21 Kasım 2000, Salı

Haber İndeksi  Türkiye  Ekonomi  Dünya  Spor  Yaşam  Dizi  Yazarlar  Hürriyet İstanbul  Hürriyet Ege  Hürriyet Akdeniz  Kelebek  İnsan Kaynakları      Piyasanet  Teknonet  Astronet  Eğlence  Şehir Rehberi  Hava Durumu  Televizyon  Bulmaca  Seri İlanlar    Üniversite Rehberi      E-mail		İMKB ikinci seans (M-Z) (21 Kasım 2000, Pazartesi günkü Hürriyet Gazetesi'nde yayınlanan verilerdir.) Menkul Önceki En En Kapanış İşlem Ort. Adı Kapanış Düşük Yüksek Fiyatı Miktarı Fiyat 185 Marmaris Altınyunus 14,500 14,250 14,500 14,500 35,000 14,257 186 Makina Takım 820 750 830 750 155,139,300 785 187 Maret 9,750 9,300 9,700 9,500 2,447,000 9,493 188 Mudurnu Tavukçuluk 5,300 5,000 5,300 5,000 15,926,000 5,140 189 Medya Holding 6,900 0 0 0 0 0 190 Mensa Mensucat 2,325 2,100 2,325 2,100 21,925,000 2,166 191 Merko Gıda 2,025 1,875 2,025 1,925 7,166,000 1,941 192 Migros 82,000 79,000 82,000 79,000 33,050,340 80,168 193 Milliyet 2,800 2,700 2,850 2,700 23,219,000 2,766 194 Milpa 6,800 6,200 6,800 6,300 59,735,000 6,498 195 Marmaris Martı Otel 2,450 2,350 2,425 2,375 7,521,000 2,395 196 Menderes Tekstil 21,000 19,250 20,500 19,500 8,720,000 19,526 197 Mardin Çimento 8,600 8,300 8,600 8,400 11,196,000 8,522 198 Marshall 49,000 47,500 48,500 47,500 733,000 47,936 199 Metemteks Tekstil 4,700 4,450 4,700 4,450 12,535,000 4,573 200 Mutlu Akü 13,000 12,000 13,000 12,500 15,969,000 12,355 201 Mustafa Yılmaz Yat. 1,375 1,250 1,375 1,250 47,000 1,328 202 M. Zorlu 2,000 1,825 2,000 1,850 7,726,000 1,909 203 Nergis Holding 3,700 0 0 0 0 0 204 Netaş 88,000 86,000 90,000 86,000 32,481,000 87,897 205 Niğde Çimento 26,000 25,000 26,000 25,500 244,000 25,297 206 Net Holding 1,850 1,725 1,850 1,775 221,094,700 1,787 207 Net Turizm 2,400 2,225 2,400 2,275 61,239,000 2,325 208 Nurol Gayrimenkul Y.O. 2,550 2,450 2,600 2,500 17,988,000 2,527 209 Nuh Çimento 11,500 11,250 11,750 11,500 11,942,000 11,480 210 Okan Tekstil 3,200 2,900 3,050 2,900 9,901,000 2,991 211 Olmuksa 13,000 12,750 13,500 13,250 33,092,000 13,232 212 Osmanlı Gay. Y.O. 1,200 1,150 1,200 1,150 47,926,000 1,164 213 Otokar Otobüs Kar. A. 25,500 24,500 26,000 25,000 5,197,000 25,041 214 Oz Finans Factoring 1,450 1,350 1,450 1,350 9,127,000 1,404 215 Parsan 13,500 12,750 13,500 12,750 1,884,000 13,055 216 Pastavilla 22,750 22,250 22,500 22,500 378,000 22,459 217 Penguen Gıda 11,750 11,000 11,500 11,250 38,145,000 11,329 218 Petkim 13,500 12,500 13,500 12,750 63,072,000 13,128 219 Pınar Entegre Et ve Un 5,300 5,200 5,400 5,300 3,456,000 5,280 220 Pimaş 6,400 6,000 6,100 6,000 349,000 6,068 221 Pınar Su 8,300 7,600 8,200 7,700 394,000 7,834 222 Pınar Süt 7,400 7,200 7,400 7,400 6,699,000 7,317 223 Polylen 540 0 0 0 0 0 224 T.Pirelli Kablo 21,250 21,000 21,500 21,000 278,000 21,251 225 Park Elekt. Maden. Tekstil 12,500 11,500 12,250 11,750 43,852,000 11,813 226 ÇBS Printaş Baskı 3,450 3,150 3,450 3,150 20,274,000 3,195 227 Petrol Ofisi 27,500 26,500 28,000 27,000 80,971,772 27,459 228 Rant Finansal Kir. 1,675 1,600 1,675 1,625 9,773,000 1,645 229 Ray Sigorta 3,600 3,500 3,600 3,550 2,423,000 3,555 230 Sabah Yayıncılık 3,800 0 0 0 0 0 231 Sabancı Holding 6,600 6,400 6,600 6,400 1,450,035,205 6,465 232 Sanko Pazarlama 16,250 16,000 16,250 16,250 40,467,000 16,008 233 Sabah Pazarlama 3,850 0 0 0 0 0 234 Sarkuysan 13,750 13,250 13,750 13,500 9,270,000 13,572 235 Sasa 19,000 18,500 19,000 18,500 5,905,000 18,769 236 Selçuk Gıda 