İMKB ikinci seans (M-Z)

(1 Eylül 2000, Cuma günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyatMarmaris Altınyunus18,25018,00018,25018,250296,00018,005178Makina Takım1,2001,1751,2251,225158,207,0001,202179Maret10,25010,00010,25010,2502,978,00010,240180Mudurnu Tavukçuluk7,3007,2007,4007,40023,591,0007,290181Medya Holding7,8007,6007,7007,700348,556,0007,692182Mensa Mensucat3,3003,2503,3503,30045,518,0003,302183Merko Gıda2,4002,3752,4002,40017,787,0002,377184Migros91,00089,00091,00089,00073,842,45090,035185Milliyet3,1503,1003,2503,250174,986,2003,227186Milpa9,1008,9009,1009,10039,901,0009,004187Marmaris Martı Otel3,0002,9503,0502,95023,520,0002,993188Menderes Tekstil25,50025,50026,50026,00018,363,00025,914189Mardin Çimento9,0009,0009,2009,2006,464,5509,070190Marshall57,00055,00057,00056,000698,00056,005191Metemteks Tekstil12,00010,50012,00011,750114,246,24911,118192Mutlu Akü26,00025,50026,50026,00070,733,00025,665193Mustafa Yılmaz Yat.1,2501,2251,2501,2502,000,0001,237194Netaş67,00065,00066,00066,00028,804,00065,316195Niğde Çimento19,25019,00019,25019,000491,00019,050196Net Holding2,6502,5502,7002,6501,018,206,5002,639197Net Turizm8,8008,9009,1008,90039,778,0008,973198Nurol Gayrimenkul Y.O.3,4003,3503,4503,45089,686,0003,418199Nuh Çimento14,25014,00014,50014,0004,703,00014,233200Okan Tekstil4,6004,5004,9004,70063,347,0004,760201Olmuksa12,75012,50013,00013,00012,937,00012,752202Osmanlı Gay. Y.O.1,3001,2751,3251,300206,059,0001,290203Otokar Otobüs Kar. A.28,00027,50028,00028,0008,338,00027,516204Oz Finans Factoring2,1002,0002,1002,0503,135,0002,058205Parsan16,75016,25017,25017,2505,255,00016,778206Pastavilla22,50022,25022,50022,500129,00022,422207Penguen Gıda8,1008,0008,1008,00010,055,0008,056208Petkim13,00012,75013,00012,75013,354,00012,792209Pınar Entegre Et ve Un7,1006,9007,1007,0005,237,5006,955210Pimaş7,9007,7007,9007,8002,400,0007,791211Pınar Su12,75012,75013,00013,0001,587,00012,750212Pınar Süt10,50010,25010,75010,75034,574,00010,456213T.Pirelli Kablo24,75024,50024,75024,750447,00024,679214Park Tekstil16,25015,75016,75016,75098,085,00016,320215ÇBS Printaş Baskı140,000140,000150,000142,5004,232,000144,828216Petrol Ofisi30,50029,50030,50030,50026,424,40029,982217Rant Finansal Kir.3,5003,3503,6003,45064,461,0003,468218Ray Sigorta4,2504,2004,5504,55044,405,0004,434219Sabah Yayıncılık3,3003,2003,3003,250743,822,0003,243220Sabancı Holding6,4006,2006,4006,400960,228,0816,301221Sabah Pazarlama1,9251,8751,9251,92544,106,0001,899222Sarkuysan15,25015,25015,50015,2508,194,00015,250223SASA20,50020,00020,25020,2506,181,00020,124224Selçuk Gıda3,2003,1003,2003,20081,249,0003,153225Serve Kırtasiye4,6004,4504,8004,80042,429,0004,638226Sezginler Gıda18,00017,50018,25018,000111,383,00017,916227Türkiye Şişe