İMKB ikinci seans (M-Z)

(13 Mayıs 2000, Cumartesi günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat179Marmaris Altınyunus20,00019,50020,00020,000352,00019,732180Makina Takım1,8501,8251,8751,825595,400,0001,845181Maret80,00080,00084,00080,0007,821,00081,298182Mudurnu Tavukçuluk8,5008,3008,5008,3005,575,0008,364183Mudurnu Tavukçuluk (Yeni)7,8007,7007,9007,9008,412,0007,817184Medya Holding8,9008,7008,9008,700153,886,0008,761185Mensa Mensucat3,4503,4003,6003,550268,176,0003,518186Merko Gıda19,00018,50019,00018,5004,079,00018,610187Migros420,000410,000415,000410,0003,882,700413,937188Milliyet4,8004,6504,8004,700112,780,0004,732189Milpa11,25010,75011,25011,00053,739,00011,052190Marmaris Martı Otel5,4005,2005,4005,40093,034,0005,273191Mardin Çimento15,75015,50016,00016,0009,150,25615,822192Marshall70,00067,00073,00070,00014,013,00071,004193Metemteks Tekstil8,0007,7008,0007,9004,119,0007,824194Mutlu Akü11,50010,75011,50011,00025,740,00011,095195Mustafa Yılmaz Yat.2,1002,0502,2002,2002,350,0002,122196Mazhar Zorlu Holding5,7005,5005,7005,6006,402,0005,583197Netaş90,00086,00090,00087,00053,066,00087,369198Niğde Çimento16,00015,50016,00016,0002,069,00015,867199Net Holding6,6006,5006,7006,600121,668,5006,558200Net Turizm11,50011,00011,50011,50049,255,00011,240201Nurol Gayrimenkul Y.O.5,0004,8505,0004,95019,497,0004,914202Nuh Çimento19,50019,00019,50019,25011,141,00019,243203Okan Tekstil4,2504,0504,2504,10017,672,0004,144204Olmuksa49,50047,50049,00048,0009,001,00048,364205Osmanlı Gay. Y.O.2,8502,7002,9002,700143,688,0092,761206Otokar Otobüs Kar. A.73,00071,00073,00072,00021,104,00071,987207Oz Finans Factoring2,4002,3752,4002,375350,0002,396208Parsan19,00018,75019,25018,7504,816,00018,899209Pastavilla25,25024,50025,50024,7501,454,00025,071210Penguen Gıda6,5006,4006,6006,50012,511,0006,486211Petkim17,75017,00017,75017,00030,407,00017,279212Pimaş10,50010,25010,50010,2501,992,00010,296213Pınar Su16,00015,50015,75015,750852,00015,589214Petrokent Turizm26,25025,00027,50025,00056,10027,190215Pınar Et9,2008,9009,2008,90017,508,0009,013216Pınar Süt12,50012,25012,75012,5006,316,00012,501217Pınar Un63,00062,00063,00062,00087,00062,114218T.Pirelli Kablo95,00092,00096,00094,0001,657,00093,647219Park Tekstil1,9751,9252,0001,9257,559,0001,970220ÇBS Printaş Baskı160,000155,000160,000157,500692,000156,369221Petrol Ofisi95,00092,00094,00092,00018,477,28692,718222Rant Finansal Kir.3,4003,3503,4503,350951,0003,395223Ray Sigorta9,5009,5009,8009,70016,185,0009,685224Sabah Yayıncılık5,5005,3005,4005,400379,582,0005,388225Sabancı Holding9,0008,8009,0008,900462,846,1588,831226Sabah Pazarlama2,0752,0002,0502,00069,354,0002,026227Sarkuysan21,75021,50022,00022,00038,887,00021,754228SASA23,50022,75023,25022,7508,584,00023,037229Selçuk Gıda6,6006,3006,6006,50033,781,0006,358230Serve Kırtasiye3,3003,2503,4503,400109,509,0003,350231Sezginler Gıda20,50019,75020,75019,750341,887,00020,113232Türkiye Şişe Cam8,6008,4008,6008,500178,135,4728,471233Şekerbank4,1504,1004,2004,2001,424,0004,157234Şeker Piliç18,25017,75018,50018,25026,192,00018,093235Söktaş4,4504,3504,4504,450571,0004,398236Soda Sanayii9,3009,0009,3009,00070,554,0009,126237Sönmez Filament45,50044,00046,00044,000842,00044,740238Taç Yatırım Ort.3,4503,4003,5503,400942,0003,422239Tat Konserve12,75012,25012,75012,25019,750,00012,485240Türk Tuborg9,0008,7009,0008,800613,0008,828241Türk Ekonomi Bank.6,8006,6006,8006,80031,163,0006,689242Tekstilbank3,6003,5003,6003,5503,858,0003,552243Türk Hava Yolları14,25013,75014,25014,00020,774,02413,949244Tire Kutsan9,5009,2009,4009,2001,753,1069,325245T.Kalkınma Bankası37,50035,00037,00036,500446,00036,155246Tansaş130,000125,000130,000127,5008,975,000126,038247Tofaş Otomobil Fab.10,75010,25011,00010,5002,085,512,00010,579248Tofaş Oto Ticaret39,50038,50039,00039,0006,104,00038,851249Toprak Fin.Kir.1,6751,6251,7001,62511,994,7521,634250Tobrakbank2,4502,3752,4502,40013,221,4002,409251Toprak Factoring1,5751,5251,5751,55075,194,0001,549252Turcas Petrol24,00023,75024,25023,7503,253,56223,979253Trakya Cam9,4009,1009,4009,200134,828,0009,175254Transtürk Holding2,7002,7002,8002,800649,013,7802,745255TSKB2,9502,8502,9502,85017,142,7502,889256Türk Demir Döküm10,7509,75010,75010,000228,405,00010,261257Tukas5,9005,7005,9005,80015,893,0005,768258Tüpraş37,00036,00037,00036,500599,591,48236,494259USAŞ1,440,0001,400,0001,420,0001,420,00081,1001,414,691260UKI Konfeksiyon13,75013,25013,75013,7501,386,00013,533261Ünal Tarım Ürünleri7,6007,5007,8007,70061,027,0007,617262Ünye Çimento9,2009,0009,2009,0002,472,0009,064263Uşak Seramik42,50040,00043,00040,5006,959,00041,749264Uzel Makina Sanayii11,25011,00011,50011,2509,621,59311,223265Vakıf Finansal Kir.4,6504,5504,6504,650173,003,2504,583266Vakko5,0504,8005,1004,90010,770,0004,937267Vanet56,00054,00056,00056,0008,466,00055,087268Varlık Yat.Ort.2,0502,0002,0502,0003,609,0002,014269Vestel202,500195,000200,000195,00016,379,150196,840270Vakıf Yatırım6,3006,1006,3006,1002,403,0006,155271Vakıf Gayrimenkul Y.O.4,2504,1004,2504,15023,966,5024,154272Viking Kağıt4,6504,5504,7004,700103,111,0004,640273Yasaş11,75011,00011,75011,25027,446,00011,388274Yataş12,25011,50012,00011,5003,970,00011,753275Yazıcılar Otomotiv52,00051,00053,00052,00017,318,00051,569276Yapı Kredi Bankası17,50017,00017,50017,2501,575,499,49117,299277Yapı Kredi Koray G.Y.O.5,8005,6005,8005,60022,830,0005,682278Yapi Kredi Yat. Ort.5,2004,9005,2005,0009,195,0005,039279Yatırım Finans Y.O4,7004,4504,8504,65023,330,0004,533280Yünsa22,00021,25022,50021,50028,014,00021,964