İMKB ikinci seans (M-Z)

(1 Ocak 1999, Cuma günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat165Marmaris Altınyunus3,6003,6504,0003,650210,0003,753166Makina Takım56056058057037,935,850570167Maret6,2006,3006,5006,4001,826,0006,453168Mudurnu Tavukçuluk7,0006,9007,1007,0006,646,0007,009169Medya Holding1,2251,2251,2751,27527,587,0001,259170Meges Boya3,4003,4003,5003,400182,0003,476171Mensa Mensucat2,1002,0752,1252,100765,0002,098172Merko Gıda4,1004,0504,2004,05044,178,0004,136173Migros305,000310,000320,000315,000692,000315,014174Milliyet2,1752,1752,2252,20013,986,0002,197175Milpa1,7751,7751,8251,80020,164,0001,800176Marmaris Martı Otel1,3001,3001,4251,40035,267,0001,363177Mardin Çimento4,5504,6004,7004,6504,430,2694,642178Marshall26,00026,00027,50026,50054,00026,648179Metemteks Tekstil16,00015,75016,25016,0001,971,00015,970180Mutlu Akü4,0004,0004,1004,0001,530,0004,066181Mustafa Yılmaz Yat.4804905105104,378,000501182Mazhar Zorlu Holding1,2501,2501,3751,37541,115,0001,345183Nergis Holding9,8009,7009,9009,8001,054,0009,774184Netaş5,6005,6005,9005,70021,932,0005,780185Niğde Çimento8,9009,1009,2009,200117,0009,147186Net Holding1,2501,2251,3001,27518,652,0001,276187Net Turizm2,4252,4252,5002,4507,481,0002,473188Okan Tekstil5605405805802,338,100571189Olmuksa4,0504,0504,1004,050725,0004,063190Osmanlı Gay. Yat. Ort.1,7751,7751,8001,8001,183,0001,786191Otokar Otobüs Kar. A.23,50023,50024,25023,7503,504,00023,903192Otosan62,00062,00064,00063,0001,255,00063,037193Oz Finans Factoring1,0101,0251,0751,0501,460,0001,047194Parsan3,0503,0503,3003,0502,378,0003,060195Pastavilla7,3007,4007,5007,4001,232,0007,467196Peg Profilo6,1006,0006,9006,400647,0016,321197Penguen Gıda21,50022,00023,50022,0001,946,00022,158198Petkim140,000140,000142,500142,500306,200142,148199Pimaş3,2003,2003,3003,250512,1283,263200Pınar Su3,5503,5003,6003,5501,360,0003,574201Petrokent Turizm11,75012,50012,50012,50022,44012,500202Pınar Et1,9001,9001,9751,9251,873,0001,930203Pınar Süt8,1008,1008,5008,3009,006,0008,349204Pınar Un18,75018,75019,25019,00085,00018,908205Polylen7007007607508,999,000727206Park Tekstil7307307807403,122,000734207ÇBS Printaş Baskı11,75012,00013,00013,0001,112,00012,819208Petrol Ofisi41,50041,50042,50041,500936,00042,225209RAKS39,00039,50043,50040,00066,821,00041,635210Rant Finansal Kir.9709801,0201,00011,800,0001,005211Ray Sigorta920920940930980,000931212Raks Elek. Ev Aletleri3,6003,6004,0503,85018,888,0003,904213Sabah Yayıncılık1,8001,8001,8501,82517,849,1341,815214Sabancı Holding4,6504,7004,8504,800122,787,5004,786215Sabah Pazarlama4,2504,3004,4004,350422,0004,329216Sarkuysan12,25012,25013,00012,75011,684,00012,814217SASA3,7003,7003,8003,7502,369,0003,758218Selçuk Gıda3,6003,6503,7003,7002,298,0003,690219Serve Kırtasiye4,5504,6004,7004,600992,0004,624220Sifaş8808809209102,445,000903221Türkiye Şişe Cam3,8003,8003,9503,90036,579,0003,873222Şekerbank1,8501,8501,8501,8501,0001,850223Söktaş4,0004,0004,0004,000129,0004,000224Siemens11,50011,75012,00012,000422,00011,857225Sönmez Pamuklu5,2005,1005,3005,10030,0005,166226Sönmez Filament4,4004,4004,6004,400100,0004,407227Sevgi Hastanesi1,7501,7501,8001,7756,328,3741,767228Taç Yatırım Ort.1,3001,3501,4001,400247,0001,387229Tat Konserve11,00011,00011,50011,000408,00011,191230Türk Tuborg2,1252,0502,3002,200329,2502,191231Tekstilbank2,1752,1002,2752,12511,858,0002,117232Tezsan2,3752,4002,4252,4003,723,0002,410233Türk Hava Yolları13,50013,50014,00013,7502,770,00013,643234Tire Kutsan3,2003,1503,2503,2001,119,0003,218235T.Kalkınma Bankası20,50020,75021,00020,75016,00020,781236Tansaş42,00042,00043,50043,0003,926,00042,811237Tofaş Otomobil Fab.2,8002,8002,9002,90016,347,4002,842238Tofaş Oto Ticaret8,9009,0009,2009,000244,0619,045239Toprak Fin.Kir.2,4252,3752,4502,3754,129,0002,413240Tobrakbank1,5501,5751,7001,65063,334,0001,651241Toprak Factoring1,6501,6751,7251,7001,577,0001,683242Trakya Cam3,7503,8003,9003,8506,168,0103,834243Transtürk Holding58058060060041,509,000597244TSKB1,7751,8001,8501,82513,362,0001,837245Türk Demir Döküm3,4003,4003,5503,40036,463,2653,489246Tukas5,5005,5005,7005,7004,645,0005,610247Tümteks Tekstil760760780780210,000775248Tümteks Tekstil (Yeni)530540550550918,000541249Tüpraş13,50013,50013,75013,75022,177,50013,507250Turcas Petrolcülük4,7004,7004,8004,7506,071,0004,750251USAŞ435,000440,000445,000445,00013,000442,307252UKI Konfeksiyon9,50000000253Ünal Tarım Ürünleri4,0504,0504,1504,05011,789,0004,086254Ünye Çimento2,3502,3502,4252,350182,0002,372255Uşak Seramik8,7008,5009,3008,70011,341,0008,916256Uzel Makina Sanayii20,50020,50021,00020,7503,055,00020,706257Vakıf Finansal Kir.9309401,0201,02016,390,0001,002258Vakko7,4007,4007,7007,6005,401,0007,585259Vanet9,6009,70010,0009,8001,691,0009,826260Varlık Yat.Ort.4304304504301,695,000440261Vestel25,50026,00026,25026,0001,357,00026,031262Vakıf Yatırım1,2001,2501,2751,250585,0001,255263Vakıf Gayrimenkul Y.O.2,5002,5002,6002,5505,616,0002,571264Viking Kağıt3,2003,3503,5003,5008,099,0003,472265Yaşarbank88089091090052,370,535899266Yasaş30,50030,50030,50030,500115,00030,500267Yataş10,00010,10010,40010,2007,439,00010,248268Yapı Kredi Bankası3,5003,5503,6503,550128,971,5473,603269Yapı Kredi Koray G.Y.O.1,5751,6001,6751,62592,842,0001,649270Yapi Kredi Yat. Ort.5405305705603,715,000558271Yünsa4,1003,7504,1504,100149,0004,112