İMKB ikinci seans (M-Z)

(18 Mayıs 2000, Perşembe günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat179Marmaris Altınyunus19,00018,50019,00019,00062,00018,697180Makina Takım1,8251,7501,8251,775279,803,0001,775181Maret76,00076,00077,00076,0001,306,00076,082182Mudurnu Tavukçuluk7,8007,7007,9007,9002,433,0007,791183Mudurnu Tavukçuluk (Yeni)7,6007,4007,6007,5001,946,0007,559184Medya Holding8,7008,6008,9008,900650,736,0008,769185Mensa Mensucat3,3503,2003,3503,30041,614,0003,273186Merko Gıda19,00018,75019,25019,0003,289,00018,851187Migros405,000395,000405,000400,0005,079,300400,007188Milliyet4,4004,3004,4504,35025,068,0004,386189Milpa10,50010,00010,50010,50032,376,00010,252190Marmaris Martı Otel4,8004,7504,9004,800134,669,0004,808191Mardin Çimento15,50015,25015,50015,5001,888,00015,460192Marshall70,00069,00071,00070,0001,372,00069,387193Metemteks Tekstil7,6007,1007,5007,3005,368,0007,280194Mutlu Akü10,75010,50010,75010,7503,395,00010,642195Mustafa Yılmaz Yat.2,0751,9502,0001,9501,634,0001,972196Mazhar Zorlu Holding5,7005,5005,7005,70010,810,0005,602197Netaş82,00081,00083,00083,00024,116,71082,308198Niğde Çimento15,00014,75015,00015,000672,00014,781199Net Holding6,1005,9006,2006,000111,549,0006,030200Net Turizm11,00010,75011,00011,00017,927,00010,954201Nurol Gayrimenkul Y.O.5,0004,9505,2005,00047,798,0005,039202Nuh Çimento18,50018,00018,50018,2505,507,00018,220203Okan Tekstil4,2504,1004,3504,15056,245,0004,249204Olmuksa45,50045,50048,50048,00011,420,00047,360205Osmanlı Gay. Y.O.1,5751,5001,5751,55065,654,0001,536206Otokar Otobüs Kar. A.67,00064,00067,00065,0003,887,00065,112207Oz Finans Factoring2,3752,3252,3752,325610,0002,336208Parsan18,75017,00018,50017,5004,404,00017,729209Pastavilla23,75023,25023,50023,500477,00023,416210Penguen Gıda6,2006,1006,3006,20011,167,0006,166211Petkim16,00015,75016,25016,00047,986,79015,978212Pimaş9,5009,3009,5009,3001,949,0009,348213Pınar Su15,00014,25014,50014,250285,00014,415214Petrokent Turizm25,50025,50026,00025,50066,30025,515215Pınar Et8,8008,6008,8008,8004,866,0008,694216Pınar Süt11,75011,50011,75011,5003,770,00011,670217Pınar Un60,00060,00062,00060,000334,00060,979218T.Pirelli Kablo88,00086,00088,00086,000969,00087,125219Park Tekstil1,8251,6751,8501,8002,739,0001,780220ÇBS Printaş Baskı170,000167,500175,000170,0002,364,000170,967221Petrol Ofisi87,00084,00087,00084,00019,109,00585,460222Rant Finansal Kir.3,3503,3003,3503,350713,0003,335223Ray Sigorta10,0009,75010,25010,250585,0009,914224Sabah Yayıncılık5,2005,0005,2005,100145,082,0005,128225Sabancı Holding8,5008,4008,6008,500589,622,4008,465226Sabah Pazarlama2,1252,0752,1502,07561,203,0002,108227Sarkuysan21,00020,75021,25020,75013,861,31420,949228SASA21,75021,75022,00022,0004,233,00021,750229Selçuk Gıda6,0005,8006,0005,90020,031,0005,900230Serve Kırtasiye3,1503,1003,2003,15027,311,0003,164231Sezginler Gıda17,75017,75018,00018,00018,379,00017,817232Türkiye Şişe Cam8,2008,0008,2008,100151,258,3828,079233Şekerbank4,0004,0004,0504,000290,0004,003234Şeker Piliç17,50016,75017,50017,50014,205,00017,090235Söktaş4,7504,6004,7504,7003,219,0004,680236Soda Sanayii8,5008,4008,6008,40028,653,0008,481237Sönmez Filament42,00041,00042,50041,000469,00041,584238Taç Yatırım Ort.3,3003,3003,3503,3002,177,0003,312239Tat Konserve12,00011,25012,00011,75013,358,00011,616240Türk Tuborg8,4008,3008,5008,3001,155,0008,329241Türk Ekonomi Bank.6,6006,4006,6006,50027,995,0006,448242Tekstilbank3,4003,3003,3503,3502,407,0783,314243Türk Hava Yolları13,25012,75013,25013,25012,988,00913,013244Tire Kutsan8,6008,1008,5008,5001,792,0008,364245T.Kalkınma Bankası33,50033,00034,00033,500879,00033,145246Tansaş120,000117,500122,500120,0007,038,150119,922247Tofaş Otomobil Fab.10,50010,00010,50010,500264,501,20010,261248Tofaş Oto Ticaret39,00038,00039,50039,0002,376,00038,690249Toprak Fin.Kir.1,6001,5751,6001,6001,615,0001,598250Tobrakbank2,4002,3502,4002,35020,890,0002,363251Toprak Factoring1,4501,4001,4501,45017,178,0001,423252Turcas Petrol21,75021,25022,00021,7501,893,00021,530253Trakya Cam8,7008,5008,7008,500112,343,5448,605254Transtürk Holding2,7002,6002,7002,650126,798,2082,632255TSKB2,8502,7503,0003,00096,312,0002,873256Türk Demir Döküm9,7009,4009,7009,50055,235,0009,523257Tukas5,3005,1005,3005,3007,623,0005,214258Tüpraş35,00034,00035,00035,000239,098,00034,572259USAŞ1,400,0001,380,0001,410,0001,400,00084,0001,397,023260UKI Konfeksiyon13,25013,00013,00013,000675,00013,000261Ünal Tarım Ürünleri8,1007,7008,0007,80035,183,0007,814262Ünye Çimento8,8008,7008,9008,8001,801,0008,803263Uşak Seramik3,1503,0503,3003,20020,037,2503,197264Uzel Makina Sanayii11,00010,50011,00010,75017,056,60010,733265Vakıf Finansal Kir.4,9004,9005,0005,00046,461,3784,906266Vakko4,9504,8005,0004,85010,892,0004,905267Vanet55,00054,00056,00054,0002,753,00054,619268Varlık Yat.Ort.2,0251,9502,0002,000517,0001,964269Vestel180,000175,000182,500182,50048,781,000178,996270Vakıf Yatırım5,6005,7005,9005,900442,0005,798271Vakıf Gayrimenkul Y.O.4,0503,9504,1003,95013,447,9483,999272Viking Kağıt4,3504,3004,4504,45059,724,0004,389273Yasaş10,25010,25010,50010,5007,068,25010,283274Yataş11,00010,75011,00010,7504,184,00010,855275Yazıcılar Otomotiv49,50048,50049,50049,0006,751,00049,092276Yapı Kredi Bankası16,75016,25016,75016,500436,298,28016,506277Yapı Kredi Koray G.Y.O.5,4005,2005,3005,20017,850,0005,225278Yapi Kredi Yat. Ort.4,8504,8005,0004,8508,465,2004,852279Yatırım Finans Y.O4,3504,3004,5504,4005,770,0004,458280Yünsa20,25019,75020,25020,2503,123,00020,069