İMKB ikinci seans (M-Z)

(29 Şubat 2000, Salı günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat171Marmaris Altınyunus14,50013,50014,00013,500475,00013,813172Makina Takım1,6501,5751,6751,600269,227,0011,628173Makina Takım (Yeni)1,5501,4501,5501,475209,927,0001,494174Maret44,00043,50044,50043,5001,277,00043,954175Mudurnu Tavukçuluk11,00010,50011,00011,0008,825,00010,777176Medya Holding8,7008,4008,7008,600366,110,0008,474177Meges Boya6,7006,1006,5006,100238,0006,347178Mensa Mensucat5,6005,3005,6005,3001,591,0005,507179Merko Gıda13,00012,75013,00012,7506,179,00012,912180Migros340,000325,000345,000330,0003,493,150334,593181Milliyet5,1004,9005,1005,00059,464,6004,977182Milpa8,4007,8008,3008,000109,815,0008,164183Marmaris Martı Otel2,8002,7502,8502,7506,068,0002,807184Mardin Çimento15,25015,00015,50015,25011,650,00015,132185Marshall43,00041,00042,00041,00093,00041,532186Metemteks Tekstil11,75011,00012,00011,75014,820,00011,529187Mutlu Akü6,5006,3006,5006,50010,117,0006,379188Mustafa Yılmaz Yat.1,9251,8751,9251,900178,0001,896189Mazhar Zorlu Holding4,0504,0004,2504,25012,803,0004,163190Netaş68,00066,00069,00067,00022,254,28967,371191Niğde Çimento19,25018,50019,25018,7505,423,00018,749192Net Holding4,4504,2004,5004,250184,211,5004,325193Net Turizm7,6007,3007,7007,40024,533,0007,440194Nurol Gayrimenkul Y.O.4,4004,1004,3004,2007,218,0004,203195Nuh Çimento (Yeni)16,75016,25017,00016,50089,005,00016,610196Okan Tekstil2,6252,3502,7502,60028,725,0002,585197Olmuksa26,50026,00027,00027,0003,300,00026,605198Osmanlı Gay. Y.O.2,2752,0752,3002,20062,939,0002,193199Otokar Otobüs Kar. A.59,00057,00060,00057,00016,211,00058,625200Oz Finans Factoring3,4003,3503,4003,350203,0003,372201Parsan7,8007,4007,8007,4003,908,0007,529202Pastavilla18,00017,00017,75017,000944,00017,512203Penguen Gıda4,9504,7005,0004,70023,980,0004,850204Petkim22,75021,75023,25022,000114,765,00022,610205Pimaş8,4008,2008,5008,2002,893,0008,286206Pınar Su12,50012,50013,00012,5001,361,00012,709207Petrokent Turizm16,00016,00016,25016,00022,44016,113208Pınar Et7,8007,4007,7007,4004,479,0007,552209Pınar Süt13,00012,50013,00012,7502,460,12512,832210Pınar Un56,00055,00057,00055,00026,00055,461211T.Pirelli Kablo60,00056,00060,00056,000666,00057,726212Park Tekstil3,5003,2003,5003,3004,174,0003,316213ÇBS Printaş Baskı77,00071,00077,00071,000895,00075,012214Petrol Ofisi125,000120,000127,500122,50011,822,900123,980215Rant Finansal Kir.3,0002,7502,9002,90024,0002,756216Ray Sigorta7,1007,0007,2007,0007,985,0007,027217Sabah Yayıncılık4,9004,7505,0004,850339,525,9254,879218Sabancı Holding26,00025,00026,00025,500634,984,67225,502219Sabah Pazarlama13,00012,50013,25012,5003,200,00012,943220Sarkuysan18,75018,00018,75018,00020,769,51618,344221SASA21,00020,75021,25020,7503,090,80020,984222Selçuk Gıda4,3504,1504,4004,20032,814,0004,269223Serve Kırtasiye2,3752,2752,3752,32519,751,0002,333224Türkiye Şişe Cam8,1007,8008,2007,900348,323,1317,972225Şekerbank4,5004,5004,7004,500598,0084,584226Şeker Piliç17,00016,50017,25017,00017,477,00016,945227Söktaş3,8503,7503,8003,750460,0003,760228Sönmez Pamuklu24,00000000229Sönmez Filament16,00015,50016,00016,000220,00015,914230Taç Yatırım Ort.3,1003,1003,3003,200156,0003,190231Tat Konserve11,25011,00011,50011,25020,524,93911,132232Türk Tuborg7,8007,5007,8007,6001,531,2507,596233Türk Ekonomi Bank.9,2009,0009,2009,200258,580,0009,079234Tekstilbank3,6003,5003,6503,600861,0003,566235Tezsan2,0251,9002,0502,0001,559,0002,002236Türk Hava Yolları41,50040,00042,00041,00033,231,00040,562237Tire Kutsan7,0006,8007,0006,800589,1406,886238T.Kalkınma Bankası34,00033,00034,00033,000324,00033,430239Tansaş117,500112,500120,000115,00010,984,400115,154240Tofaş Otomobil Fab.7,1006,9007,2007,000441,892,9607,024241Tofaş Oto Ticaret28,00027,50029,00027,5004,597,00028,045242Toprak Fin.Kir.4,4004,3004,4004,3001,720,0004,335243Tobrakbank2,8502,8002,9002,80022,550,0002,835244Toprak Factoring4,3004,2504,5004,50013,666,0004,391245Trakya Cam8,8008,6008,9008,600108,747,1358,748246Transtürk Holding1,8001,6501,8001,700175,225,0001,726247TSKB3,8003,6503,8003,6505,844,0003,698248Türk Demir Döküm7,4007,1007,5007,20053,030,6997,317249Tukas5,3005,1005,3005,30027,221,0005,193250Tüpraş44,50043,50045,00043,50044,500,21444,359251USAŞ1,350,0001,330,0001,360,0001,330,00075,0001,344,666252UKI Konfeksiyon14,00013,50014,25013,5001,327,00013,720253Ünal Tarım Ürünleri6,1006,0006,3006,20050,012,0006,190254Ünye Çimento7,8007,5007,9007,7008,997,0007,744255Uşak Seramik26,50025,00027,00025,500972,00026,126256Uzel Makina Sanayii10,0009,50010,25010,00028,465,2009,880257Vakıf Finansal Kir.2,7002,5502,8502,85063,917,0002,638258Vakko4,4004,3004,4004,35018,768,0004,342259Vanet43,50042,50044,00043,5006,298,00043,442260Varlık Yat.Ort.2,6502,4002,5002,4001,137,0002,412261Vestel180,000177,500185,000177,50021,146,500180,732262Vakıf Yatırım5,2005,0005,2005,0001,994,0005,026263Vakıf Gayrimenkul Y.O.6,9006,3007,0006,50018,353,0006,632264Viking Kağıt3,1503,0503,2003,15021,611,0003,106265Viking Kağıt (Yeni)3,2002,8502,8502,85049,0002,850266Yasaş10,0009,50010,25010,00013,339,0009,926267Yataş11,50010,50011,25010,7505,774,00010,904268Yazıcılar Otomotiv41,50040,50042,50041,50043,828,00041,650269Yapı Kredi Bankası16,75016,50017,00017,000581,297,26416,759270Yapı Kredi Koray G.Y.O.6,0005,7006,0005,80097,255,0005,878271Yapi Kredi Yat. Ort.4,4004,2004,4504,2503,469,0004,291272Yatırım Finans Y.O3,0002,7002,7002,700360,0002,700273Yünsa16,50015,75016,75015,750508,00016,423