İMKB ikinci seans (M-Z)

(13 Eylül 2000, Çarşamba günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyatMarmaris Altınyunus15,00014,00015,50015,5001,167,00015,140182Makina Takım1,1001,0501,1251,125153,921,0001,095183Maret9,5009,4009,9009,8004,483,0009,747184Mudurnu Tavukçuluk6,7006,5006,9006,70018,238,0006,724185Medya Holding6,4005,9007,3006,7001,982,550,0006,798186Mensa Mensucat3,1002,9503,2003,20050,314,0003,086187Merko Gıda2,3002,2752,4502,45032,574,0002,373188Migros84,00083,00087,00087,00013,985,30085,535189Milliyet2,7002,6002,8002,75051,432,3802,726190Milpa7,5007,4007,9007,70093,808,0007,608191Marmaris Martı Otel2,9002,7003,0002,95041,460,0002,874192Menderes Tekstil22,50021,25023,00022,50040,453,00022,435193Mardin Çimento8,2008,0008,6008,6006,945,0568,330194Marshall51,00049,00052,00052,0001,155,00051,002195Metemteks Tekstil7,8007,4007,8007,60011,686,0007,656196Mutlu Akü16,25014,50015,00014,75069,789,00014,545197Mustafa Yılmaz Yat.1,2501,2251,3251,325141,0001,300198Nergis Holding3,70000000199Netaş61,00060,00065,00065,00063,619,00062,419200Niğde Çimento22,50021,00022,25022,0002,860,00021,692201Net Holding2,2002,1252,2752,275384,588,0002,201202Net Turizm3,1503,0003,2003,20067,894,0003,139203Nurol Gayrimenkul Y.O.3,6003,2503,3503,250554,848,0003,268204Nuh Çimento13,00012,75013,50013,2505,035,00013,178205Okan Tekstil4,9004,8005,2005,20025,104,0005,047206Olmuksa11,00010,75011,50011,5009,150,00011,196207Osmanlı Gay. Y.O.1,2501,1501,2751,250284,793,0001,215208Otokar Otobüs Kar. A.23,75023,75025,00025,0006,658,00024,346209Oz Finans Factoring1,6751,6251,7251,72510,714,0001,667210Parsan14,50013,75014,25014,2503,672,00014,085211Pastavilla20,75020,25021,50021,000329,00020,717212Penguen Gıda8,3008,1008,3008,30029,319,0008,233213Petkim11,00010,75011,50011,50040,771,00011,285214Pınar Entegre Et ve Un6,2006,2006,7006,7004,636,0006,373215Pimaş8,4008,3008,4008,4003,228,0008,347216Pınar Su12,00011,75012,50012,5001,058,00012,250217Pınar Süt12,00011,25012,25012,25049,418,00011,840218Polylen54000000219T.Pirelli Kablo23,00022,00022,75022,500854,00022,430220Park Tekstil17,75017,00020,00020,000323,978,00018,948221ÇBS Printaş Baskı5,1005,0005,4005,30052,161,0005,264222Petrol Ofisi25,50024,50027,00026,500125,361,57225,866223Rant Finansal Kir.2,5502,5002,7502,75031,133,0002,642224Ray Sigorta4,1003,8504,2504,25011,330,0004,122225Sabah Yayıncılık3,0002,9003,1003,0001,144,519,0003,020226Sabancı Holding5,6005,5005,8005,8001,739,680,2005,649227Sabah Pazarlama2,1252,0002,2252,225163,204,0002,113228Sarkuysan13,00013,00013,75013,25016,885,00013,444229Sasa17,75017,25018,25018,0003,175,00017,773230Selçuk Gıda2,8002,7002,9502,90090,593,5002,849231Serve Kırtasiye4,4504,1004,4504,45072,489,0004,366232Sezginler Gıda17,00015,75017,50017,500310,147,00016,506233SIFAS68000000234Türkiye Şişe