İMKB ikinci seans (M-Z)

(16 Eylül 2000, Cumartesi günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyatMarmaris Altınyunus15,25015,00015,50015,50070,00015,417182Makina Takım1,1001,0251,1001,025493,657,1311,044183Maret10,10010,00010,50010,5008,636,00010,232184Mudurnu Tavukçuluk6,3006,2006,5006,30012,311,0006,353185Medya Holding6,3006,1006,6006,500561,945,0006,459186Mensa Mensucat3,0503,0503,1503,15027,780,0003,097187Merko Gıda2,3502,3002,3752,30010,549,0002,334188Migros87,00085,00086,00085,00010,090,15085,099189Milliyet2,8002,8002,9002,90045,977,0002,846190Milpa7,5007,4007,7007,50047,097,0007,519191Marmaris Martı Otel2,9502,9003,0502,95035,430,0002,970192Menderes Tekstil24,00023,75024,50024,25027,649,00024,130193Mardin Çimento8,2008,2008,4008,4003,462,0008,275194Marshall52,00051,00053,00052,0001,161,00051,700195Metemteks Tekstil7,9007,7007,9007,80017,382,0007,772196Mutlu Akü15,00014,75015,00014,75028,456,00014,804197Mustafa Yılmaz Yat.1,2001,1751,2501,250327,0001,221198Nergis Holding3,70000000199Netaş64,00063,00065,00065,0008,688,00064,059200Niğde Çimento21,25020,75021,50021,5001,316,00021,032201Net Holding2,2002,1502,2252,20091,467,7842,186202Net Turizm2,9002,8002,9502,90038,706,0002,857203Nurol Gayrimenkul Y.O.3,3503,2003,4003,250150,118,0003,320204Nuh Çimento13,25012,75013,25013,0006,584,00013,142205Okan Tekstil5,2005,1005,3005,20012,532,0005,189206Olmuksa11,00010,50011,00010,5006,183,00010,696207Osmanlı Gay. Y.O.1,3001,2751,3251,30061,840,0001,288208Otokar Otobüs Kar. A.24,00024,00024,25024,0005,135,00024,004209Oz Finans Factoring1,7001,6501,7001,7001,322,0001,674210Parsan14,75014,25014,75014,2502,324,00014,452211Pastavilla22,50022,50023,25022,7504,476,00022,886212Penguen Gıda8,2008,1009,0008,90093,300,0008,864213Petkim11,25011,00011,50011,00015,087,00011,242214Pınar Entegre Et ve Un6,3006,2006,4006,4004,391,0006,258215Pimaş9,0009,0009,7009,70067,941,0009,350216Pınar Su12,50012,50013,00013,0003,802,00012,828217Pınar Süt9,7509,70010,30010,30012,655,0009,857218Polylen54000000219T.Pirelli Kablo22,75022,50022,75022,500198,00022,544220Park Tekstil23,50022,75023,75023,250264,692,00023,446221ÇBS Printaş Baskı5,3005,1005,3005,10017,475,0005,168222Petrol Ofisi26,00025,50026,50026,00032,608,25026,004223Rant Finansal Kir.2,6002,5002,6002,5505,415,0002,550224Ray Sigorta4,1004,0504,2504,25015,142,0004,143225Sabah Yayıncılık3,1503,1003,2003,150530,191,0003,123226Sabancı Holding5,6005,5005,8005,6001,600,463,2105,651227Sabah Pazarlama2,1502,1252,2002,12580,495,0002,148228Sarkuysan13,25013,00013,50013,0004,615,00013,318229Sasa17,75017,75018,25018,0003,704,00018,011230Selçuk Gıda2,8502,8002,9002,80041,044,0002,826231Serve Kırtasiye4,3504,2004,4004,25022,385,0004,262232Sezginler Gıda18,25018,00018,50018,25050,960,00018,222233SIFAS68000000234Türkiye Şişe