İMKB ikinci seans (M-Z)

(11 Mayıs 2000, Perşembe günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat179Marmaris Altınyunus19,00018,75019,75019,7501,358,00019,147180Makina Takım1,8001,7501,8001,75038,936,0001,763181Makina Takım (Yeni)1,7501,7251,7751,72547,430,0001,747182Maret77,00075,00077,00076,000632,00075,563183Mudurnu Tavukçuluk8,8008,6008,8008,6003,790,0008,658184Mudurnu Tavukçuluk (Yeni)8,1007,8008,0007,8003,926,0007,939185Medya Holding8,5008,4008,7008,700582,799,0008,582186Mensa Mensucat3,4003,1503,3503,20047,052,0003,234187Merko Gıda19,00018,50019,00018,5003,664,00018,825188Migros420,000410,000420,000415,0003,866,290415,637189Milliyet4,8004,6004,7504,70053,968,3004,665190Milpa11,75011,00011,50011,25091,754,00011,168191Marmaris Martı Otel5,0505,0505,4505,450313,884,0005,289192Mardin Çimento16,00015,50016,00015,7508,265,00015,771193Marshall59,00058,00061,00061,0001,566,00059,344194Metemteks Tekstil8,1007,7008,1007,8005,578,0007,875195Mutlu Akü12,00011,50012,00012,00010,594,00011,675196Mustafa Yılmaz Yat.2,1002,0752,2002,2002,115,0002,094197Mazhar Zorlu Holding6,0005,7006,0005,80010,633,0005,773198Netaş94,00091,00094,00093,00078,435,00092,267199Niğde Çimento16,50016,00016,50016,5001,482,00016,286200Net Holding6,6006,4006,7006,40099,398,0006,512201Net Turizm11,00010,50011,25010,75051,272,00410,773202Nurol Gayrimenkul Y.O.5,5005,2005,5005,40021,763,0005,318203Nuh Çimento20,25019,75020,25019,75011,870,00019,950204Okan Tekstil4,3004,0004,3004,00028,656,0604,158205Olmuksa45,00043,00045,00043,5002,689,00043,888206Osmanlı Gay. Y.O.2,9502,8002,9502,80099,971,0002,845207Otokar Otobüs Kar. A.74,00073,00074,00074,0007,843,00073,866208Oz Finans Factoring2,5252,4002,5002,4252,307,0002,437209Parsan20,50019,50020,25020,0002,764,00019,856210Pastavilla25,50024,50025,50025,2501,422,00024,959211Penguen Gıda6,7006,6006,8006,80023,600,0006,722212Petkim18,00017,50018,25017,75063,331,00017,788213Pimaş10,75010,25010,75010,5003,997,00010,492214Pınar Su15,75015,25015,75015,2501,492,00015,473215Petrokent Turizm24,50024,50025,75025,75088,74024,514216Pınar Et8,9008,7008,9008,7005,918,5008,773217Pınar Süt12,50012,25012,75012,5007,485,22512,494218Pınar Un63,00061,00063,00062,000219,00062,255219T.Pirelli Kablo94,00093,00095,00094,000631,00093,535220Park Tekstil2,1252,0252,1252,0508,565,0002,050221ÇBS Printaş Baskı167,500160,000167,500165,000918,000163,660222Petrol Ofisi97,00094,00097,00095,00014,586,21395,117223Rant Finansal Kir.3,4003,3503,4503,400564,0003,403224Ray Sigorta9,8009,6009,9009,70014,546,0009,785225Sabah Yayıncılık5,5005,4005,6005,400656,294,0005,515226Sabancı Holding9,1008,8009,1008,9001,128,237,6008,924227Sabah Pazarlama2,1252,0752,1252,10081,612,0002,088228Sarkuysan22,00021,50022,00021,50023,961,18021,847229SASA23,75023,50024,00023,75015,518,00023,696230Selçuk Gıda6,2006,0006,2006,20040,615,0006,108231Serve Kırtasiye3,1003,0503,1003,10028,883,0003,059232Türkiye Şişe Cam8,8008,6008,8008,700223,257,5128,706233Şekerbank4,1003,9004,1004,100642,0004,013234Şeker Piliç18,75018,25018,75018,75033,269,00018,562235Söktaş4,4004,3004,3504,300754,0004,341236Soda Sanayii9,1009,1009,4009,100117,848,0009,204237Sönmez Filament42,50042,50045,50045,0002,350,00044,062238Taç Yatırım Ort.3,3503,3003,4503,3002,250,0003,377239Tat Konserve13,25012,75013,00013,00012,505,00012,833240Türk Tuborg9,1008,9009,2009,100498,0009,101241Türk Ekonomi Bank.6,9006,6006,9006,80030,474,0006,705242Tekstilbank3,6003,5003,6003,5005,162,0003,551243Türk Hava Yolları14,50014,00014,75014,25023,402,26814,161244Tire Kutsan9,6009,4009,6009,5004,646,0609,454245T.Kalkınma Bankası37,50038,50041,00039,5004,165,00039,843246Tansaş132,500130,000135,000130,0009,032,000131,165247Tofaş Otomobil Fab.10,75010,25010,75010,500175,202,00010,342248Tofaş Oto Ticaret40,00038,50040,00039,0007,061,00039,133249Toprak Fin.Kir.1,7001,6501,7001,67512,709,0001,667250Tobrakbank2,6002,4502,6002,45015,307,3602,500251Toprak Factoring1,6251,5501,6001,55025,294,0001,567252Turcas Petrol24,75024,25024,50024,2503,709,00024,316253Trakya Cam9,6009,3009,6009,400112,851,1859,426254Transtürk Holding2,7002,5502,6502,650198,423,3752,601255TSKB2,9502,9003,0002,90022,836,0002,939256Türk Demir Döküm10,3009,75010,25010,00082,624,00010,031257Tukas6,0005,8006,0005,90015,999,0005,832258Tüpraş38,00036,50037,50037,000532,149,54537,065259USAŞ1,440,0001,380,0001,440,0001,400,00087,0001,395,632260UKI Konfeksiyon14,25013,50014,00013,750758,00013,789261Ünal Tarım Ürünleri7,6007,4007,6007,40023,982,0007,496262Ünye Çimento9,4009,1009,5009,2004,595,0009,258263Uşak Seramik40,00038,50040,00039,0003,027,22239,348264Uzel Makina Sanayii11,75011,00011,75011,50034,223,00011,355265Vakıf Finansal Kir.4,5504,4004,8504,550650,638,0004,563266Vakko5,1504,9005,1004,90014,696,0004,979267Vanet52,00051,00054,00053,0004,451,00052,451268Varlık Yat.Ort.2,0251,9752,0252,0003,613,0001,998269Vestel197,500195,000200,000200,00020,801,487197,688270Vakıf Yatırım6,4006,2006,4006,3001,636,0006,282271Vakıf Gayrimenkul Y.O.4,4004,2004,4004,20028,601,3784,245272Viking Kağıt4,4004,3004,4504,40042,641,0004,360273Yasaş11,25010,75011,25011,0006,244,00010,953274Yataş12,00011,50012,00011,5004,317,20011,790275Yazıcılar Otomotiv51,50051,00053,00053,00030,807,00051,818276Yapı Kredi Bankası17,25017,00017,50017,250355,390,28017,222277Yapı Kredi Koray G.Y.O.5,9005,7005,9005,80018,684,0005,750278Yapi Kredi Yat. Ort.4,8004,7004,8504,70012,264,0004,742279Yatırım Finans Y.O4,3504,3504,5504,5007,775,0004,500280Yünsa19,75019,25019,75019,5003,120,07119,573