Cam6,8006,6006,9006,800567,837,9446,815235Şekerbank3,4003,2503,5503,5502,802,0003,401236Şeker Piliç16,00015,50016,50016,50017,477,00016,072237Söktaş4,0504,0504,2004,1002,536,0004,180238Soda Sanayii6,2006,1006,7006,60047,679,0006,417239Sönmez Filament53,00052,00052,00052,000312,00052,000240Sınai Yatirim Bankasi2,4252,3752,5002,50085,976,0002,463241Taç Yatırım Ort.2,6502,6002,6502,6501,400,0002,641242Tat Konserve7,9007,7008,8008,800132,706,4988,413243Türk Tuborg5,7005,5005,9005,8001,690,0005,606244Turkcell34,00033,50035,00035,00061,559,01034,301245Türk Ekonomi Bank.1,8001,7501,9501,950390,865,2501,838246Tekstilbank1,2751,2251,2751,27510,541,0001,261247Tek-Art Turizm52,00050,00056,00051,00039,226,00052,137248Türk Hava Yolları9,7009,6009,9009,80027,700,0009,829249Tire Kutsan7,7007,5008,0007,8004,688,0007,832250T.Kalkınma Bankası7,6007,4008,2007,80010,387,1857,652251Tansaş67,00065,00070,00069,0006,384,00067,681252Tofaş Otomobil Fab.7,6007,4007,7007,700409,616,5787,610253Tofaş Oto Ticaret14,75014,25015,00014,7503,719,00014,732254Toprak Fin.Kir.1,3751,3501,5251,4506,229,0001,417255Tobrakbank1,5751,4751,6001,575251,586,0001,513256Toprak Factoring1,0501,0751,1251,10012,650,0001,091257Turcas Petrol17,25017,00018,00018,0008,137,00017,590258Trakya Cam6,5006,3006,8006,800148,264,4836,570259Transtürk Holding1,1251,0501,1501,150698,043,0001,092260TSKB2,0252,0252,0752,07518,064,2522,048261Türk Demir Döküm7,8007,7008,2008,10010,617,0008,001262Tukas3,2003,1003,3003,2508,878,0823,207263Tüpraş24,50024,00025,25025,2501,083,284,00024,728264Usaş1,070,0001,060,0001,120,0001,120,00028,0001,081,785265UKI Konfeksiyon9,4009,4009,9009,700329,0009,653266Ünal Tarım Ürünleri8,0007,8008,2008,20064,693,0007,944267Ünye Çimento4,5004,4504,8004,70088,875,8144,742268Uşak Seramik2,1252,0752,1752,12544,658,0002,138269Uzel Makina Sanayii8,1007,9008,3008,30027,831,8008,123270Vakıf Finansal Kir.3,6003,6003,8003,70037,693,0003,693271Vakko4,6004,4004,7004,650114,318,0004,525272Vanet35,50035,00036,50036,500775,00036,068273Varlık Yat.Ort.1,6001,6251,6501,625571,0001,629274Vestel120,000117,500122,500122,50018,419,000120,319275Vakıf Risk Ser.Y.O.11,0009,75011,25010,500188,487,00010,322276Vakıf Yatırım6,2005,8006,5006,4005,274,0006,241277Vakıf Gayrimenkul Y.O.3,8003,6503,9503,85080,678,0003,821278Viking Kağıt6,6006,5006,6006,60044,998,2506,533279Yaşarbank1,95000000280Yasaş7,0006,9007,3007,30012,725,0007,111281Yataş8,5008,3008,6008,5004,442,0008,503282Yazıcılar Otomotiv32,00031,00033,00033,00023,190,00032,337283Yapı Kredi Bankası4,2504,1004,5004,4003,861,787,8304,264284Yapı Kredi Koray G.Y.O.3,9503,7504,1004,050149,571,0003,948285Yapi Kredi Yat. Ort.3,9003,8504,1004,1006,009,0003,908286Yatırım Finans Y.O1,7251,6501,7501,750455,0001,651287Yünsa17,00016,50017,50017,250730,00017,063288Zorlu Enerji18,50018,00019,25019,00055,605,00018,772