İMKB ikinci seans (M-Z)

(25 Mayıs 2000, Perşembe günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat179Marmaris Altınyunus17,00017,00018,50018,500782,00017,620180Makina Takım1,5001,5251,6251,600705,122,0001,583181Maret76,00075,00079,00078,0002,383,10077,445182Mudurnu Tavukçuluk7,2007,2007,4007,3005,018,0007,292183Mudurnu Tavukçuluk (Yeni)6,9006,9007,2007,1002,990,0007,025184Medya Holding8,7008,6008,9008,900561,559,0008,808185Mensa Mensucat2,8502,8503,0503,05070,568,0002,972186Merko Gıda18,00018,00018,50018,2502,192,00018,192187Migros345,000350,000375,000365,00010,707,850362,896188Milliyet3,8003,8004,0004,00037,240,0003,939189Milpa10,25010,00011,25010,750143,404,00010,749190Marmaris Martı Otel4,6004,5504,7504,60095,010,0004,630191Mardin Çimento14,75014,75015,25015,2505,836,00014,951192Marshall73,00073,00075,00075,0004,313,00074,127193Metemteks Tekstil6,7006,8007,0006,9003,171,0006,913194Mutlu Akü10,0009,90011,00011,00050,054,00010,437195Mustafa Yılmaz Yat.1,7501,7501,8001,7753,145,0001,775196Mazhar Zorlu Holding4,6504,7505,2505,25014,696,0004,935197Netaş76,00077,00080,00080,00037,228,00078,969198Niğde Çimento14,00014,00014,50014,5001,061,00014,128199Net Holding5,4005,3005,7005,70075,012,0005,562200Net Turizm9,7009,70010,30010,30035,386,00010,132201Nurol Gayrimenkul Y.O.2,3002,3002,4252,40028,555,0002,384202Nuh Çimento15,50015,75016,50016,5006,996,00015,998203Okan Tekstil3,9503,9004,1004,10017,428,0004,019204Olmuksa16,25016,00016,75016,50019,314,20016,477205Osmanlı Gay. Y.O.1,3001,2751,3751,375275,549,0001,335206Otokar Otobüs Kar. A.56,00056,00063,00062,00025,653,00059,353207Oz Finans Factoring2,2002,2252,2752,2751,650,0002,266208Parsan15,00015,00015,75015,2502,203,00015,370209Pastavilla20,00020,25021,50021,500460,00021,041210Penguen Gıda5,5005,4005,7005,70067,489,0005,440211Petkim14,25014,00014,75014,50063,150,36614,445212Pimaş9,0008,8009,1009,1001,443,0008,922213Pınar Su13,50013,50014,25014,000807,00013,614214Petrokent Turizm22,50000000215Pınar Et7,7007,7008,1008,0003,777,0007,942216Pınar Süt10,10010,10010,40010,3003,801,00010,241217Pınar Un53,00053,00054,00054,000113,00053,230218T.Pirelli Kablo84,00085,00087,00085,000483,00085,718219Park Tekstil1,7001,6751,7251,7003,671,0001,702220ÇBS Printaş Baskı157,500157,500165,000157,5001,435,000161,073221Petrol Ofisi76,00076,00080,00078,00053,902,00078,248222Rant Finansal Kir.3,0503,1003,1003,100726,0003,100223Ray Sigorta9,4009,4009,7009,70013,489,0009,547224Sabah Yayıncılık4,9004,9005,1505,150222,839,0005,070225Sabancı Holding7,6007,6008,1008,1001,012,361,8007,903226Sabah Pazarlama1,9001,9001,9751,95049,008,0001,946227Sarkuysan19,00019,00019,75019,75017,013,18619,465228SASA20,50020,75022,25022,2504,068,00021,214229Selçuk Gıda5,5005,5005,7005,70019,313,0005,616230Serve Kırtasiye2,9502,9003,0003,00027,642,0002,968231Sezginler Gıda16,50016,25016,75016,50052,615,00016,547232Türkiye Şişe Cam7,1007,1007,5007,500261,066,5597,372233Şekerbank3,9003,9004,3004,000437,0003,974234Şeker Piliç15,25015,00015,50015,2508,537,00015,314235Söktaş4,5004,4504,7004,5004,918,0004,520236Soda Sanayii7,6007,5007,8007,70048,392,0007,689237Sönmez Filament40,00040,00041,50040,000253,00040,545238Taç Yatırım Ort.2,8002,8003,2003,2002,225,0003,078239Tat Konserve10,75010,75011,50011,50014,234,00011,119240Türk Tuborg8,0008,0008,3008,3001,124,3278,146241Türk Ekonomi Bank.5,7005,6006,1006,10073,000,0005,896242Tekstilbank3,3003,2503,4003,4003,800,0003,311243Türk Hava Yolları12,00011,75012,75012,50024,488,00612,447244Tire Kutsan7,5007,0007,6007,60010,547,0007,451245T.Kalkınma Bankası32,00032,00033,00033,000717,00032,488246Tansaş107,500107,500115,000112,5005,350,000112,333247Tofaş Otomobil Fab.9,4009,4009,7009,7001,044,372,6339,605248Tofaş Oto Ticaret32,50032,50034,50034,50015,099,00033,609249Toprak Fin.Kir.1,4751,5251,5751,5505,484,1201,538250Tobrakbank2,1002,0752,1752,17533,566,0002,144251Toprak Factoring1,2501,2251,3001,30040,860,0001,259252Turcas Petrol19,50020,00020,50020,0001,376,00020,214253Trakya Cam7,7007,7008,1008,000183,173,0867,990254Transtürk Holding2,0752,0252,1752,1251,574,402,7502,117255TSKB2,8002,7502,8502,85035,921,2502,802256Türk Demir Döküm9,2009,3009,6009,60062,181,0009,476257Tukas4,9004,8505,1005,0507,321,0004,989258Tüpraş32,00032,00033,50033,500448,583,22832,913259USAŞ1,290,0001,290,0001,340,0001,320,000139,0001,313,812260UKI Konfeksiyon12,50012,50013,50013,00012,234,00013,015261Ünal Tarım Ürünleri6,7006,8007,1006,90040,963,0006,963262Ünye Çimento8,0007,9008,2008,1005,690,0008,046263Uşak Seramik2,9002,9003,0002,90020,666,9882,937264Uzel Makina Sanayii9,5009,50010,0009,90042,804,0009,812265Vakıf Finansal Kir.4,6504,6004,7504,700229,931,0004,684266Vakko4,6004,5504,8004,75019,322,0004,695267Vanet51,00051,00053,00052,0004,435,00052,076268Varlık Yat.Ort.1,9001,8501,9251,9252,147,0001,859269Vestel175,000175,000182,500182,50033,961,000179,141270Vakıf Yatırım5,4005,4005,5005,400569,0005,460271Vakıf Gayrimenkul Y.O.3,5003,5003,6503,65011,758,7543,592272Viking Kağıt4,1004,1004,3504,35050,557,5004,248273Yasaş9,9009,90010,20010,20015,644,75010,116274Yataş10,00010,25010,75010,50022,344,00010,484275Yazıcılar Otomotiv43,50043,50045,50045,00010,760,00044,784276Yapı Kredi Bankası13,75013,50014,50014,2502,188,107,55214,085277Yapı Kredi Koray G.Y.O.4,7004,7004,9004,90039,001,0004,819278Yapi Kredi Yat. Ort.4,5504,5004,7004,6007,399,0004,624279Yatırım Finans Y.O4,7004,3504,6504,5503,342,0004,504280Yünsa17,75017,75018,25018,2502,809,00018,021