İMKB ikinci seans (M-Z)

(7 Haziran 2000, Çarşamba günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat179Marmaris Altınyunus17,50017,25017,75017,500191,00017,494180Makina Takım1,5751,5501,6001,600101,592,0001,576181Maret13,75013,50014,00013,5003,972,00013,637182Mudurnu Tavukçuluk7,3007,3007,4007,3004,143,0007,300183Mudurnu Tavukçuluk (Yeni)6,9006,8007,0006,9003,722,0006,898184Medya Holding9,1008,9009,2009,100396,711,0009,061185Mensa Mensucat2,9502,9003,0002,95012,033,0002,948186Merko Gıda17,75018,00018,25018,0002,087,00018,024187Migros380,000380,000390,000385,0006,667,568387,776188Milliyet4,1004,1004,3004,150181,654,5004,182189Milpa11,00010,75011,25010,75022,387,51010,984190Marmaris Martı Otel4,6004,4504,7004,55056,429,0004,557191Mardin Çimento9,0009,0009,3009,20066,447,4839,119192Marshall63,00061,00063,00061,0001,423,00061,702193Metemteks Tekstil7,5007,4007,6007,4004,968,0007,464194Mutlu Akü12,75012,75013,25013,00041,204,00012,997195Mustafa Yılmaz Yat.1,3001,2751,3251,2752,350,0001,276196Mazhar Zorlu Holding4,7004,6504,8004,7509,943,0004,742197Netaş85,00085,00086,00086,00023,002,00085,518198Niğde Çimento14,25014,25014,75014,2502,906,00014,467199Net Holding3,3503,3003,4503,450271,284,1283,393200Net Turizm9,9009,80010,00010,00046,261,0209,900201Nurol Gayrimenkul Y.O.2,6002,5002,6002,55045,094,0002,551202Nuh Çimento16,50016,50017,50017,25029,480,00017,106203Okan Tekstil4,7504,6504,8004,70018,400,0004,695204Olmuksa13,75013,50014,50014,50013,867,00014,192205Osmanlı Gay. Y.O.1,3001,2751,3001,300147,338,0001,297206Otokar Otobüs Kar. A.60,00060,00061,00061,0007,998,25060,020207Oz Finans Factoring2,2002,1252,1752,125325,0002,145208Parsan17,25017,00017,50017,2502,171,00017,277209Pastavilla20,50020,50021,25020,750280,00020,828210Penguen Gıda6,6006,5006,7006,60052,464,0006,609211Petkim14,50014,25015,00015,000135,314,00014,672212Pimaş8,9008,8009,3009,2003,636,6009,119213Pınar Su14,25013,75014,25013,750634,00013,937214Petrokent Turizm22,75022,50023,25023,25023,46022,923215Pınar Et7,5007,3007,7007,5007,629,5007,473216Pınar Süt10,50010,25010,75010,5005,420,28510,486217Pınar Un54,00053,00055,00053,00083,00054,072218T.Pirelli Kablo85,00083,00085,00085,000363,00084,600219Park Tekstil2,6502,6502,9002,800194,210,0002,776220ÇBS Printaş Baskı157,500155,000160,000160,0001,246,000157,351221Petrol Ofisi33,50033,50034,50033,50043,257,45033,941222Rant Finansal Kir.3,1002,9503,0503,000931,0003,000223Ray Sigorta9,1009,1009,6009,60011,599,0009,514224Sabah Yayıncılık5,5005,4005,6005,600173,344,0005,495225Sabancı Holding8,0007,9008,1008,1001,246,914,4307,996226Sabah Pazarlama2,0001,9502,0001,95064,292,0001,971227Sarkuysan19,25019,00019,50019,2505,954,00019,247228SASA20,75020,50021,00020,7504,622,00020,802229Selçuk