2,600 2,450 2,600 2,450 35,913,000 2,520 237 Serve Kırtasiye 3,550 3,300 3,550 3,400 17,617,000 3,406 238 Sezginler Gıda 19,750 19,250 19,750 19,500 64,143,000 19,484 239 Sifaş 680 0 0 0 0 0 240 Türkiye Şişe Cam 7,000 6,600 7,000 6,700 425,604,759 6,809 241 Şekerbank 2,700 2,500 2,700 2,500 171,000 2,565 242 Şeker Piliç 12,750 11,250 12,500 11,250 6,348,000 11,922 243 Söktaş 6,700 6,600 7,000 7,000 4,775,000 6,762 244 Soda Sanayii 6,600 6,400 6,700 6,500 6,192,000 6,533 245 Sönmez Filament 4,900 4,600 4,900 4,600 207,000 4,800 246 Sınai Yatirim Bankasi 1,875 1,725 1,875 1,775 52,457,000 1,771 247 Taç Yatırım Ort. 2,900 2,500 2,900 2,500 1,165,000 2,610 248 Tat Konserve 8,500 8,200 8,500 8,200 8,857,000 8,378 249 Türk Tuborg 4,800 4,750 4,800 4,750 2,060,000 4,796 250 Turkcell 26,000 25,000 26,000 25,500 47,965,000 25,545 251 Türk Ekonomi Bank. 3,100 3,000 3,150 3,000 233,160,500 3,078 252 Tekstilbank 1,125 1,075 1,150 1,125 88,862,000 1,102 253 Tek-Art Turizm 21,000 19,500 20,500 19,500 19,933,000 19,677 254 Türk Hava Yolları 12,000 11,500 12,250 11,500 44,988,000 11,891 255 Tire Kutsan 7,700 7,400 7,700 7,500 11,194,367 7,544 256 T.Kalkınma Bankası 8,000 7,300 7,900 7,400 3,511,000 7,631 257 Tansaş 95,000 92,000 96,000 93,000 5,710,000 93,705 258 Tofaş Otomobil Fab. 8,900 8,500 8,900 8,600 338,320,000 8,743 259 Tofaş Oto Ticaret 13,750 13,250 13,750 13,250 1,761,002 13,514 260 Toprak Fin.Kir. 1,100 1,025 1,100 1,025 2,865,000 1,050 261 Tobrakbank 950 930 1,000 930 32,244,200 948 262 Toprak Factoring 800 780 820 800 3,976,000 795 263 Turcas Petrol 17,250 16,750 17,000 16,750 2,723,000 16,966 264 Trakya Cam 7,700 7,300 7,700 7,400 157,449,000 7,525 265 Transtürk Holding 870 820 870 820 127,786,200 842 266 TSKB 1,500 1,425 1,475 1,425 74,464,000 1,451 267 Türk Demir Döküm 7,700 7,600 7,800 7,600 8,506,000 7,678 268 Tukas 2,650 2,450 2,600 2,550 3,268,000 2,522 269 Tüpraş 29,000 28,000 29,500 28,000 332,102,002 28,548 270 Usaş 1,030,000 1,010,000 1,040,000 1,010,000 58,230 1,024,482 271 UKI Konfeksiyon 7,500 7,300 7,700 7,300 312,000 7,457 272 Ünal Tarım Ürünleri 6,500 6,000 6,500 6,200 5,816,000 6,255 273 Ünye Çimento 3,600 3,450 3,600 3,500 5,781,000 3,518 274 Uşak Seramik 1,725 1,675 1,775 1,675 8,548,000 1,705 275 Uzel Makina Sanayii 9,200 9,100 9,400 9,200 31,239,000 9,242 276 Vakıf Finansal Kir. 3,150 2,900 3,150 2,900 48,700,000 2,994 277 Vakko 3,700 3,500 3,650 3,500 5,858,000 3,546 278 Vanet 35,000 32,500 34,500 32,500 1,340,100 33,706 279 Varlık Yat.Ort. 1,375 1,375 1,475 1,375 266,000 1,426 280 Vestel 135,000 130,000 135,000 132,500 28,390,000 132,945 281 Vakıf Risk Ser.Y.O. 6,500 5,800 6,400 5,800 14,968,000 6,017 282 Vakıf Yatırım 6,300 5,800 6,200 5,800 3,907,000 5,996 283 Vakıf Gayrimenkul Y.O. 4,100 3,750 4,100 3,750 43,135,000 3,897 284 Viking Kağıt 7,500 7,100 7,500 7,300 29,032,000 7,333 285 Yaşarbank 1,950 0 0 0 0 0 286 Yasaş 6,500 6,200 6,500 6,400 6,640,000 6,420 287 Yataş 8,000 7,800 8,000 8,000 4,247,000 7,964 288 Yazıcılar Otomotiv 35,500 34,000 35,500 34,500 16,443,000 34,918 289 Yapı Kredi Bankası 5,600 5,300 5,600 5,400 1,394,298,960 5,468 290 Yapı Kredi Koray G.Y.O. 3,800 3,600 3,850 3,600 33,131,000 3,728 291 Yapi Kredi Yat. Ort. 4,250 4,100 4,200 4,100 533,000 4,148 292 Yatırım Finans Y.O 1,350 1,375 1,575 1,450 692,000 1,449 293 Yünsa 16,750 16,250 17,000 17,000 349,000 16,430 294 Zorlu Enerji 19,500 18,750 19,500 19,000 15,752,000 19,020