İMKB ikinci seans (M-Z)

(9 Mayıs 2000, Salı günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat179Marmaris Altınyunus19,25018,00019,00018,250756,00018,585180Makina Takım1,7501,7001,7501,725147,939,0001,715181Makina Takım (Yeni)1,7251,6751,7251,725151,065,0001,705182Maret77,00075,00077,00076,000889,00075,821183Mudurnu Tavukçuluk8,9008,6008,9008,6008,235,0008,750184Mudurnu Tavukçuluk (Yeni)8,1007,9008,1008,0004,221,0008,014185Medya Holding8,9008,4008,8008,500337,741,0008,608186Mensa Mensucat3,2503,1503,3003,15040,685,0003,209187Merko Gıda19,25018,50019,00018,5004,101,61318,704188Migros415,000405,000415,000410,0002,335,650407,254189Milliyet4,7504,6504,8004,70021,571,0004,728190Milpa11,50010,75011,50011,250132,788,00011,050191Marmaris Martı Otel4,7004,6004,7504,70056,759,0004,652192Mardin Çimento16,75015,75016,75015,75010,890,00016,112193Marshall60,00057,00063,00062,0003,310,00059,926194Metemteks Tekstil8,4007,9008,4007,9008,092,0008,119195Mutlu Akü12,25011,50012,25012,00015,263,00011,834196Mustafa Yılmaz Yat.2,1502,0502,1502,050603,0002,065197Mazhar Zorlu Holding5,6005,4006,3006,300142,160,0006,079198Netaş92,00090,00092,00091,00019,821,16890,862199Niğde Çimento16,75016,25016,75016,5002,655,00016,520200Net Holding6,7006,4006,7006,50097,035,7506,518201Net Turizm11,00010,75011,25011,00023,583,70010,880202Nurol Gayrimenkul Y.O.5,9005,9006,2006,00028,302,0005,963203Nuh Çimento21,00020,25021,25020,50024,803,00020,562204Okan Tekstil3,9503,7503,9503,80036,893,0003,821205Olmuksa45,50044,00046,00044,0002,342,00045,033206Osmanlı Gay. Y.O.2,8002,7002,8502,80043,306,0002,764207Otokar Otobüs Kar. A.77,00074,00078,00075,00053,713,00075,563208Oz Finans Factoring2,5002,4502,5002,4502,625,0002,459209Parsan19,50019,25020,00019,7507,865,00019,665210Pastavilla23,75023,25023,50023,250560,00023,372211Penguen Gıda6,8006,7006,9006,80014,479,0006,781212Petkim18,75018,00018,75018,50030,315,02518,367213Pimaş11,00010,25011,00010,2503,293,00010,548214Pınar Su15,75015,00016,00015,500640,00015,427215Petrokent Turizm23,25022,50023,50023,000187,68022,692216Pınar Et9,0008,8009,2008,90052,010,0009,058217Pınar Süt12,50012,50013,00012,75015,859,25012,573218Pınar Un64,00062,00065,00063,000564,00063,432219T.Pirelli Kablo90,00087,00089,00089,0001,337,00088,365220Park Tekstil2,1752,1002,1752,1257,501,0002,138221ÇBS Printaş Baskı170,000165,000170,000165,0001,510,000166,634222Petrol Ofisi100,00096,00099,00098,0008,323,11597,550223Rant Finansal Kir.3,4003,3503,3503,350330,0003,350224Ray Sigorta9,8009,2009,8009,5002,126,0009,628225Sabah Yayıncılık5,3005,3005,5005,400497,067,0205,394226Sabancı Holding9,0008,7009,0008,900787,825,6008,837227Sabah Pazarlama2,2502,1002,2752,15053,809,0002,184228Sarkuysan22,25021,75022,50022,00016,474,62522,039229SASA24,50023,50024,25023,75027,463,00023,907230Selçuk Gıda6,1005,9006,1006,10031,805,0005,974231Serve Kırtasiye3,0002,9503,0503,05017,025,0003,000232Türkiye Şişe Cam8,9008,4008,9008,400266,465,7468,570233Şekerbank4,1003,9004,1003,900518,0003,980234Şeker Piliç18,75018,00018,75018,25019,118,00018,463235Söktaş4,3504,3004,4004,4002,069,0004,372236Soda Sanayii9,3008,8009,4008,90045,859,0009,059237Sönmez Filament38,50037,50039,50038,5001,722,00038,671238Taç Yatırım Ort.3,3503,3003,5003,3501,519,0003,348239Tat Konserve13,25012,75013,25012,75011,318,15212,967240Türk Tuborg9,2009,0009,4009,1001,892,0009,125241Türk Ekonomi Bank.6,9006,7006,9006,80029,605,0006,735242Tekstilbank3,7003,5503,7003,6004,302,0003,614243Türk Hava Yolları14,75013,75014,75014,00022,060,14214,164244Tire Kutsan9,4009,4009,9009,50028,030,3409,675245T.Kalkınma Bankası33,00032,00033,00032,000622,00032,376246Tansaş137,500135,000140,000135,0004,278,000136,900247Tofaş Otomobil Fab.10,50010,00010,50010,250263,146,23010,137248Tofaş Oto Ticaret39,50038,00039,50038,5003,014,00038,714249Toprak Fin.Kir.1,7001,6501,7001,6509,885,3001,664250Tobrakbank2,7002,6002,7502,65015,365,4002,658251Toprak Factoring1,6001,5501,6001,55020,012,0001,568252Turcas Petrol25,00024,25025,25024,5002,138,00024,613253Trakya Cam9,6009,4009,6009,400154,920,0009,475254Transtürk Holding2,7502,7002,8502,800376,848,0002,799255TSKB3,1002,8503,1002,90048,574,0002,991256Türk Demir Döküm9,8009,4009,8009,60068,919,0009,575257Tukas6,0005,7006,0005,80014,836,0005,807258Tüpraş37,00036,00037,00036,500327,575,00036,395259USAŞ1,490,0001,440,0001,480,0001,450,00067,0001,458,358260UKI Konfeksiyon14,25013,75014,00014,000856,00013,832261Ünal Tarım Ürünleri7,5007,4007,6007,50015,569,0007,449262Ünye Çimento9,8009,4009,7009,4005,426,0009,490263Uşak Seramik36,00035,00036,00036,000661,00035,561264Uzel Makina Sanayii12,00011,50012,25011,50014,651,00011,787265Vakıf Finansal Kir.3,7503,7003,8003,75077,753,0003,760266Vakko5,1004,8005,1004,9007,590,0004,889267Vanet53,00051,00053,00051,0001,962,00051,764268Varlık Yat.Ort.2,0501,9252,0501,9752,571,0001,981269Vestel205,000190,000205,000192,50070,321,000194,756270Vakıf Yatırım5,9005,8006,0005,9001,413,0005,872271Vakıf Gayrimenkul Y.O.4,0503,9504,1004,00013,994,2514,024272Viking Kağıt3,9003,9003,9503,95033,469,0003,901273Yasaş11,75011,00011,50011,25012,127,00011,312274Yataş11,75011,25011,75011,2507,314,00011,476275Yazıcılar Otomotiv51,00048,00051,00048,00014,689,00049,728276Yapı Kredi Bankası17,00016,25017,00016,750728,136,50016,599277Yapı Kredi Koray G.Y.O.5,9005,6005,9005,60048,930,0005,694278Yapi Kredi Yat. Ort.4,7504,5504,7504,55010,080,0004,640279Yatırım Finans Y.O4,0003,9504,1004,0509,891,0004,046280Yünsa19,75018,75019,50019,00014,651,00019,163