İMKB ikinci seans (M-Z)

(05 Aralık 2000, Salı günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat185Marmaris Altınyunus7,9007,1007,6007,20071,0007,170186Makina Takım360350370350108,143,000359187Maret5,8005,4006,0005,7001,807,0005,666188Mudurnu Tavukçuluk2,7002,6002,7002,6008,456,0002,621189Medya Holding6,90000000190Mensa Mensucat1,3001,1751,3501,30013,386,0001,249191Merko Gıda1,0009801,0201,0109,189,000998192Migros54,00052,00057,00056,00053,700,94354,341193Milliyet1,6251,4751,5751,47528,348,5851,479194Milpa3,2002,9503,2502,95089,423,0002,989195Marmaris Martı Otel1,5751,5001,6001,52510,280,0001,525196Menderes Tekstil9,5008,70010,50010,50028,387,0008,788197Mardin Çimento5,7005,6005,9005,7006,894,0255,747198Marshall25,00023,00025,50023,5001,073,00023,244199Metemteks Tekstil2,1001,8501,9501,8754,722,0001,875200Mutlu Akü5,5005,4005,8005,80019,988,0005,588201Mustafa Yılmaz Yat.9501,0501,0501,05025,0001,050202MAZHAR ZORLU HOLDING92086093086011,285,000869203Nergis Holding3,70000000204Netaş51,00048,00052,00048,00068,596,25748,462205Niğde Çimento13,00012,00013,00012,000365,00012,425206Net Holding950910980960251,545,000955207Net Turizm1,2251,1501,2251,20069,518,0001,188208Nurol Gayrimenkul Y.O.1,6501,6001,6751,62511,360,0001,631209Nuh Çimento7,1006,7007,4007,0004,049,0006,975210Okan Tekstil1,7751,6501,8501,6502,638,0001,709211Olmuksa6,3005,8006,4005,9009,938,0005,876212Osmanlı Gay. Y.O.72067073067032,378,000690213Otokar Otobüs Kar. A.14,50013,50014,50013,5006,298,00013,703214Oz Finans Factoring900890900890511,000891215Parsan6,8006,7007,4006,7001,953,0006,905216Pastavilla12,00010,75011,00010,7501,063,00010,753217Penguen Gıda7,7006,9007,4006,9003,670,0007,051218Petkim9,8009,60010,30010,300116,758,0009,801219Pınar Entegre Et ve Un2,9502,8003,0002,9004,971,0002,862220Pimaş3,2002,9503,2002,9501,433,0003,064221Pınar Su5,6005,0005,2005,000479,0005,097222Pınar Süt4,3004,0504,2004,0504,123,0004,119223Polylen54000000224T.Pirelli Kablo14,50013,50014,50013,500164,00013,954225Park Elekt. Maden. Tekstil6,7006,4006,9006,60036,002,0006,637226ÇBS Printaş Baskı1,6251,5751,6501,5754,334,0001,582227Petrol Ofisi18,50018,00019,00019,000119,531,50018,451228Rant Finansal Kir.8808208508206,789,000829229Ray Sigorta1,9751,9002,1002,0005,650,0002,009230Sabah Yayıncılık3,80000000231Sabancı Holding4,4504,4504,7004,6502,540,325,7204,560232Sanko Pazarlama16,00014,25016,25014,25068,547,00015,533233Sabah Pazarlama3,85000000234Sarkuysan9,0008,7009,3008,80014,397,0109,004235Sasa11,75011,50012,50012,0008,055,00011,903236Selçuk Gıda1,1751,1001,1751,10082,873,0001,107237Serve Kırtasiye1,5751,5001,5501,5008,696,0001,515238Sezginler Gıda8,5007,8008,7007,90010,942,0007,944239Sifaş68000000240Türkiye Şişe Cam4,2004,1004,4004,200338,641,3854,266241Şekerbank1,0259001,0759251,272,566944242Şeker Piliç5,8005,3005,8005,4005,313,0005,439243Söktaş4,8004,4004,8004,4001,115,0004,420244Soda Sanayii3,9503,7004,0003,80010,463,0003,843245Sönmez Filament1,9251,8002,1001,8003,377,0001,837246Sınai Yatirim Bankasi9909401,0801,05024,600,000999247Taç Yatırım Ort.1,5001,4251,4501,450104,0001,431248Tat Konserve4,9004,7505,1004,8505,923,7154,850249Türk Tuborg3,2002,9503,0002,950441,0002,950250Turkcell15,25015,00015,75015,500345,415,00015,385251Türk Ekonomi Bank.2,1752,0252,2002,150111,004,2502,104252Tekstilbank79072081075011,010,000761253Tek-Art Turizm11,50011,00011,75011,75012,871,00011,270254Türk Hava Yolları9,1009,0009,4009,200232,963,0009,183255Tire Kutsan4,4504,1504,4004,1502,009,0004,225256T.Kalkınma Bankası3,8503,5504,1003,5508,972,5943,633257Tansaş53,00048,00053,00048,00021,777,04048,759258Tofaş Otomobil Fab.5,0004,7005,2004,700651,108,0004,876259Tofaş Oto Ticaret8,3007,9008,4007,9001,001,0008,102260Toprak Fin.Kir.7507107507101,568,000710261Tobrakbank59054062054011,711,000564262Toprak Factoring4504304904501,630,000439263Turcas Petrol9,2008,30010,0009,1001,294,2829,393264Trakya Cam4,9004,6004,9004,700165,021,0004,702265Transtürk Holding370350370350170,773,716351266TSKB9008209508507,941,000868267Türk Demir Döküm4,4504,2004,5004,20015,012,0004,224268Tukas1,3501,2251,3251,2507,548,0001,252269Tüpraş20,75020,25021,50020,750707,692,60020,910270Usaş730,000700,000740,000710,00034,030723,235271UKI Konfeksiyon4,0503,9004,1004,0501,478,0003,957272Ünal Tarım Ürünleri3,4003,2003,4003,3004,198,0003,268273Ünye Çimento2,3002,1502,3002,1503,832,0002,195274Uşak Seramik1,1001,0251,1001,0503,900,0001,048275Uzel Makina Sanayii5,3005,1005,5005,40030,613,0005,303276Vakıf Finansal Kir.1,5501,4501,5501,45017,252,0001,456277Vakko2,0001,9752,0752,0254,994,0002,010278Vanet19,75019,25020,25019,7501,752,00019,603279Varlık Yat.Ort.83000000280Vestel72,00065,00069,00065,00057,420,65265,235281Vakıf Risk Ser.Y.O.2,9002,7002,9002,8009,477,0002,808282Vakıf Yatırım2,8002,5502,7002,5502,346,0002,558283Vakıf Gayrimenkul Y.O.2,0501,9502,1501,95025,834,0001,981284Viking Kağıt4,6004,1004,3004,10017,436,0004,100285Yaşarbank1,95000000286Yasaş3,3003,0503,3003,10011,917,2503,158287Yataş4,9004,5005,5004,6003,304,0004,631288Yazıcılar Otomotiv19,00017,50019,00017,50021,136,00017,688289Yapı Kredi Bankası2,9502,9003,2503,2005,220,102,0563,113290Yapı Kredi Koray G.Y.O.2,1252,0252,1752,10016,262,0002,113291Yapi Kredi Yat. Ort.2,7002,5002,7002,6503,306,0002,546292Yatırım Finans Y.O9008108208102,005,000814293Yünsa9,7509,0009,5009,100762,0009,056294Zorlu Enerji11,00010,25011,25010,25025,729,00010,591