İMKB ikinci seans (M-Z)

(9 Eylül 2000, Cumartesi günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat181Marmaris Altınyunus17,50017,25017,75017,500130,00017,369182Makina Takım1,1751,1251,1751,175152,939,0001,152183Maret10,25010,00010,50010,2508,549,00010,254184Mudurnu Tavukçuluk7,2007,0007,3007,00032,357,7507,151185Medya Holding7,4007,1007,5007,200655,044,0007,323186Mensa Mensucat3,2503,1503,3003,15044,022,0003,202187Merko Gıda2,6502,5502,7002,60040,824,0002,610188Migros89,00087,00090,00087,00019,235,20088,652189Milliyet3,0002,8503,1002,90080,419,3322,975190Milpa8,1007,8008,3008,000134,805,0008,027191Marmaris Martı Otel3,2503,0503,3003,10048,584,0003,153192Menderes Tekstil24,25023,25024,50024,00023,278,00023,857193Mardin Çimento8,8008,7008,8008,7002,914,0008,750194Marshall58,00056,00058,00056,0002,061,00056,395195Metemteks Tekstil8,1007,6008,1007,80015,352,0007,854196Mutlu Akü20,75020,00020,75020,00054,719,00020,088197Mustafa Yılmaz Yat.1,2751,2751,2751,275229,0001,275198Nergis Holding3,70000000199Netaş64,00063,00065,00064,0008,715,00063,990200Niğde Çimento22,50021,75022,25022,0003,443,00021,963201Net Holding2,4502,4002,4752,450273,449,4242,442202Net Turizm3,5003,4503,5503,50035,379,0003,474203Nurol Gayrimenkul Y.O.4,8504,7004,9504,7001,928,038,0004,794204Nuh Çimento14,25013,75014,50014,25011,979,00014,129205Okan Tekstil5,0004,7505,0004,85020,171,0004,846206Olmuksa12,50011,75012,50011,75010,645,00012,137207Osmanlı Gay. Y.O.1,4251,3251,4251,375476,197,0001,369208Otokar Otobüs Kar. A.26,00025,50026,50026,0006,604,00026,000209Oz Finans Factoring1,9501,9252,0001,9509,090,0001,950210Parsan15,50015,25016,00015,5002,372,00015,628211Pastavilla21,75021,50022,00021,750139,00021,949212Penguen Gıda8,8008,7009,0008,80027,145,0008,892213Petkim12,00011,75012,25012,00025,737,00012,077214Pınar Entegre Et ve Un6,9006,8007,0006,90010,778,0006,937215Pimaş8,5008,4008,5008,50012,969,0008,402216Pınar Su12,50012,75013,25013,250640,00012,898217Pınar Süt12,25012,00012,50012,50047,783,00012,090218Polylen54000000219T.Pirelli Kablo24,00023,00024,00023,750274,00023,795220Park Tekstil22,00021,00022,50021,500100,171,00021,450221ÇBS Printaş Baskı7,6006,8008,4006,800145,071,0007,107222Petrol Ofisi28,00027,50028,50028,00057,755,00027,887223Rant Finansal Kir.3,1003,0003,1003,05024,079,0003,014224Ray Sigorta4,4004,2004,4004,30011,777,0004,305225Sabah Yayıncılık3,1503,1003,3003,1501,832,088,0003,217226Sabancı Holding5,9005,8006,0005,900840,109,4165,860227Sabah Pazarlama2,0002,0252,2002,150260,194,0002,140228Sarkuysan14,50014,25014,75014,5001,692,01314,396229Sasa18,75018,50018,75018,7502,494,00018,695230Selçuk Gıda3,1003,0003,1503,100113,019,0003,076231Serve Kırtasiye4,9004,8005,0504,85020,821,0004,908232Sezginler Gıda18,00018,00020,00020,000658,294,00019,362233SIFAS68000000234Türkiye Şişe