İMKB ikinci seans (M-Z)

(15 Aralık 2000, Cuma günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat185Marmaris Altınyunus8,4008,8009,3009,30042,0008,814186Makina Takım430420470470226,400,000457187Maret5,6005,7006,1005,9003,541,0005,871188Mudurnu Tavukçuluk2,6002,6002,8002,75020,483,0002,702189Medya Holding6,90000000190Mensa Mensucat1,3751,4001,4501,4254,891,0001,408191Merko Gıda1,1001,1001,2001,2008,874,0001,180192Migros84,00084,00090,00089,00069,698,00087,154193Milliyet1,5001,5251,6751,675114,427,0001,621194Milpa3,1003,1003,5003,500166,134,1003,346195Marmaris Martı Otel1,5001,4751,6001,5756,560,0001,557196Menderes Tekstil18,25017,75018,50018,5008,371,00018,198197Mardin Çimento6,4006,5006,9006,8003,707,0006,799198Marshall31,00030,50034,50031,0002,298,00031,711199Metemteks Tekstil2,0502,0752,2002,1754,590,0002,115200Mutlu Akü7,4007,1007,8007,70033,972,0007,462201Mustafa Yılmaz Yat.900900990990139,000943202MAZHAR ZORLU HOLDING1,0501,0251,1251,10012,535,0001,074203Nergis Holding3,70000000204Netaş69,00069,00074,00074,000100,300,00072,054205Niğde Çimento15,00014,25015,75014,5002,429,00015,150206Net Holding1,1001,1001,2001,200260,936,5001,163207Net Turizm1,6001,5751,7251,67599,467,0001,663208Nurol Gayrimenkul Y.O.1,8251,8501,9751,9507,682,0001,896209Nuh Çimento7,7007,7008,0008,0004,232,0007,853210Okan Tekstil1,9251,9252,1252,1253,589,0002,018211Olmuksa6,4006,4007,1006,9008,059,0006,694212Osmanlı Gay. Y.O.80081087086079,851,000844213Otokar Otobüs Kar. A.12,25012,25013,25013,25031,262,00012,792214Oz Finans Factoring8308208508504,243,000829215Parsan7,4007,3008,0007,9001,542,0007,652216Pastavilla9,8009,90010,60010,5004,195,00010,385217Penguen Gıda7,5007,5008,2008,2006,335,0007,747218Petkim11,75011,75012,50012,25093,491,55012,073219Pınar Entegre Et ve Un3,0503,1003,2503,2001,569,0003,188220Pimaş3,3503,3503,6003,550777,0003,483221Pınar Su4,8504,9005,1005,050484,0004,999222Pınar Süt4,5004,4004,9504,7502,035,0004,719223Polylen54000000224T.Pirelli Kablo14,25014,25015,25015,250380,00014,700225Park Elekt. Maden. Tekstil8,2008,4009,0009,00046,879,0008,745226ÇBS Printaş Baskı1,8751,8252,1252,0509,007,0002,008227Petrol Ofisi25,25025,00027,00026,500123,536,07626,107228Rant Finansal Kir.87087094091015,788,000909229Ray Sigorta2,2252,3752,4252,3754,331,0002,392230Sabah Yayıncılık3,80000000231Sabancı Holding5,7005,6006,1006,0002,629,239,5905,843232Sanko Pazarlama12,25012,25012,75012,50011,235,00012,518233Sabah Pazarlama3,85000000234Sarkuysan9,5009,50010,10010,00020,489,0009,813235Sasa13,00013,00014,00013,7509,791,00013,483236Selçuk Gıda1,4251,4001,5251,525196,088,0001,455237Serve Kırtasiye1,7001,7001,8001,80013,406,0001,762238Sezginler Gıda10,25010,00011,00011,00023,611,00010,613239Sifaş68000000240Türkiye Şişe Cam4,8504,8505,3005,300423,099,8405,101241Şekerbank1,2251,2251,3001,300160,1591,243242Şeker Piliç7,1007,1007,5007,4007,773,0007,288243Söktaş5,4505,5005,5005,500410,0005,500244Soda Sanayii4,1004,1004,3504,30023,915,0004,223245Sönmez Filament2,4502,4502,5502,5501,325,0002,503246Sınai Yatirim Bankasi1,0251,0251,1501,15072,683,0001,096247Taç Yatırım Ort.1,7001,7251,7751,775351,0001,757248Tat Konserve5,2005,2005,8005,80025,582,0005,583249Türk Tuborg2,9002,7002,9502,950294,0002,826250Turkcell20,00020,00021,75021,750208,653,69021,252251Türk Ekonomi Bank.3,3003,2503,4003,300200,433,0003,325252Tekstilbank90089098094014,638,000939253Tek-Art Turizm13,75013,75015,00014,75040,296,00014,536254Türk Hava Yolları11,50011,50012,00011,750108,123,01611,719255Tire Kutsan3,2503,3003,5003,50011,412,1983,384256T.Kalkınma Bankası4,0504,0004,4004,40032,699,0004,322257Tansaş74,00075,00079,00079,00031,976,00177,243258Tofaş Otomobil Fab.4,2504,2004,6004,550924,226,0004,457259Tofaş Oto Ticaret7,3007,5008,0007,9003,664,1647,810260Toprak Fin.Kir.6306407307303,231,000706261Tobrakbank56055058056029,098,000566262Toprak Factoring47045049047015,415,000462263Turcas Petrol8,7008,8009,2009,10010,876,0009,071264Trakya Cam5,2005,3005,7005,700179,177,1495,559265Transtürk Holding400390430430381,761,764414266TSKB93092098097091,583,000945267Türk Demir Döküm4,3504,4004,6504,60025,924,0004,560268Tukas1,3751,4001,5001,47510,166,0001,439269Tüpraş23,25023,25025,00025,000401,416,65424,153270Usaş890,000890,000960,000940,00073,000914,520271UKI Konfeksiyon4,4004,4004,6004,450242,0004,536272Ünal Tarım Ürünleri3,3003,2503,6503,65019,458,0003,512273Ünye Çimento2,5502,6502,8502,8502,243,0002,727274Uşak Seramik1,1501,1501,2501,25011,759,0001,224275Uzel Makina Sanayii5,5005,5006,0005,90037,500,4005,783276Vakıf Finansal Kir.1,4001,4251,5251,50020,641,0001,470277Vakko2,5002,5502,7002,6505,828,0002,628278Vanet21,75022,00023,00022,7501,535,00022,462279Varlık Yat.Ort.9809501,050975656,000971280Vestel83,00085,00092,00087,000277,735,30087,311281Vakıf Risk Ser.Y.O.3,1503,1503,3503,30010,832,8003,262282Vakıf Yatırım3,0503,1003,3003,2001,359,0003,202283Vakıf Gayrimenkul Y.O.2,2752,3002,4252,42511,221,0002,369284Viking Kağıt3,2003,1503,2503,20016,104,0003,206285Yaşarbank1,95000000286Yasaş3,5003,4003,5503,55028,062,0003,472287Yataş5,0005,0005,2505,250952,0005,168288Yazıcılar Otomotiv18,50018,75020,50020,50033,482,00019,668289Yapı Kredi Bankası3,2503,2503,6503,5504,950,089,8493,448290Yapı Kredi Koray G.Y.O.2,4002,4252,5252,52519,465,0002,478291Yapi Kredi Yat. Ort.3,1503,1503,2503,2503,558,0003,197292Yatırım Finans Y.O9508908908904,000890293Yünsa10,5009,80010,0009,80033,0009,981294Zorlu Enerji12,75012,50013,75013,75047,721,00013,233