Cam6,8006,7007,1007,000708,197,1466,952228Şekerbank3,4003,2003,4503,2004,957,0003,278229Şeker Piliç19,25018,25019,00018,5009,422,00018,611230Söktaş4,0503,9504,2004,050351,0004,013231Soda Sanayii7,2007,0007,2007,10020,591,0007,099232Sönmez Filament41,00040,00040,50040,000194,00040,188233Sınai Yatirim Bankasi2,5252,5002,5502,55034,815,0002,507234Taç Yatırım Ort.2,9502,9003,1002,900482,0002,999235Tat Konserve8,9008,8009,0008,8005,729,0008,861236Türk Tuborg6,2006,1006,3006,1001,226,0006,181237Turkcell34,50034,00035,00035,000143,669,35434,374238Türk Ekonomi Bank.2,3002,2252,3002,250183,203,0002,267239Tekstilbank1,3001,2751,3251,27526,374,0121,293240Tek-Art Turizm44,00043,50047,50047,50040,331,00045,488241Türk Hava Yolları10,50010,25010,50010,5005,773,03010,262242Tire Kutsan8,1008,1008,2008,1004,914,0008,113243T.Kalkınma Bankası9,7009,5009,7009,7009,221,2379,618244Tansaş82,00081,00082,00082,0002,500,00081,641245Tofaş Otomobil Fab.9,0008,9009,0009,000230,208,6788,988246Tofaş Oto Ticaret16,50016,25016,75016,7505,249,00016,507247Toprak Fin.Kir.1,6501,6251,7501,72550,490,0001,708248Tobrakbank1,6251,5751,6751,650112,647,0001,647249Toprak Factoring1,2251,2251,2501,2504,552,0481,239250Turcas Petrol22,00021,50022,00021,7506,913,00021,745251Trakya Cam7,6007,4007,6007,600273,158,4157,545252Transtürk Holding1,3001,2751,3251,325225,562,0001,307253TSKB2,2002,1502,2002,17517,402,0002,169254Türk Demir Döküm9,0008,9009,1009,00036,795,0009,002255Tukas3,8003,7503,8503,80014,866,3203,781256Tüpraş29,50029,00029,50029,50059,488,00029,336257USAŞ1,240,0001,230,0001,240,0001,230,00015,0001,236,666258UKI Konfeksiyon10,75010,50010,75010,5001,899,00010,622259Ünal Tarım Ürünleri5,9005,8005,9005,9003,836,0005,833260Ünye Çimento4,4004,3004,4004,3508,711,0044,367261Uşak Seramik2,2502,2252,2752,22513,725,0312,242262Uzel Makina Sanayii8,6008,5008,6008,60011,682,0008,549263Vakıf Finansal Kir.4,5004,0504,5004,350674,025,0104,287264Vakko4,3504,2504,5004,45017,759,0004,373265Vanet40,50039,50040,50039,5001,839,00039,726266Varlık Yat.Ort.1,9001,8001,8501,825718,0001,823267Vestel130,000125,000130,000125,00022,724,759127,442268Vakıf Risk Ser.Y.O.15,50015,75017,25017,25031,182,00016,319269Vakıf Yatırım7,7007,1007,6007,30046,421,0007,350270Vakıf Gayrimenkul Y.O.5,2004,6005,0004,800494,751,4064,743271Viking Kağıt6,5006,5006,6006,60026,962,0006,514272Yasaş8,6008,5008,6008,60017,134,0008,526273Yataş9,0009,0009,2009,2006,871,0009,079274Yazıcılar Otomotiv40,00039,50040,50040,0006,132,00039,997275Yapı Kredi Bankası5,5005,3005,5005,500983,533,7195,431276Yapı Kredi Koray G.Y.O.4,4504,4004,5004,50025,597,0004,449277Yapi Kredi Yat. Ort.4,1504,1504,2504,2502,464,0004,197278Yatırım Finans Y.O1,6251,6251,6501,625741,0001,649279Yünsa19,25019,25019,50019,2501,760,00019,252280Zorlu Enerji20,00019,75020,50020,00045,859,00020,126