İMKB ikinci seans (M-Z)

(28 Eylül 2000, Perşembe günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat181Marmaris Altınyunus15,00014,50015,25015,25094,00014,675182Makina Takım970960990970254,558,000972183Maret9,6009,3009,6009,5002,536,0009,438184Mudurnu Tavukçuluk5,2005,0005,2005,0007,602,0005,068185Medya Holding8,3008,1008,4008,200250,698,0008,227186Mensa Mensucat3,1503,1503,3003,25093,871,0003,225187Merko Gıda2,2502,1752,2502,17515,472,0002,202188Migros81,00080,00082,00081,0005,548,00080,830189Milliyet2,6002,5502,6502,60033,265,0002,583190Milpa6,9006,6006,9006,80055,899,0006,779191Marmaris Martı Otel2,5502,4502,5502,50012,864,0002,489192Menderes Tekstil23,75022,50023,75022,75012,859,00023,081193Mardin Çimento7,9007,8007,9007,9005,136,5967,810194Marshall49,50048,50049,50049,000630,00049,062195Metemteks Tekstil7,5007,3007,6007,60020,923,0007,424196Mutlu Akü14,00013,50014,00013,75025,094,00013,704197Mustafa Yılmaz Yat.1,1501,1251,2251,1501,943,0001,187198Nergis Holding3,70000000199Netaş63,00062,00064,00063,00010,225,00062,894200Niğde Çimento21,00020,75021,00021,000285,00020,767201Net Holding2,0001,9502,0001,97561,292,2501,965202Net Turizm2,4252,3502,4252,37528,321,0002,390203Nurol Gayrimenkul Y.O.2,9502,8503,0002,85053,697,0002,910204Nuh Çimento12,00012,00012,25012,0005,010,34412,018205Okan Tekstil4,7004,6504,7504,65014,872,0004,688206Olmuksa10,2509,75010,50010,0009,310,00010,064207Osmanlı Gay. Y.O.1,2001,2001,2251,20076,302,0001,202208Otokar Otobüs Kar. A.22,25021,75022,00021,7503,671,00021,845209Oz Finans Factoring1,8001,7001,8251,7007,582,0001,747210Parsan14,50014,25014,75014,2501,229,00014,477211Pastavilla23,25023,00023,50023,500414,00023,242212Penguen Gıda8,8008,7008,9008,90013,646,0008,732213Petkim11,00010,75011,00011,0009,801,00010,827214Pınar Entegre Et ve Un5,8005,7005,9005,8003,636,0005,764215Pimaş8,0007,9008,2007,90026,508,0008,077216Pınar Su13,25012,50013,25012,5001,963,37512,764217Pınar Süt9,3009,1009,4009,2004,637,0009,216218Polylen54000000219T.Pirelli Kablo20,75020,00020,50020,000299,00020,091220Park Elektrik Madencilik Tekstil21,00020,25021,75020,50057,636,00021,012221ÇBS Printaş Baskı4,6504,4004,7004,40058,813,0004,522222Petrol Ofisi26,50026,00026,50026,00014,208,00026,220223Rant Finansal Kir.2,7002,5502,7502,55014,065,0002,638224Ray Sigorta4,3004,2004,3504,20021,302,0004,254225Sabah Yayıncılık3,1503,0003,1503,050375,691,0003,058226Sabancı Holding5,3005,2005,4005,300648,100,0005,284227Sabah Pazarlama2,1002,0752,1502,100173,875,0002,126228Sarkuysan12,25012,00012,50012,5004,850,49212,246229Sasa15,00014,50014,75014,5004,682,00014,739230Selçuk Gıda3,2003,1003,2003,100510,288,0003,132231Serve Kırtasiye3,9003,7503,9003,75012,091,0003,799232Sezginler Gıda19,50019,00019,75019,000127,855,00019,350233SIFAS68000000234Türkiye Şişe