İMKB ikinci seans (M-Z)

(19 Mayıs 2000, Cuma günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat179Marmaris Altınyunus18,00018,00018,50018,500115,00018,469180Makina Takım1,7751,7501,7751,775174,550,8501,752181Maret77,00076,00077,00077,000865,00076,121182Mudurnu Tavukçuluk7,6007,5007,7007,6002,112,0007,603183Mudurnu Tavukçuluk (Yeni)7,5007,3007,4007,4002,015,0007,387184Medya Holding8,8008,6008,9008,900110,473,6408,749185Mensa Mensucat3,2003,1503,2503,15031,120,0003,192186Merko Gıda18,75018,50019,00018,5003,018,00018,693187Migros395,000390,000400,000395,0002,840,550394,882188Milliyet4,2504,2004,3004,25018,804,3424,237189Milpa10,2509,90010,10010,00035,572,00010,001190Marmaris Martı Otel4,6504,5504,7004,65029,079,0004,615191Mardin Çimento15,25015,00015,50015,5003,406,80015,198192Marshall68,00067,00068,00068,0001,002,00067,358193Metemteks Tekstil7,1007,0007,1007,1002,971,0007,094194Mutlu Akü10,25010,00010,50010,5005,554,00010,375195Mustafa Yılmaz Yat.1,8251,8251,8751,8251,070,0001,843196Mazhar Zorlu Holding5,6005,5005,7005,5006,480,0005,556197Netaş81,00079,00081,00081,00029,008,10080,111198Niğde Çimento14,75014,75015,00015,000386,00014,770199Net Holding5,9005,7005,9005,90043,990,7505,804200Net Turizm10,50010,25010,75010,25019,510,00010,467201Nurol Gayrimenkul Y.O.5,1505,1005,6005,60041,694,0005,353202Nuh Çimento18,00017,75018,00018,0002,318,00017,900203Okan Tekstil4,1503,9504,1504,05011,524,0004,032204Olmuksa15,00014,75015,75015,7507,905,20015,270205Osmanlı Gay. Y.O.1,5001,4501,5001,47563,702,0001,473206Otokar Otobüs Kar. A.63,00061,00063,00061,0004,696,00061,793207Oz Finans Factoring2,3502,3002,3502,300660,0002,316208Parsan17,50016,75017,25017,2502,318,00016,927209Pastavilla23,00022,75023,50022,750401,00023,018210Penguen Gıda6,0005,9006,2006,0004,632,0005,965211Petkim15,75015,50016,00015,75024,224,35015,668212Pimaş9,2009,1009,3009,2001,313,0009,198213Pınar Su14,25014,00014,25014,250342,00014,222214Petrokent Turizm25,00024,00025,00025,00031,62024,645215Pınar Et8,5008,5008,6008,5002,537,0008,528216Pınar Süt11,25011,00011,25011,2501,059,00011,038217Pınar Un60,00058,00060,00058,000117,00059,128218T.Pirelli Kablo84,00085,00086,00085,000446,00085,531219Park Tekstil1,7251,6751,9001,9003,067,0001,718220ÇBS Printaş Baskı172,500167,500172,500167,5001,227,000169,523221Petrol Ofisi83,00082,00083,00083,0006,454,00082,358222Rant Finansal Kir.3,2503,3503,4003,3502,596,0003,359223Ray Sigorta10,0009,90010,1009,9002,329,0009,949224Sabah Yayıncılık5,0004,9005,1505,150108,262,0005,068225Sabancı Holding8,3008,2008,4008,300774,856,2628,276226Sabah Pazarlama2,0752,0502,1502,125107,811,0002,113227Sarkuysan20,25019,75020,25020,0006,763,00020,011228SASA21,25021,00021,50021,5002,503,00021,289229Selçuk Gıda5,7005,7005,9005,70012,518,0005,738230Serve Kırtasiye3,1003,0503,1003,1007,886,0003,061231Sezginler Gıda17,25017,00018,00017,75088,589,00017,521232Türkiye Şişe Cam8,1007,9008,1007,900130,981,2677,973233Şekerbank4,0003,8503,9503,900288,0003,895234Şeker Piliç17,00016,50017,00016,5004,398,00016,739235Söktaş4,5004,4504,5504,4502,153,0004,510236Soda Sanayii8,3008,1008,3008,20023,547,0008,212237Sönmez Filament40,50040,50042,00041,000191,00041,086238Taç Yatırım Ort.3,1503,2003,2503,200675,0003,242239Tat Konserve11,50011,25011,75011,2507,625,88911,459240Türk Tuborg8,1008,2008,3008,3001,279,0008,288241Türk Ekonomi Bank.6,4006,2006,4006,3007,852,0006,296242Tekstilbank3,6503,3003,6003,4004,345,1433,365243Türk Hava Yolları13,00012,75013,00012,75010,733,09012,764244Tire Kutsan8,2008,0008,2008,0001,899,5008,153245T.Kalkınma Bankası33,50032,50033,00033,000312,00032,975246Tansaş120,000115,000120,000115,0005,411,000115,916247Tofaş Otomobil Fab.10,0009,80010,00010,000762,462,3209,901248Tofaş Oto Ticaret38,00037,00038,00037,5002,716,00037,826249Toprak Fin.Kir.1,6001,5751,6251,6253,701,0001,600250Tobrakbank2,2752,2752,3002,2757,227,0002,277251Toprak Factoring1,4001,3751,4001,4003,427,4821,379252Turcas Petrol21,75021,25021,75021,750883,48521,568253Trakya Cam8,6008,4008,6008,400112,232,0008,502254Transtürk Holding2,5502,5002,6002,50076,985,8172,553255TSKB2,8502,8503,0003,00039,209,5002,926256Türk Demir Döküm9,4009,2009,4009,40020,416,0009,298257Tukas5,3005,1005,3005,3003,928,0005,199258Tüpraş33,50032,50033,50033,500359,689,40033,077259USAŞ1,390,0001,390,0001,430,0001,420,00090,0001,411,888260UKI Konfeksiyon12,50012,75013,00013,000374,00012,750261Ünal Tarım Ürünleri7,7007,6007,8007,60027,960,0007,690262Ünye Çimento8,6008,6008,7008,6001,558,1878,601263Uşak Seramik3,1503,0503,1503,1006,383,0713,079264Uzel Makina Sanayii10,75010,50010,75010,7507,142,60010,514265Vakıf Finansal Kir.4,9504,8504,9504,90039,220,0004,891266Vakko4,8004,8004,8504,8508,616,0004,809267Vanet53,00052,00054,00052,0001,925,00053,270268Varlık Yat.Ort.1,9501,9251,9501,95056,0001,925269Vestel182,500180,000190,000187,50068,096,000184,818270Vakıf Yatırım5,6005,7006,0005,700676,0005,789271Vakıf Gayrimenkul Y.O.3,9503,8503,9503,9002,584,0053,890272Viking Kağıt4,4004,2504,4004,35026,388,3004,311273Yasaş10,00010,00010,30010,3001,337,00010,109274Yataş10,75010,50011,00010,7502,986,00010,659275Yazıcılar Otomotiv48,00047,00047,50047,5007,342,00047,064276Yapı Kredi Bankası15,50015,25015,75015,750733,983,23415,496277Yapı Kredi Koray G.Y.O.5,1005,0005,1005,05028,056,0005,039278Yapi Kredi Yat. Ort.5,0004,8505,0004,8507,702,0004,904279Yatırım Finans Y.O4,3504,2504,5004,500811,0004,381280Yünsa19,50019,00019,50019,2501,952,00019,220