İMKB ikinci seans (M-Z)

(27 Mayıs 2000, Cumartesi günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat179Marmaris Altınyunus17,50017,25017,75017,750467,00017,308180Makina Takım1,6001,5751,6251,600174,216,8501,591181Maret85,00083,00085,00085,0003,174,41284,001182Mudurnu Tavukçuluk7,5007,4007,6007,5001,817,0007,413183Mudurnu Tavukçuluk (Yeni)7,2007,0007,2007,2002,060,0007,100184Medya Holding9,0008,8009,0008,800313,979,0008,814185Mensa Mensucat3,1002,9503,0503,00033,495,0002,981186Merko Gıda20,25019,50020,25019,7507,236,91819,613187Migros370,000360,000370,000370,0003,247,050365,954188Milliyet4,1003,9504,0504,00045,971,0004,005189Milpa11,00010,50011,00010,75029,376,00010,641190Marmaris Martı Otel4,6504,4504,7004,50031,278,0004,534191Mardin Çimento15,50015,00015,50015,5003,906,00015,266192Marshall73,00073,00080,00080,00011,710,00076,139193Metemteks Tekstil7,0006,7007,0006,8002,985,0006,857194Mutlu Akü11,75011,25011,75011,75012,937,00011,374195Mustafa Yılmaz Yat.1,7751,8001,8001,800101,0001,800196Mazhar Zorlu Holding5,3004,8005,2004,90016,845,0004,986197Netaş81,00079,00081,00079,00030,487,00079,511198Niğde Çimento14,25014,00014,25014,250162,00014,165199Net Holding5,6005,5005,7005,70060,075,4805,597200Net Turizm10,2509,75010,25010,00022,055,00010,005201Nurol Gayrimenkul Y.O.2,3252,2002,2752,25031,749,0002,231202Nuh Çimento17,00016,50017,00016,7506,773,00016,676203Okan Tekstil4,0503,8004,0003,85020,026,0003,857204Olmuksa16,50014,75016,25015,00016,633,00015,366205Osmanlı Gay. Y.O.1,3501,3001,3751,350168,761,0001,325206Otokar Otobüs Kar. A.63,00060,00062,00062,0004,300,60060,815207Oz Finans Factoring2,2752,2252,2752,275657,0002,248208Parsan16,50015,75016,75016,7502,493,00016,261209Pastavilla21,25020,75021,25021,0005,378,00020,998210Penguen Gıda6,3006,0006,4006,20053,999,0006,112211Petkim14,50014,00014,50014,25043,512,00014,209212Pimaş9,4009,1009,3009,1001,687,2869,149213Pınar Su14,00013,75014,25014,0001,820,00013,964214Petrokent Turizm25,00023,00024,00023,2507,14023,750215Pınar Et8,2008,0008,3008,1002,626,0008,097216Pınar Süt10,50010,25010,50010,5001,760,50010,279217Pınar Un60,00057,00059,00057,000153,00057,464218T.Pirelli Kablo88,00085,00087,00085,000540,00085,644219Park Tekstil1,7751,6751,7501,7003,114,0001,720220ÇBS Printaş Baskı165,000157,500165,000165,0001,405,000160,814221Petrol Ofisi81,00077,00080,00078,00036,328,00078,300222Rant Finansal Kir.3,1503,1503,2503,200410,0003,187223Ray Sigorta9,7008,7009,7009,6004,066,0009,543224Sabah Yayıncılık5,2005,2005,3005,200294,489,0005,202225Sabancı Holding7,9007,7008,0007,9002,050,087,2797,818226Sabah Pazarlama2,0001,9502,0251,97547,349,0001,989227Sarkuysan20,00019,25020,00019,50010,881,00019,453228SASA22,00021,50022,25021,5009,815,40021,832229Selçuk Gıda6,0005,9006,2006,00070,223,0005,993230Serve Kırtasiye3,1503,0003,1503,10013,552,0003,057231Sezginler Gıda17,50016,75017,50017,25086,510,00017,103232Türkiye Şişe Cam7,6007,3007,6007,500202,710,7657,421233Şekerbank4,1004,0004,0504,050989,0004,022234Şeker Piliç16,00015,50016,25016,00012,422,00015,899235Söktaş4,6004,5004,6004,5501,450,0004,560236Soda Sanayii8,3007,8008,3007,80091,734,0008,021237Sönmez Filament43,00041,00042,50041,500324,00041,404238Taç Yatırım Ort.3,3003,2503,3503,250546,0003,302239Tat Konserve11,25011,00011,50011,50017,372,00011,200240Türk Tuborg8,3008,2008,4008,2003,229,2508,253241Türk Ekonomi Bank.6,3006,1006,3006,30014,654,0006,154242Tekstilbank3,4003,2503,3503,3503,788,0003,299243Türk Hava Yolları12,75012,00012,75012,25023,768,76012,295244Tire Kutsan7,7007,6007,8007,6004,738,0007,665245T.Kalkınma Bankası32,50032,00032,50032,000277,00032,274246Tansaş117,500115,000117,500117,5002,128,774115,726247Tofaş Otomobil Fab.9,9009,80010,0009,800598,988,8029,895248Tofaş Oto Ticaret34,00032,50034,00033,5009,924,00033,168249Toprak Fin.Kir.1,5751,5501,5751,5502,738,0001,551250Tobrakbank2,2002,1252,1752,12511,601,0002,133251Toprak Factoring1,2751,2751,3001,30022,221,5001,286252Turcas Petrol21,25020,75021,00021,0003,199,00020,828253Trakya Cam8,1007,9008,1007,900111,379,1687,997254Transtürk Holding2,1252,0502,1252,075160,646,3772,075255TSKB3,0002,9003,1003,000124,573,0003,012256Türk Demir Döküm9,6009,2009,5009,30034,553,5309,360257Tukas5,5005,2005,5005,30011,715,0005,352258Tüpraş33,50032,50033,50033,500350,900,74433,012259USAŞ1,360,0001,340,0001,350,0001,340,00077,0001,341,168260UKI Konfeksiyon13,75013,75014,25013,75010,995,00013,928261Ünal Tarım Ürünleri7,1006,8007,1006,80015,489,0006,920262Ünye Çimento8,4008,3008,5008,4001,337,0008,411263Uşak Seramik3,0002,8503,0002,85034,234,0222,885264Uzel Makina Sanayii10,2509,75010,25010,00016,680,6009,912265Vakıf Finansal Kir.5,1004,9005,1005,100261,441,2425,012266Vakko4,8004,6504,8004,7008,477,0004,713267Vanet55,00052,00054,00054,0004,063,00053,187268Varlık Yat.Ort.1,9501,8751,9001,900201,0001,875269Vestel180,000177,500182,500180,00023,122,450179,745270Vakıf Yatırım5,6005,5005,7005,6001,537,0005,569271Vakıf Gayrimenkul Y.O.3,8503,7003,8503,75035,866,0013,779272Viking Kağıt5,3004,9005,4005,100161,585,3415,081273Yasaş10,50010,25010,75010,75017,228,00010,488274Yataş10,50010,25010,50010,5008,185,00010,251275Yazıcılar Otomotiv45,00044,00045,00044,5008,873,00044,319276Yapı Kredi Bankası14,50014,25014,75014,500629,637,20214,467277Yapı Kredi Koray G.Y.O.4,9004,7504,9004,85031,016,0004,823278Yapi Kredi Yat. Ort.4,7504,6004,7004,7006,529,1004,639279Yatırım Finans Y.O4,5004,2504,5004,4002,868,0004,370280Yünsa18,50018,00019,50019,50019,964,00019,018