İMKB ikinci seans (M-Z)

(24 Mayıs 2000, Çarşamba günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat179Marmaris Altınyunus17,75017,25018,00017,25088,00017,375180Makina Takım1,6501,6001,6501,625200,033,2501,617181Maret79,00077,00079,00078,0001,523,00078,008182Mudurnu Tavukçuluk7,5007,3007,5007,4003,698,0007,369183Mudurnu Tavukçuluk (Yeni)7,2007,0007,1007,0002,585,0007,060184Medya Holding8,7008,6008,7008,70098,948,3928,602185Mensa Mensucat3,1002,9003,1502,90038,513,0002,980186Merko Gıda18,25018,00018,50018,2502,358,00018,238187Migros365,000355,000370,000360,0009,976,200360,568188Milliyet4,1503,9004,1003,90036,253,5703,982189Milpa10,50010,25010,75010,50043,436,00010,319190Marmaris Martı Otel4,6004,4504,6504,550102,460,0644,547191Mardin Çimento15,25014,75015,00014,7504,103,00014,861192Marshall74,00072,00075,00073,0006,951,00072,858193Metemteks Tekstil7,1006,8007,2006,8003,714,0006,938194Mutlu Akü10,25010,00010,75010,25076,008,00010,307195Mustafa Yılmaz Yat.1,8001,7501,7751,7501,037,0001,752196Mazhar Zorlu Holding5,3004,9005,2004,9006,398,0005,047197Netaş79,00077,00079,00077,00038,655,00077,638198Niğde Çimento14,75014,25014,75014,250682,00014,439199Net Holding5,6005,4005,6005,60063,459,0005,501200Net Turizm10,2509,75010,25010,00026,760,0009,934201Nurol Gayrimenkul Y.O.2,5502,3502,5502,40034,081,0002,435202Nuh Çimento16,75015,50016,75015,7507,647,00016,166203Okan Tekstil4,1503,9504,1503,95020,547,0004,000204Olmuksa16,75016,25017,00016,50012,754,11416,527205Osmanlı Gay. Y.O.1,4001,3501,4251,375229,881,0001,381206Otokar Otobüs Kar. A.61,00058,00060,00059,0004,848,00058,777207Oz Finans Factoring2,2752,2502,2502,250100,0002,250208Parsan16,50015,25016,25016,000977,00015,539209Pastavilla21,75020,75021,50021,000192,00021,246210Penguen Gıda5,7005,5005,8005,60021,307,0005,688211Petkim15,00014,25015,00014,50059,521,00014,538212Pimaş9,1008,9009,2009,0001,321,0008,970213Pınar Su13,75013,25013,75013,250946,00013,344214Petrokent Turizm23,00021,50023,00021,500153,00022,271215Pınar Et8,2007,8008,2008,0004,329,0008,019216Pınar Süt10,75010,25010,75010,5005,841,00010,480217Pınar Un56,00051,00055,00051,000211,00053,838218T.Pirelli Kablo87,00084,00087,00084,000526,00085,522219Park Tekstil1,7501,6751,7751,675720,0001,729220ÇBS Printaş Baskı165,000157,500162,500160,000933,000160,184221Petrol Ofisi78,00077,00079,00078,00015,737,00077,584222Rant Finansal Kir.3,2503,0003,1503,0502,100,0003,069223Ray Sigorta9,9009,25010,0009,7502,139,0009,605224Sabah Yayıncılık5,1004,8005,0004,800141,703,0004,961225Sabancı Holding7,9007,8008,0007,900734,260,5487,895226Sabah Pazarlama2,0251,9252,0251,95049,774,0001,975227Sarkuysan19,50019,00019,50019,50013,120,00019,277228SASA20,75020,50021,00020,7502,400,00020,696229Selçuk Gıda5,7005,6005,7005,60010,734,0015,620230Serve Kırtasiye3,0002,9503,0503,00017,039,0002,966231Sezginler Gıda17,00016,25017,00016,50060,532,00016,621232Türkiye Şişe Cam7,6007,2007,6007,300119,741,0057,371233Şekerbank3,9503,8503,9503,850957,0003,865234Şeker Piliç16,50015,25016,50015,50011,144,00015,938235Söktaş4,5004,4504,5504,4503,625,0004,485236Soda Sanayii7,8007,5007,9007,50050,352,0007,697237Sönmez Filament40,50039,50040,50039,500165,00039,978238Taç Yatırım Ort.3,0502,9003,0503,000884,0002,969239Tat Konserve11,00010,75011,00011,0005,156,00010,772240Türk Tuborg8,2008,0008,1008,000547,1738,098241Türk Ekonomi Bank.6,1005,7006,0005,80074,559,0005,778242Tekstilbank3,5003,3003,4503,3504,298,0003,328243Türk Hava Yolları12,50012,25012,75012,25022,973,00612,404244Tire Kutsan7,8007,4007,8007,60014,485,0007,584245T.Kalkınma Bankası33,00032,00032,50032,000119,00032,008246Tansaş110,000105,000110,000107,5006,228,000107,544247Tofaş Otomobil Fab.9,6009,4009,6009,500297,503,1939,447248Tofaş Oto Ticaret35,00033,50035,00034,0001,968,00034,241249Toprak Fin.Kir.1,5501,5001,5501,5504,684,9681,524250Tobrakbank2,2002,1252,1752,1505,432,0002,154251Toprak Factoring1,3001,2501,3001,27518,743,0001,273252Turcas Petrol20,75020,25020,75020,2503,523,28120,471253Trakya Cam8,2007,8008,2007,900118,370,5417,968254Transtürk Holding2,4002,2252,4252,225283,564,4252,335255TSKB2,7002,6502,8002,80035,904,0002,742256Türk Demir Döküm9,4009,2009,4009,30042,937,0009,313257Tukas5,0004,8005,0004,9006,928,0004,939258Tüpraş32,50032,00033,00032,500223,084,50032,209259USAŞ1,380,0001,320,0001,370,0001,320,000157,0001,342,611260UKI Konfeksiyon12,50012,25013,00012,5002,054,00012,680261Ünal Tarım Ürünleri7,1006,9007,1007,00042,167,0006,971262Ünye Çimento8,2008,0008,3008,0002,658,0008,122263Uşak Seramik3,1002,8503,1502,90035,749,6632,946264Uzel Makina Sanayii10,5009,75010,25010,00015,588,00010,064265Vakıf Finansal Kir.4,7504,6504,7504,75047,038,0004,669266Vakko4,9004,5504,8504,60013,380,0004,750267Vanet51,00050,00051,00050,0003,106,00050,717268Varlık Yat.Ort.1,9001,8501,9501,900572,0001,866269Vestel185,000180,000185,000182,50037,069,000181,468270Vakıf Yatırım5,6005,2005,7005,4001,259,0005,531271Vakıf Gayrimenkul Y.O.3,7003,6003,7503,65016,317,5123,636272Viking Kağıt4,0003,7504,0003,850114,507,0003,886273Yasaş10,2509,75010,00010,0008,979,0009,994274Yataş10,50010,25010,75010,5004,293,00010,293275Yazıcılar Otomotiv45,00043,50045,50043,50014,685,00044,324276Yapı Kredi Bankası14,75014,00014,75014,2501,371,339,14414,280277Yapı Kredi Koray G.Y.O.4,9004,7504,8504,75053,597,0004,795278Yapi Kredi Yat. Ort.4,6504,4004,7004,5504,865,5004,545279Yatırım Finans Y.O4,6004,3004,7504,60021,542,0004,539280Yünsa18,25017,75018,00018,0002,668,00017,837