İMKB ikinci seans (M-Z)

(26 Şubat 2000, Cumartesi günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat172Marmaris Altınyunus14,00013,50014,25013,500422,00013,774173Makina Takım1,6501,6251,7501,650336,777,2991,684174Makina Takım (Yeni)1,5251,5001,5751,550260,784,2981,533175Maret44,00043,50045,00044,5001,894,00044,200176Mudurnu Tavukçuluk10,20010,00010,75010,50021,350,00010,384177Medya Holding8,8008,5008,8008,600475,349,0008,573178Meges Boya6,5007,0007,2007,000245,0007,179179Mensa Mensucat5,2505,2005,5005,5003,683,0005,327180Merko Gıda12,75012,50013,00013,0009,999,00012,747181Migros345,000335,000350,000345,00015,368,050341,186182Milliyet5,2005,0005,3005,200160,767,0005,173183Milpa8,3008,1008,5008,500178,368,0008,334184Marmaris Martı Otel2,9002,8002,9502,8507,612,0002,862185Mardin Çimento15,50015,00015,75015,75012,505,00015,355186Marshall44,00043,50044,50044,00091,00043,978187Metemteks Tekstil10,50010,25011,50011,50029,273,00010,750188Mutlu Akü6,7006,3006,6006,50018,935,0006,387189Mustafa Yılmaz Yat.1,8002,0002,0002,000474,0002,000190Mazhar Zorlu Holding4,1504,0504,2504,2509,729,0004,157191Netaş69,00068,00071,00070,00046,437,00069,603192Niğde Çimento19,50019,50020,50020,0004,126,00019,874193Net Holding4,4004,3004,5004,450182,872,1254,419194Net Turizm7,8007,6007,8007,60035,246,0007,698195Nurol Gayrimenkul Y.O.4,3004,2504,4004,4005,488,0004,322196Nuh Çimento (Yeni)15,25015,25017,00016,750470,326,00016,238197Okan Tekstil2,1502,3752,3752,37512,837,0002,375198Olmuksa27,50027,00028,50028,5005,589,00027,827199Osmanlı Gay. Y.O.2,0502,0252,2002,10060,655,0002,066200Otokar Otobüs Kar. A.56,00054,00060,00060,00022,730,00057,017201Oz Finans Factoring3,4503,4003,5003,5001,073,0003,476202Parsan7,5007,3007,7007,6004,084,0007,545203Pastavilla18,00018,00018,00018,000310,00018,000204Penguen Gıda4,8504,8005,0004,95038,526,0004,915205Petkim22,75022,25023,25023,000123,612,00022,785206Pimaş8,5008,1008,5008,4002,942,0008,257207Pınar Su13,00012,25013,00012,7501,597,00012,710208Petrokent Turizm14,50014,75014,75014,7506,12014,750209Pınar Et8,0007,9008,1008,1009,888,0007,938210Pınar Süt13,50013,00013,50013,2502,667,00013,284211Pınar Un58,00055,00059,00059,00035,00057,057212T.Pirelli Kablo62,00059,00064,00063,000620,00062,059213Park Tekstil3,3003,1003,6503,50010,284,0003,411214ÇBS Printaş Baskı77,00075,00078,00077,000928,00076,318215Petrol Ofisi122,500120,000125,000122,50028,937,000123,958216Rant Finansal Kir.3,0502,9503,1003,1001,355,0003,006217Ray Sigorta7,2006,9007,2007,2002,292,0007,092218Sabah Yayıncılık4,4004,4504,8004,800483,968,0004,660219Sabancı Holding25,25024,75027,50026,250988,120,00025,461220Sabah Pazarlama13,00012,75013,25013,2501,149,00012,981221Sarkuysan18,75018,50019,25019,00048,020,00018,798222SASA21,25020,75021,25021,25010,853,00020,948223Selçuk Gıda4,5004,3504,5004,40037,164,0004,424224Serve Kırtasiye2,4252,3502,4252,37511,721,0002,387225Türkiye Şişe Cam8,1007,8008,2008,200473,394,6247,999226Şekerbank4,6004,4504,7004,450495,0004,536227Söktaş3,7003,3503,9003,8501,777,0003,794228Sönmez Pamuklu24,00025,00025,00025,00059,00025,000229Sönmez Filament14,25014,00015,50015,500773,00014,896230Taç Yatırım Ort.3,2503,1503,4003,250761,0003,189231Tat Konserve11,50011,25011,75011,50029,669,07511,480232Türk Tuborg7,9007,8008,1008,1001,758,1197,892233Tekstilbank3,8503,6503,9503,7505,330,0003,852234Tezsan2,0002,0252,2002,0251,874,0002,073235Türk Hava Yolları42,50041,50043,00042,00045,770,00042,133236Tire Kutsan7,2007,0007,3007,1001,404,0007,109237T.Kalkınma Bankası34,50034,00034,50034,500208,00034,156238Tansaş110,000107,500115,000115,00025,536,000112,313239Tofaş Otomobil Fab.7,1006,9007,1007,100386,281,0007,010240Tofaş Oto Ticaret30,00029,00030,50030,5007,839,00029,783241Toprak Fin.Kir.4,4004,3504,5004,5001,685,0004,416242Tobrakbank2,9502,8503,0003,00018,085,0002,925243Toprak Factoring4,1003,9504,5004,50021,852,0004,253244Trakya Cam8,8008,7008,9008,900188,869,0308,759245Transtürk Holding1,7751,7251,8251,800285,565,0001,768246TSKB3,8503,6503,8503,7505,318,0003,753247Türk Demir Döküm7,6007,4007,7007,50060,879,0007,522248Tukas5,5005,3005,5005,30017,762,0005,390249Tüpraş44,50044,00045,00045,00067,705,50044,572250USAŞ1,350,0001,350,0001,380,0001,370,00071,0001,362,676251UKI Konfeksiyon14,25014,00014,25014,2501,145,00014,061252Ünal Tarım Ürünleri6,3006,1006,4006,30094,756,0006,325253Ünye Çimento7,8007,5007,9007,90012,439,0007,727254Uşak Seramik26,00025,50027,50026,0002,877,00026,637255Uzel Makina Sanayii10,40010,00010,50010,25025,085,00010,267256Vakıf Finansal Kir.2,6002,5002,7002,70033,901,5002,608257Vakko4,4004,3504,5004,45023,630,0004,393258Vanet43,50042,00043,50043,5005,093,00042,743259Varlık Yat.Ort.2,4002,5002,6502,65022,363,0002,602260Vestel172,500175,000185,000180,00070,812,500179,088261Vakıf Yatırım5,2005,1005,3005,200830,0005,157262Vakıf Gayrimenkul Y.O.6,8006,6007,0007,00012,092,0006,798263Viking Kağıt3,2003,0503,2503,25050,357,0003,167264Viking Kağıt (Yeni)3,50000000265Yaşarbank1,95000000266Yasaş10,40010,00010,75010,75024,951,00010,315267Yataş11,50011,00011,50011,25017,137,00011,316268Yazıcılar Otomotiv43,00042,50045,50045,000103,379,00044,110269Yapı Kredi Bankası17,00016,75017,25017,250560,866,00016,998270Yapı Kredi Koray G.Y.O.5,7005,6006,0005,90098,167,0005,802271Yapi Kredi Yat. Ort.4,5504,2504,5004,4009,004,0004,367272Yatırım Finans Y.O3,2002,9002,9502,90012,0002,945273Yünsa17,00016,75017,50017,500762,00017,029