Cam6,5006,4006,6006,500108,413,5996,490235Şekerbank3,4503,3503,5003,5008,653,0003,459236Şeker Piliç16,50016,25017,00017,00020,357,00016,664237Söktaş4,1004,1004,2504,250262,0004,184238Soda Sanayii7,1006,9007,2006,90063,387,0006,978239Sönmez Filament44,50043,00044,50044,500316,00043,756240Sınai Yatirim Bankasi2,4002,3252,4252,37518,724,0002,383241Taç Yatırım Ort.2,7502,7002,7502,750204,0002,749242Tat Konserve8,1008,1008,5008,50031,260,7188,336243Türk Tuborg5,8005,7005,9005,700605,0005,761244Turkcell34,50034,50035,50035,00050,322,00035,010245Türk Ekonomi Bank.2,1002,0502,2752,225889,591,5002,194246Tekstilbank1,2251,2001,2501,2506,418,0001,236247Tek-Art Turizm39,50037,50040,50039,00068,990,00039,324248Türk Hava Yolları9,8009,5009,8009,60032,096,3399,604249Tire Kutsan7,9007,8007,9007,9001,969,0007,837250T.Kalkınma Bankası7,8007,6008,0007,8004,521,0377,825251Tansaş68,00068,00069,00068,0002,380,00068,152252Tofaş Otomobil Fab.7,2007,0007,3007,000180,518,0007,115253Tofaş Oto Ticaret14,00014,00014,75014,2505,296,00014,457254Toprak Fin.Kir.1,5001,4751,5001,4754,538,1411,476255Tobrakbank1,5001,5001,5501,55045,541,0001,530256Toprak Factoring1,0501,0251,0751,05015,396,0001,049257Turcas Petrol17,25017,50018,00017,7507,628,00017,651258Trakya Cam6,6006,5006,7006,70034,525,1706,614259Transtürk Holding1,1501,1001,1501,150343,489,0001,129260TSKB1,9001,8501,9001,85012,912,0001,875261Türk Demir Döküm7,8007,7007,9007,7007,566,0007,734262Tukas3,2003,2003,2503,2005,368,0553,226263Tüpraş25,25024,75025,50025,000224,181,02425,060264Usaş1,070,0001,050,0001,070,0001,050,00010,0001,054,000265UKI Konfeksiyon9,8009,6009,8009,800962,0009,699266Ünal Tarım Ürünleri8,4008,0008,4008,40070,329,0008,225267Ünye Çimento4,5504,0504,5504,200220,601,1004,117268Uşak Seramik2,2502,2002,2752,20012,184,0612,217269Uzel Makina Sanayii8,9008,6009,1008,70081,999,4008,838270Vakıf Finansal Kir.3,6503,6003,7003,60013,927,4403,653271Vakko4,9504,9005,1004,950132,888,0004,988272Vanet36,50036,00037,00036,000817,00036,278273Varlık Yat.Ort.1,5751,6001,6501,600933,0001,611274Vestel122,500120,000125,000125,00014,326,000122,564275Vakıf Risk Ser.Y.O.9,6009,2009,7009,30019,295,0009,460276Vakıf Yatırım6,4006,2006,4006,4001,354,0006,233277Vakıf Gayrimenkul Y.O.3,8503,7503,9003,80023,584,4783,835278Viking Kağıt6,5006,5006,6006,60030,776,0006,520279Yaşarbank1,95000000280Yasaş7,2007,0007,3007,30014,710,0007,108281Yataş8,6008,4008,7008,6008,026,0008,525282Yazıcılar Otomotiv32,00031,50032,00031,5002,930,00031,899283Yapı Kredi Bankası4,3004,3504,4504,4501,852,004,5224,410284Yapı Kredi Koray G.Y.O.3,9003,8003,9503,85039,864,0003,860285Yapi Kredi Yat. Ort.4,0003,9004,0003,9003,158,0003,953286Yatırım Finans Y.O1,7001,6251,6251,625100,0001,625287Yünsa16,00015,75016,00016,0002,442,00015,753288Zorlu Enerji19,00018,75019,25018,75033,419,00018,856