Cam6,2006,1006,3006,200348,808,7086,192235Şekerbank3,2503,2003,3503,2001,704,0003,246236Şeker Piliç14,25014,25014,50014,50019,480,00014,339237Söktaş4,1504,1004,3004,250365,0004,109238Soda Sanayii6,3006,1006,3006,20026,106,0006,168239Sönmez Filament39,50038,50039,00038,500112,00038,794240Sınai Yatirim Bankasi2,1502,1002,1502,15029,540,0002,125241Taç Yatırım Ort.2,6002,5002,6002,5001,206,0002,504242Tat Konserve7,8007,7007,9007,8004,930,0007,742243Türk Tuborg5,2005,1005,2005,100641,0005,109244Turkcell27,50027,50028,00027,50067,610,08127,527245Türk Ekonomi Bank.2,5252,3752,7002,4001,626,160,0002,558246Tekstilbank1,2251,1501,2251,15022,660,0001,175247Tek-Art Turizm33,00032,00033,50032,00012,628,00032,513248Türk Hava Yolları9,1008,8009,1008,80035,558,0008,940249Tire Kutsan7,2007,1007,3007,1001,587,0007,167250T.Kalkınma Bankası7,0006,8007,1007,0003,647,7876,958251Tansaş71,00072,00074,00073,00011,280,00072,560252Tofaş Otomobil Fab.7,0007,0007,2007,200367,741,0007,088253Tofaş Oto Ticaret13,50013,25013,50013,5003,435,00013,402254Toprak Fin.Kir.1,5001,3751,5251,40020,159,0001,432255Tobrakbank1,6251,5501,7501,600210,944,0001,649256Toprak Factoring1,0901,0001,1501,02551,630,3001,058257Turcas Petrol16,50016,25016,50016,2503,539,00016,252258Trakya Cam6,1006,0006,2006,10066,123,0006,085259Transtürk Holding1,0501,0001,0501,000384,565,0841,018260TSKB1,6751,6251,7251,72554,130,0001,661261Türk Demir Döküm7,0006,8007,0006,9007,965,1386,866262Tukas3,3503,1503,3503,15015,142,1783,214263Tüpraş26,50026,00027,00027,000240,351,99826,510264Usaş940,000910,000940,000920,00061,030923,934265UKI Konfeksiyon9,4009,2009,3009,2001,511,0009,247266Ünal Tarım Ürünleri7,1006,9007,1007,00042,956,0007,010267Ünye Çimento3,8503,8003,8503,8002,799,0003,841268Uşak Seramik2,1002,0502,1002,10013,026,0002,081269Uzel Makina Sanayii8,0008,0008,1008,00013,913,0008,030270Vakıf Finansal Kir.3,4503,3003,5503,35038,874,7773,420271Vakko4,3504,2504,3504,30046,398,0004,277272Vanet33,00033,00034,00033,500949,00033,042273Varlık Yat.Ort.1,7251,6001,7001,650231,0001,625274Vestel120,000117,500122,500122,50025,645,200120,034275Vakıf Risk Ser.Y.O.8,2008,1008,6008,10051,238,0008,327276Vakıf Yatırım6,7006,4006,6006,5005,867,4226,479277Vakıf Gayrimenkul Y.O.3,8503,6503,9003,65044,738,0023,757278Viking Kağıt6,7006,6006,7006,70037,564,5006,606279Yaşarbank1,95000000280Yasaş6,7006,6006,9006,90011,637,0006,671281Yataş8,3008,0008,3008,1004,805,0008,127282Yazıcılar Otomotiv29,50029,00029,50029,5005,996,60029,317283Yapı Kredi Bankası4,6504,7004,7504,750546,317,6304,719284Yapı Kredi Koray G.Y.O.3,6503,6503,9003,900228,594,0003,829285Yapi Kredi Yat. Ort.4,0003,9504,0003,9502,107,0003,965286Yatırım Finans Y.O1,5251,5751,5751,57510,0001,575287Yünsa16,50015,75016,25016,0001,365,00016,033288Zorlu Enerji18,25017,75018,25018,00030,361,00017,954