İMKB ikinci seans (M-Z)

(31 Mayıs 2000, Çarşamba günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat179Marmaris Altınyunus17,75017,25017,50017,250442,00017,361180Makina Takım1,6251,5501,6251,575267,761,0001,573181Maret85,00081,00086,00082,0004,198,18883,221182Mudurnu Tavukçuluk7,7007,3007,7007,3003,595,0007,447183Mudurnu Tavukçuluk (Yeni)7,2007,1007,3007,1002,358,0007,174184Medya Holding8,9008,7008,9008,800588,353,3578,776185Mensa Mensucat3,0502,8503,0502,90029,685,0002,936186Merko Gıda20,25019,75020,25019,7505,443,00020,030187Migros370,000360,000370,000365,0002,377,150366,486188Milliyet4,1003,9504,1004,00035,273,6504,004189Milpa11,50010,75011,50011,00058,604,00011,038190Marmaris Martı Otel4,7004,6004,7504,700112,537,0004,687191Mardin Çimento15,75015,25015,75015,5005,377,00015,501192Marshall83,00083,00091,00091,00017,927,03087,288193Metemteks Tekstil6,8006,5006,8006,6003,861,0006,615194Mutlu Akü12,25011,75012,25012,00022,844,00012,007195Mustafa Yılmaz Yat.1,8001,7501,7751,775621,0001,754196Mazhar Zorlu Holding5,0004,8005,0004,8507,560,0004,888197Netaş82,00080,00083,00080,00028,234,12381,103198Niğde Çimento14,25013,75014,25014,0001,695,00013,872199Net Holding5,8005,6005,9005,700178,843,7885,739200Net Turizm10,2009,90010,10010,00022,503,0009,988201Nurol Gayrimenkul Y.O.2,3502,2252,3252,22535,529,0002,263202Nuh Çimento17,00016,25017,00016,2504,942,00016,489203Okan Tekstil3,9503,7004,0003,70018,871,0003,832204Olmuksa15,00014,00015,00014,2509,591,60014,617205Osmanlı Gay. Y.O.1,3251,3001,3501,325150,117,0001,313206Otokar Otobüs Kar. A.63,00061,00063,00062,0008,301,00061,982207Oz Finans Factoring2,2502,2252,2502,250585,0002,241208Parsan18,00017,50019,00018,7506,619,00018,255209Pastavilla21,25020,75021,25020,750569,00020,976210Penguen Gıda6,5006,3006,5006,50061,435,0006,388211Petkim14,50014,00014,50014,25035,731,00014,155212Pimaş9,3009,0009,3009,0002,222,0009,158213Pınar Su14,25013,75014,25013,750563,00013,934214Petrokent Turizm24,00023,50025,00024,00037,92024,405215Pınar Et8,0007,8008,0008,0002,526,0007,889216Pınar Süt10,50010,25010,50010,2505,257,00010,271217Pınar Un57,00055,00056,00056,00062,00055,354218T.Pirelli Kablo86,00083,00085,00083,000477,00083,968219Park Tekstil1,6751,6251,7001,6509,881,0001,658220ÇBS Printaş Baskı162,500157,500162,500157,5001,183,000160,249221Petrol Ofisi81,00080,00082,00080,00034,820,26780,602222Rant Finansal Kir.3,1003,0503,1003,1001,031,0003,098223Ray Sigorta9,6009,4009,6009,6004,262,0009,477224Sabah Yayıncılık5,3005,2005,3005,20086,563,4005,201225Sabancı Holding8,0007,7008,0007,900542,428,8427,845226Sabah Pazarlama2,0001,9502,0252,00049,504,0001,982227Sarkuysan19,75019,00019,75019,25018,582,09319,380228SASA22,25021,50022,25021,7503,298,00021,678229Selçuk Gıda6,1005,8006,1005,90017,779,0005,879230Serve Kırtasiye3,1503,0003,1503,05011,804,0003,072231Sezginler Gıda17,50017,00017,50017,50044,057,00017,243232Türkiye Şişe Cam7,7007,4007,8007,400176,653,8977,552233Şekerbank4,0504,0504,1004,050920,3894,051234Şeker Piliç16,25015,50016,25015,75015,174,00016,003235Söktaş4,6004,5004,7004,5001,220,0004,536236Soda Sanayii7,9007,7007,9007,70021,311,0007,761237Sönmez Filament41,50039,00041,00039,500306,00040,433238Taç Yatırım Ort.3,1503,0503,2003,1001,940,0003,148239Tat Konserve12,00011,50012,00011,7507,844,00011,529240Türk Tuborg8,4008,1008,3008,1001,281,0008,128241Türk Ekonomi Bank.6,4006,2006,6006,60057,624,0006,412242Tekstilbank3,3003,2503,3003,3003,921,0003,251243Türk Hava Yolları12,25012,00012,50012,25013,630,91712,186244Tire Kutsan7,9007,6007,8007,7008,453,0007,675245T.Kalkınma Bankası32,00030,50032,00030,500369,00031,308246Tansaş115,000112,500117,500117,5004,312,000115,029247Tofaş Otomobil Fab.10,1009,90010,2009,900460,368,00010,000248Tofaş Oto Ticaret34,00033,00033,50033,0004,887,00033,283249Toprak Fin.Kir.1,5251,5001,5501,52511,238,0001,517250Tobrakbank2,1752,0752,1502,10015,824,0002,113251Toprak Factoring1,3001,2751,3001,30011,802,5241,299252Turcas Petrol21,00020,50021,00020,5005,229,38120,625253Trakya Cam8,3007,9008,3007,900215,493,0008,047254Transtürk Holding2,0751,9752,1002,000173,434,0272,020255TSKB3,0503,0003,1003,05068,802,0013,036256Türk Demir Döküm9,6009,2009,5009,30041,533,0009,359257Tukas5,5005,2005,4005,2002,482,0005,255258Tüpraş34,00032,50034,00032,500337,577,00033,064259USAŞ1,340,0001,310,0001,340,0001,310,00035,0001,322,285260UKI Konfeksiyon15,00014,75015,50015,00042,340,00015,201261Ünal Tarım Ürünleri6,8006,6006,8006,80014,828,0006,708262Ünye Çimento8,6008,2008,5008,2002,912,0008,325263Uşak Seramik2,9002,6502,9002,75026,946,9422,766264Uzel Makina Sanayii10,2009,50010,25010,00027,235,4009,838265Vakıf Finansal Kir.5,0504,8005,0004,90088,189,0004,893266Vakko4,7504,7504,8004,75015,122,0004,762267Vanet57,00054,00057,00057,0009,243,00055,760268Varlık Yat.Ort.1,9001,8251,8501,8251,650,0001,849269Vestel187,500185,000190,000187,50030,192,497186,749270Vakıf Yatırım5,6005,3005,5005,400736,0005,407271Vakıf Gayrimenkul Y.O.3,8003,7003,8003,80025,643,0003,757272Viking Kağıt5,2005,1005,3005,200178,082,0005,191273Yasaş11,75011,25011,50011,50027,358,00011,324274Yataş10,75010,25010,50010,2505,082,20010,401275Yazıcılar Otomotiv48,50047,50049,00048,50020,568,00048,275276Yapı Kredi Bankası14,50014,00014,75014,250503,570,88014,283277Yapı Kredi Koray G.Y.O.5,0504,9505,1505,150116,099,0005,065278Yapi Kredi Yat. Ort.4,6504,5004,7004,5507,869,0004,613279Yatırım Finans Y.O4,4004,3004,5004,500886,0004,431280Yünsa19,00018,75019,25018,750884,00018,866