183210Park Tekstil3,3003,3503,6503,40030,678,0003,476211ÇBS Printaş Baskı92,50083,00094,00094,0005,335,00088,250212Petrol Ofisi110,000107,500112,500112,5008,645,791110,238213Rant Finansal Kir.2,7502,7502,9002,900839,0002,821214Ray Sigorta7,2006,8007,3006,9005,911,0007,039215Sabah Yayıncılık4,5004,5004,6004,55065,004,1784,550216Sabancı Holding24,00024,25025,25025,250451,789,50024,871217Sabah Pazarlama13,25013,00013,50013,5001,523,00013,357218Sarkuysan19,75019,75020,25020,25020,533,20020,009219SASA20,25020,25020,75020,5003,733,00020,539220Selçuk Gıda5,2005,0005,2005,10019,215,0005,124221Serve Kırtasiye2,4252,4252,4752,4509,851,0002,452222Sifaş68000000223Türkiye Şişe Cam8,6008,6008,8008,800242,608,6558,758224Şekerbank4,6004,6004,9004,600495,0004,610225Söktaş3,7003,7003,9003,900507,0003,799226Sönmez Pamuklu27,00026,50027,50026,5008,00026,625227Sönmez Filament14,25014,00014,75014,500315,00014,269228Taç Yatırım Ort.3,3503,3003,4003,300834,0003,366229Tat Konserve11,00011,00011,50011,25013,266,00011,242230Türk Tuborg7,9007,9008,1008,100805,0007,991231Tekstilbank3,8003,8003,9003,9001,055,0003,849232Tezsan2,1252,1002,4002,4002,365,0512,225233Türk Hava Yolları41,00040,50041,50041,00019,662,00240,954234Tire Kutsan7,0007,0007,7007,3004,553,0007,332235T.Kalkınma Bankası36,00035,50036,50036,000335,00035,786236Tansaş105,000102,500107,500105,0009,322,100105,711237Tofaş Otomobil Fab.7,5007,5007,6007,600347,730,0007,513238Tofaş Oto Ticaret32,00031,50033,50033,00010,042,00032,742239Toprak Fin.Kir.4,7004,7004,9004,750372,0004,746240Tobrakbank3,0002,9503,0503,00021,733,0003,004241Toprak Factoring3,8003,7003,8003,8001,285,0003,726242Trakya Cam8,1008,0008,3008,300179,748,7218,215243Transtürk Holding2,0001,9752,0502,025237,691,1292,007244TSKB4,0504,0004,1504,1004,552,0004,075245Türk Demir Döküm8,0007,9008,2008,00029,142,0008,057246Tukas5,6005,5005,7005,70011,378,0005,568247Tüpraş49,00049,00050,50049,50041,108,10049,973248USAŞ1,350,0001,330,0001,380,0001,380,000102,0501,363,627249UKI Konfeksiyon15,50015,25015,50015,2501,547,00015,311250Ünal Tarım Ürünleri6,7006,6006,9006,90032,437,0006,823251Ünye Çimento9,1009,0009,1009,10012,996,2569,048252Uşak Seramik27,00026,50027,00027,000680,00026,660253Uzel Makina Sanayii10,50010,50011,00011,0008,662,00010,758254Vakıf Finansal Kir.2,6502,6002,7502,70011,826,6092,688255Vakko4,8004,7504,8504,8509,634,0004,816256Vanet43,50044,00044,50044,5004,422,00044,214257Varlık Yat.Ort.2,5002,4502,5252,5001,532,0002,497258Vestel157,500157,500167,500165,00010,157,000163,534259Vakıf Yatırım5,7005,7005,8005,7002,252,0005,756260Vakıf Gayrimenkul Y.O.7,5007,5007,8007,7003,447,0007,677261Viking Kağıt2,8502,8502,9002,8507,820,0002,878262Viking Kağıt (Yeni)3,45000000263Yaşarbank1,95000000264Yasaş10,50010,50011,25011,25010,587,00010,987265Yataş13,75013,50014,25013,75026,852,00014,044266Yazıcılar Otomotiv55,00055,00057,00056,00097,232,00055,578267Yapı Kredi Bankası16,00016,00016,50016,500340,125,92916,332268Yapı Kredi Koray G.Y.O.6,0006,0006,2006,20036,371,0006,157269Yapi Kredi Yat. Ort.4,4504,4504,5504,5004,666,0004,506270Yatırım Finans Y.O3,0502,8503,0503,05047,0002,940271Yünsa17,50017,50017,50017,50077,00017,500