İMKB ikinci seans (M-Z)

(26 Mayıs 2000, Cuma günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat179Marmaris Altınyunus17,75017,00018,00018,000333,00017,352180Makina Takım1,6001,6001,6751,625235,905,0001,640181Maret81,00080,00085,00085,0005,281,00082,909182Mudurnu Tavukçuluk7,3007,4007,7007,6003,585,0007,493183Mudurnu Tavukçuluk (Yeni)7,1007,1007,3007,3002,056,0007,194184Medya Holding8,8008,7009,2009,1001,071,671,0009,120185Mensa Mensucat3,0503,0003,1003,10044,164,0003,061186Merko Gıda18,50018,50019,00018,7502,697,00018,681187Migros370,000365,000375,000370,0004,561,150373,230188Milliyet4,0003,9504,2504,150125,890,5004,095189Milpa11,00010,75011,25011,00041,690,00010,989190Marmaris Martı Otel4,6504,6004,7004,60052,663,0004,644191Mardin Çimento15,00015,00015,50015,5003,845,22715,287192Marshall73,00072,00074,00074,0002,303,00073,031193Metemteks Tekstil7,0006,9007,1007,0005,227,0007,027194Mutlu Akü11,50011,25012,00011,75056,697,00011,577195Mustafa Yılmaz Yat.1,8001,8001,8501,8002,852,0001,808196Mazhar Zorlu Holding5,4505,3005,8005,30016,747,0005,491197Netaş80,00079,00083,00083,00051,992,04781,565198Niğde Çimento14,25014,25014,75014,7502,279,00014,445199Net Holding5,7005,6005,9005,800102,681,0265,780200Net Turizm10,25010,00010,50010,50038,153,00010,256201Nurol Gayrimenkul Y.O.2,4252,3752,4502,40013,346,0002,409202Nuh Çimento16,00016,00016,50016,2503,775,00016,282203Okan Tekstil4,1003,9504,1003,95015,211,0004,013204Olmuksa16,50016,00016,25016,00010,386,40016,171205Osmanlı Gay. Y.O.1,3501,3251,3751,350266,620,0001,344206Otokar Otobüs Kar. A.62,00062,00064,00062,00010,170,20062,774207Oz Finans Factoring2,3002,2752,3252,275422,0002,281208Parsan16,00016,25016,75016,5002,433,00016,321209Pastavilla21,25021,00021,50021,250237,00021,387210Penguen Gıda6,0005,9006,3006,10098,902,0005,994211Petkim14,50014,25015,00014,75084,840,00014,681212Pimaş9,2009,0009,4009,3004,016,0009,236213Pınar Su13,75013,75014,25014,250316,20014,150214Petrokent Turizm23,00022,25024,00024,00010,20023,825215Pınar Et8,4008,3008,4008,300849,5708,399216Pınar Süt10,50010,25010,75010,7504,014,00010,501217Pınar Un57,00057,00059,00057,00087,00058,114218T.Pirelli Kablo88,00086,00087,00086,000618,00086,524219Park Tekstil1,7501,7501,8001,7753,624,0001,767220ÇBS Printaş Baskı162,500160,000165,000160,000729,000161,670221Petrol Ofisi77,00077,00079,00079,00028,864,00078,411222Rant Finansal Kir.3,2002,9503,2503,25081,0003,191223Ray Sigorta9,8009,80010,0009,8005,451,0009,864224Sabah Yayıncılık5,3005,1005,5005,500368,039,0005,322225Sabancı Holding8,0007,9008,2008,200977,937,4008,096226Sabah Pazarlama2,0001,9752,0502,00037,937,0002,014227Sarkuysan19,50019,25020,00019,50022,414,00019,641228SASA22,25022,25022,50022,5007,725,00022,491229Selçuk Gıda5,7005,6006,0005,90049,867,0005,824230Serve Kırtasiye3,1503,1503,2003,2009,439,0003,154231Sezginler Gıda16,50016,50017,75017,750130,212,00017,243232Türkiye Şişe Cam7,5007,5007,7007,700261,019,9387,590233Şekerbank4,0504,1004,2004,1504,145,0004,162234Şeker Piliç15,75015,50016,75016,75026,182,00016,093235Söktaş4,6004,5004,6004,550470,0004,567236Soda Sanayii7,7007,7008,2008,10094,888,0008,021237Sönmez Filament42,00040,50044,50041,5004,544,00043,036238Taç Yatırım Ort.3,4503,2503,5003,2501,271,0003,354239Tat Konserve11,75011,50012,00011,75017,903,00011,740240Türk Tuborg8,4008,2008,5008,3001,089,0008,300241Türk Ekonomi Bank.6,3006,2006,4006,40035,235,0006,304242Tekstilbank3,4003,3503,4503,4502,522,0003,387243Türk Hava Yolları12,50012,50013,00012,50027,580,04012,716244Tire Kutsan7,7007,7007,9007,9008,520,0007,802245T.Kalkınma Bankası33,00032,50033,50032,500183,00032,907246Tansaş115,000112,500117,500117,5004,704,000115,392247Tofaş Otomobil Fab.9,7009,60010,20010,1001,596,459,4909,938248Tofaş Oto Ticaret34,00033,50035,50035,00016,407,00034,736249Toprak Fin.Kir.1,5501,5501,5751,5755,622,0001,570250Tobrakbank2,1752,1502,2502,22519,857,4002,201251Toprak Factoring1,3001,3001,3251,30017,667,2701,300252Turcas Petrol20,75021,00021,50021,5006,033,75021,301253Trakya Cam8,0008,0008,2008,10090,710,0008,101254Transtürk Holding2,1252,1002,1752,150210,054,0002,136255TSKB2,8502,8502,9002,90019,049,5002,851256Türk Demir Döküm9,6009,5009,7009,60073,801,0009,598257Tukas5,1505,1005,3005,2002,989,0005,199258Tüpraş33,50033,00034,00033,500278,516,35033,554259USAŞ1,330,0001,320,0001,360,0001,350,00053,0001,344,528260UKI Konfeksiyon13,50013,25014,00014,0006,009,00013,672261Ünal Tarım Ürünleri7,1007,1007,3007,10043,544,0007,184262Ünye Çimento8,2008,1008,5008,5007,311,0008,367263Uşak Seramik3,0502,9003,0502,95018,350,1482,959264Uzel Makina Sanayii10,10010,00010,30010,30016,154,00010,202265Vakıf Finansal Kir.4,9004,8505,1005,100269,968,0004,944266Vakko4,8004,7504,8504,85011,660,0004,838267Vanet54,00054,00055,00055,0004,871,00054,029268Varlık Yat.Ort.1,9001,9001,9501,950527,0001,909269Vestel180,000177,500182,500182,50019,817,700180,668270Vakıf Yatırım5,5005,5005,7005,5001,599,0005,555271Vakıf Gayrimenkul Y.O.3,7003,6503,8003,7509,221,0003,737272Viking Kağıt4,7004,7005,0004,750112,323,5004,792273Yasaş10,20010,00010,75010,7508,512,00010,395274Yataş10,50010,25010,75010,5005,795,40010,495275Yazıcılar Otomotiv45,00045,00046,50046,50015,523,00045,869276Yapı Kredi Bankası14,50014,25015,00015,0001,337,404,00014,793277Yapı Kredi Koray G.Y.O.4,9004,8505,0004,95035,455,0004,955278Yapi Kredi Yat. Ort.4,7504,7004,8004,7504,077,0004,759279Yatırım Finans Y.O4,5004,3004,6004,50010,398,0004,459280Yünsa18,50018,50019,00019,0004,541,00018,748