Gıda3,4003,3003,4003,35053,361,0003,351230Serve Kırtasiye3,2003,1503,2503,20018,993,0003,191231Sezginler Gıda16,75016,50017,00016,75038,568,00016,723232Türkiye Şişe Cam7,5007,5007,7007,700128,221,9357,599233Şekerbank4,2004,3004,4504,3502,163,5034,349234Şeker Piliç16,00015,50016,25015,50019,181,00015,788235Söktaş4,5504,5504,8004,6001,509,0004,620236Soda Sanayii7,9007,8008,0007,90026,986,0007,858237Sönmez Filament40,50040,00040,50040,500229,00040,216238Taç Yatırım Ort.3,0002,9503,0503,0001,393,0002,998239Tat Konserve11,25011,00011,50011,5006,579,71811,252240Türk Tuborg7,9007,9008,0007,900329,0007,916241Türk Ekonomi Bank.6,1005,9006,2006,10063,387,0006,070242Tekstilbank3,2503,2003,3003,3003,684,0003,257243Türk Hava Yolları12,50012,50013,00012,75087,169,62712,723244Tire Kutsan7,5007,4007,6007,5002,786,1807,508245T.Kalkınma Bankası32,00031,50032,50032,000235,00031,882246Tansaş102,500102,500105,000105,0005,242,000104,833247Tofaş Otomobil Fab.10,10010,10010,30010,3001,020,113,08510,187248Tofaş Oto Ticaret33,50033,50034,00034,0005,837,00033,505249Toprak Fin.Kir.1,5501,5501,6251,57515,788,4441,588250Tobrakbank2,5502,5252,6502,650337,451,2002,582251Toprak Factoring1,3501,3251,3751,32552,690,0001,341252Turcas Petrol20,75020,75022,50022,50014,489,89821,660253Trakya Cam7,9008,0008,1008,00045,966,8088,012254Transtürk Holding2,0502,0252,1002,075135,660,1952,056255TSKB2,7502,7502,8502,80030,473,0002,793256Türk Demir Döküm9,4009,4009,6009,500119,950,6689,537257Tukas5,2005,2005,3005,3005,652,0005,262258Tüpraş33,00033,00034,00033,500286,390,50033,537259USAŞ1,390,0001,390,0001,430,0001,400,000202,0001,412,821260UKI Konfeksiyon15,00015,00015,75015,25013,758,00015,418261Ünal Tarım Ürünleri6,8006,8007,0006,90023,320,0006,851262Ünye Çimento4,5004,4504,7004,6008,653,1484,574263Uşak Seramik2,6002,6002,7002,70013,240,3482,637264Uzel Makina Sanayii9,9009,90010,10010,10028,662,73410,000265Vakıf Finansal Kir.7,2006,9007,2007,000274,852,0007,052266Vakko4,8504,8004,9004,80022,472,0004,824267Vanet54,00053,00054,00053,0002,238,00053,081268Varlık Yat.Ort.2,1002,0002,0502,000140,0002,014269Vestel200,000200,000202,500202,5009,732,350201,476270Vakıf Yatırım6,2006,1006,3006,2003,046,0006,178271Vakıf Gayrimenkul Y.O.4,1004,1004,2504,10058,913,5054,154272Viking Kağıt5,6005,5005,6005,60037,887,0005,504273Yasaş11,50011,50012,25012,25031,017,00012,074274Yataş10,50010,25010,75010,7506,164,00010,500275Yazıcılar Otomotiv49,50049,50052,00051,50055,835,00051,202276Yapı Kredi Bankası8,1008,1008,3008,200717,988,9098,186277Yapı Kredi Koray G.Y.O.5,3005,2005,4005,30019,725,0005,288278Yapi Kredi Yat. Ort.4,5004,5504,6504,6507,753,0004,594279Yatırım Finans Y.O4,3004,3004,4004,3502,606,0004,364280Yünsa18,50018,50018,75018,500600,00018,501281Zorlu Enerji26,00025,00026,00025,50057,358,00025,517