İMKB ikinci seans (M-Z)

(12 Ocak 1999, Salı günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat167Marmaris Altınyunus3,8503,7503,9003,850150,0003,808168Makina Takım56054056054085,090,925545169Maret7,8007,5007,8007,5002,103,0007,666170Mudurnu Tavukçuluk8,0007,9008,1008,10010,622,0008,008171Medya Holding1,1751,1251,1751,175142,721,8001,150172Meges Boya3,5503,5003,6003,600914,0003,513173Mensa Mensucat2,7002,3502,7002,4002,864,0002,496174Merko Gıda4,1003,9004,1003,95011,146,0004,004175Migros370,000370,000380,000375,0001,726,650376,352176Milliyet2,1502,1002,1752,10011,228,4002,114177Milpa1,7001,6251,7501,62514,407,0001,687178Marmaris Martı Otel1,4501,3751,5001,37532,811,0001,453179Mardin Çimento5,2005,0005,2005,10021,350,0005,075180Marshall27,00025,00025,00025,0006,00025,000181Metemteks Tekstil16,50015,50016,00015,5001,135,00015,843182Mutlu Akü4,5004,2004,4004,2502,578,0004,315183Mustafa Yılmaz Yat.450390440440208,000396184Mazhar Zorlu Holding1,4001,3251,4001,3759,314,0001,359185Nergis Holding7,9007,1007,1007,100623,0007,100186Netaş5,5005,3005,5005,50014,881,2005,430187Niğde Çimento12,00011,75012,25012,0001,748,00011,892188Net Holding1,2751,2501,3001,27529,747,9601,259189Net Turizm2,5502,4002,5002,45015,648,0002,470190Okan Tekstil5204905305006,945,000506191Olmuksa4,1504,0504,1004,100742,0004,092192Osmanlı Gay. Yat. Ort.1,7751,6751,8001,6754,019,0001,719193Otokar Otobüs Kar. A.21,75021,50022,25021,5002,602,00021,807194Otosan76,00075,00079,00079,00015,890,00077,226195Oz Finans Factoring1,1251,1001,1501,1004,663,0001,104196Parsan3,2503,1503,3003,3004,793,0003,195197Pastavilla6,8006,7006,8006,800430,0006,762198Peg Profilo6,7006,8006,9006,900323,0006,891199Penguen Gıda21,25020,50021,50021,0001,555,00020,948200Petkim127,500117,500127,500120,0002,154,600121,600201Pimaş3,2003,0003,2003,1002,180,0003,082202Pınar Su3,5003,4503,6003,4502,003,4463,504203Petrokent Turizm12,50012,50012,50012,50020,40012,500204Pınar Et1,8501,8251,8501,8255,686,0001,839205Pınar Süt8,2008,0008,2008,1002,858,0008,047206Pınar Un19,25019,00019,00019,00079,00019,000207Polylen66062066065010,955,000642208Park Tekstil7607507607501,708,000757209ÇBS Printaş Baskı20,50019,25021,00019,2503,489,00020,384210Petrol Ofisi52,00050,00053,00050,0003,183,00051,241211RAKS39,00037,50039,00038,0001,933,11738,120212Rant Finansal Kir.97094096096014,209,000951213Ray Sigorta990910970970802,000962214Raks Elek. Ev Aletleri3,9503,7004,0003,750676,0003,784215Sabah Yayıncılık1,2001,1501,2251,20048,415,0001,177216Sabancı Holding4,9004,7504,9004,800231,717,5004,832217Sabah Pazarlama4,4004,2004,3504,250701,0004,278218Sarkuysan13,75013,50014,00013,5003,763,00013,684219SASA3,7003,6003,7003,6501,865,3003,681220Selçuk Gıda3,8003,7003,8003,7504,101,0003,736221Serve Kırtasiye4,9004,8005,0004,8005,071,0004,844222Sifaş7707107707604,190,000751223Türkiye Şişe Cam3,5003,3503,5003,40024,297,3183,426224Şekerbank1,8501,8501,9251,925631,0001,902225Söktaş3,9503,6003,7003,65048,0003,634226Siemens11,00010,75011,00010,750810,00010,779227Sönmez Pamuklu5,3004,9005,1005,100143,0005,002228Sönmez Filament4,5004,1004,4504,450221,0004,224229Sevgi Hastanesi1,6751,6001,7001,6503,982,0761,647230Taç Yatırım Ort.1,3251,3251,3251,325109,0001,325231Tat Konserve12,00011,75012,25011,750421,00011,967232Türk Tuborg2,1502,1252,1752,150396,0002,152233Tekstilbank2,1002,0002,1002,0251,917,0002,033234Tezsan2,2002,1252,2252,1253,995,0002,177235Türk Hava Yolları14,25013,50014,25013,5005,954,00013,684236Tire Kutsan3,3003,1503,3003,1502,422,6153,193237T.Kalkınma Bankası32,00029,50032,00029,5001,405,00030,680238Tansaş60,00058,00062,00062,00013,484,62560,226239Tofaş Otomobil Fab.2,8502,7002,8502,70014,264,0002,771240Tofaş Oto Ticaret9,0008,8009,0008,800273,0008,878241Toprak Fin.Kir.2,2252,1252,2252,225390,0002,161242Tobrakbank1,6501,6001,6501,6257,829,0001,623243Toprak Factoring1,6751,6251,6751,6501,210,0001,657244Trakya Cam3,6503,5003,6003,5007,928,0003,541245Transtürk Holding58056058057023,164,000566246TSKB1,8501,7751,8501,7758,820,0001,819247Türk Demir Döküm3,0502,8003,0502,90010,001,0002,903248Tukas5,4005,2005,4005,3003,311,0005,252249Tümteks Tekstil710690710690603,000700250Tümteks Tekstil (Yeni)4904404904701,610,000457251Tüpraş15,25014,50015,25014,750128,856,05014,843252Turcas Petrolcülük5,3005,0005,3005,10013,070,0005,130253USAŞ475,000470,000480,000480,00033,237475,151254UKI Konfeksiyon9,8009,80010,20010,20065,0009,861255Ünal Tarım Ürünleri4,0003,7504,0003,80013,625,0003,847256Ünye Çimento2,5002,5002,6002,550836,0002,549257Uşak Seramik9,8009,6009,9009,7002,981,0009,708258Uzel Makina Sanayii20,75020,25020,75020,5004,162,00020,473259Vakıf Finansal Kir.9308709209102,152,000894260Vakko6,6006,4006,6006,5003,476,0006,529261Vanet9,7009,4009,6009,5001,535,0009,470262Varlık Yat.Ort.420390400400482,000390263Vestel24,50023,75024,50024,0002,859,49023,926264Vakıf Yatırım1,1501,0501,1001,100103,0001,098265Vakıf Gayrimenkul Y.O.2,4502,3002,4252,3505,408,0002,355266Viking Kağıt5,0004,8005,1504,80045,633,0004,936267Yaşarbank91088091088060,399,099889268Yasaş33,00032,00033,00032,000476,00032,412269Yataş11,25010,75011,25010,7503,843,00010,905270Yapı Kredi Bankası4,1003,9504,1003,950276,073,5524,031271Yapı Kredi Koray G.Y.O.1,8251,7751,8501,800343,582,0001,810272Yapi Kredi Yat. Ort.5205005205002,811,000513273Yünsa3,9503,8003,8003,800122,0003,800