Cam7,1006,9007,1007,000242,013,3506,979235Şekerbank3,2503,2503,5503,55024,280,0003,326236Şeker Piliç17,25016,75018,50018,25072,200,00018,130237Söktaş4,0504,0504,2004,200555,0004,170238Soda Sanayii6,9006,6006,9006,80013,658,0006,768239Sönmez Filament46,50047,00051,00051,0004,621,00050,026240Sınai Yatirim Bankasi2,5002,4502,5502,525124,420,0002,503241Taç Yatırım Ort.2,8502,8002,8502,850860,0002,826242Tat Konserve8,8008,6008,9008,6009,633,0008,712243Türk Tuborg6,3006,1006,3006,2001,010,0006,137244Turkcell35,50035,00036,00035,00061,591,00135,475245Türk Ekonomi Bank.2,1252,0502,1502,100187,919,0002,108246Tekstilbank1,3501,3501,3751,35016,081,0001,360247Tek-Art Turizm63,00059,00063,00059,00031,235,00060,141248Türk Hava Yolları10,20010,00010,20010,10015,310,45410,035249Tire Kutsan8,7008,5008,8008,50015,506,0008,644250T.Kalkınma Bankası8,7008,4008,7008,6005,638,0008,528251Tansaş75,00073,00075,00073,0004,812,10074,082252Tofaş Otomobil Fab.8,7008,5008,7008,500110,530,0008,610253Tofaş Oto Ticaret16,00015,50016,25015,7503,449,00015,856254Toprak Fin.Kir.1,5751,5001,5751,55011,724,0001,544255Tobrakbank2,0001,7751,9751,82570,095,2501,843256Toprak Factoring1,1751,1501,2001,15017,780,0001,168257Turcas Petrol19,50019,25020,00019,5007,668,00019,565258Trakya Cam7,1006,9007,1006,90062,502,0006,989259Transtürk Holding1,2501,2251,2751,250372,311,0001,241260TSKB2,1001,9752,1252,10018,709,0002,031261Türk Demir Döküm8,3008,3008,6008,40036,034,0008,458262Tukas3,6503,5503,7003,55012,161,0003,612263Tüpraş25,50025,50026,50025,500263,902,16025,964264Usaş1,180,0001,150,0001,190,0001,160,00017,0011,170,588265UKI Konfeksiyon10,3009,50010,2509,5002,720,0009,927266Ünal Tarım Ürünleri7,5007,3007,7007,40039,088,0007,477267Ünye Çimento4,7504,6504,8004,75016,292,2414,684268Uşak Seramik2,2752,2252,2502,25021,051,0002,233269Uzel Makina Sanayii8,4008,3008,5008,30029,987,1008,354270Vakıf Finansal Kir.4,0503,7504,1503,85058,995,1113,918271Vakko6,3005,7006,3005,700157,258,0005,858272Vanet39,00038,00039,00038,5002,666,00038,757273Varlık Yat.Ort.1,7501,7501,8251,825395,0001,776274Vestel120,000115,000127,500122,50076,372,000120,602275Vakıf Risk Ser.Y.O.12,00010,00012,25012,250146,643,00011,447276Vakıf Yatırım6,9006,5006,8006,7002,440,0006,665277Vakıf Gayrimenkul Y.O.4,3504,2004,4004,25047,865,4214,271278Viking Kağıt6,6006,5006,6006,60031,050,0006,550279Yaşarbank1,95000000280Yasaş7,9007,8008,0007,90013,640,0007,861281Yataş9,1008,7009,1008,8006,295,0008,913282Yazıcılar Otomotiv35,50034,50036,00035,00022,582,00035,087283Yapı Kredi Bankası4,9504,8004,9504,8501,553,132,1004,895284Yapı Kredi Koray G.Y.O.4,6504,4004,6504,50046,312,0004,540285Yapi Kredi Yat. Ort.4,2004,1504,2504,20015,695,0004,205286Yatırım Finans Y.O1,9001,8501,9001,8505,546,0001,865287Yünsa18,25018,00019,25019,0002,240,00018,517288Zorlu Enerji19,50019,00019,75019,25047,027,00019,306