İMKB ikinci seans (M-Z)

(13 Ocak 1999, Çarşamba günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat167Marmaris Altınyunus3,8503,8503,9003,850152,3153,850168Makina Takım55052055054086,313,575533169Maret7,5007,2007,6007,500605,0007,339170Mudurnu Tavukçuluk8,3008,2008,5008,50018,611,2508,377171Medya Holding1,1501,1001,1501,15079,383,7001,125172Meges Boya3,5503,5003,6503,650884,0003,580173Mensa Mensucat2,4002,3252,4002,3502,136,0002,367174Merko Gıda3,9503,8503,9503,9509,045,0003,895175Migros370,000355,000375,000360,0002,667,600362,707176Milliyet2,0752,0502,1002,07521,112,4002,077177Milpa1,6751,6501,7501,75041,870,0001,681178Marmaris Martı Otel1,4001,3751,4251,4255,037,0001,400179Mardin Çimento5,1005,1005,2005,20018,193,5605,155180Marshall26,00025,00026,00025,00014,00025,214181Metemteks Tekstil16,25015,75018,00018,00014,262,00016,441182Mutlu Akü4,2504,2004,3504,2501,081,0004,249183Mustafa Yılmaz Yat.43046046046010,000460184Mazhar Zorlu Holding1,4001,3751,4251,42510,862,0001,409185Nergis Holding6,3005,6005,6005,6001,280,0005,600186Netaş5,4005,3005,5005,30026,374,0005,394187Niğde Çimento12,00011,75012,25012,2503,239,10012,101188Net Holding1,2751,2501,3001,25031,019,3601,273189Net Turizm2,4502,4002,4502,4257,428,0002,420190Okan Tekstil5104905204904,635,000503191Olmuksa4,0503,9504,0504,000686,0004,011192Osmanlı Gay. Yat. Ort.1,7251,6501,7001,6501,916,0001,676193Otokar Otobüs Kar. A.22,00022,25023,00022,7505,142,00022,474194Otosan79,00076,00080,00078,0005,855,00077,551195Oz Finans Factoring1,0751,0501,1001,0502,788,0001,074196Parsan3,5003,3503,5503,40020,586,0003,432197Pastavilla6,9006,9007,0006,900855,0006,942198Peg Profilo6,8006,7007,0006,70022,0006,904199Penguen Gıda22,00021,25021,75021,5001,526,00021,567200Petkim120,000120,000127,500125,0005,597,350124,120201Pimaş3,1003,0003,1003,1002,912,6403,038202Pınar Su3,4003,4003,6503,6505,186,0003,532203Petrokent Turizm12,75000000204Pınar Et1,8251,7751,8501,7752,243,0001,809205Pınar Süt8,2008,0008,2008,2002,790,0008,069206Pınar Un18,75018,25018,75018,50028,00018,616207Polylen6306006306106,908,000620208Park Tekstil740750760750585,000751209ÇBS Printaş Baskı19,00018,75019,50019,5001,862,00019,261210Petrol Ofisi50,00049,50051,50049,5006,218,00050,515211RAKS38,00037,50039,00038,0006,271,00038,265212Rant Finansal Kir.9609409709604,730,000958213Ray Sigorta1,0009409809401,172,000963214Raks Elek. Ev Aletleri3,7003,6503,8503,7002,841,0003,771215Sabah Yayıncılık1,1501,1251,1751,12529,180,0001,158216Sabancı Holding4,8004,7504,8504,850179,656,2994,819217Sabah Pazarlama4,2504,0004,3004,2001,248,0004,207218Sarkuysan13,50013,25013,75013,5001,035,00013,489219SASA3,6503,5503,6503,6501,732,0003,624220Selçuk Gıda3,7503,6503,7503,7003,807,0003,713221Serve Kırtasiye4,8004,7004,8004,7501,983,0004,758222Sifaş7206607306801,983,000700223Türkiye Şişe Cam3,4503,4003,5503,500112,151,6633,467224Şekerbank1,8501,8501,9001,875621,0001,869225Söktaş3,6503,8504,0504,000141,0004,012226Siemens10,50010,25010,50010,2501,499,00010,355227Sönmez Pamuklu5,0005,0005,1005,10030,0005,083228Sönmez Filament4,4004,4004,4504,45092,0004,436229Sevgi Hastanesi1,6001,6001,7001,67532,800,5311,670230Taç Yatırım Ort.1,3251,3001,3001,300148,0001,300231Tat Konserve12,00011,75012,25011,750803,00012,082232Türk Tuborg2,1752,2002,3502,2501,419,0002,221233Tekstilbank2,2502,2002,3502,22540,857,0002,268234Tezsan2,2002,1502,2252,2253,277,0002,177235Türk Hava Yolları13,75013,25013,75013,2507,131,00013,529236Tire Kutsan3,2503,1003,2003,1501,614,6003,158237T.Kalkınma Bankası29,50029,00030,50029,5001,017,00029,761238Tansaş63,00062,00066,00063,00024,256,09364,107239Tofaş Otomobil Fab.2,7502,7002,8002,75036,598,1652,748240Tofaş Oto Ticaret8,9008,8009,0008,900277,0008,922241Toprak Fin.Kir.2,2002,1752,2502,17540,0002,221242Tobrakbank1,7001,7001,7251,72513,809,0001,700243Toprak Factoring1,6501,6251,6751,6501,913,0001,662244Trakya Cam3,5503,4503,5503,50012,718,1253,485245Transtürk Holding57056057057027,325,000560246TSKB1,8501,8251,8751,85011,928,0001,849247Türk Demir Döküm2,9502,9003,1503,10024,186,0003,009248Tukas5,2005,1005,3005,2002,424,0005,184249Tümteks Tekstil720700740700431,000700250Tümteks Tekstil (Yeni)470450480450317,000456251Tüpraş14,75014,50015,00014,50074,427,50014,730252Turcas Petrolcülük5,2005,1005,3005,2009,384,0005,211253USAŞ480,000480,000485,000480,00059,000480,084254UKI Konfeksiyon9,8009,70010,50010,500138,0009,830255Ünal Tarım Ürünleri3,8003,6503,8003,75016,706,0003,729256Ünye Çimento2,5502,4502,5502,4501,965,0072,497257Uşak Seramik9,8009,5009,8009,7001,508,0009,624258Uzel Makina Sanayii20,25020,25020,75020,2503,739,00020,451259Vakıf Finansal Kir.900880890880951,000881260Vakko6,6006,5006,7006,5002,710,0006,617261Vanet9,4009,50010,3009,6004,560,0009,908262Varlık Yat.Ort.400380400390241,000384263Vestel23,75023,00023,75023,0007,890,00023,530264Vakıf Yatırım1,0501,0501,1001,1001,076,0001,078265Vakıf Gayrimenkul Y.O.2,3252,3252,5002,42527,428,0002,417266Viking Kağıt4,9004,4504,8504,60024,828,0004,638267Yaşarbank900860900870101,137,831879268Yasaş32,00032,00033,00032,000669,00032,238269Yataş11,25011,00011,25011,0003,800,00011,089270Yapı Kredi Bankası3,9003,9004,0004,000475,034,4803,954271Yapı Kredi Koray G.Y.O.1,8001,8001,8501,825378,106,0001,825272Yapi Kredi Yat. Ort.5104905204902,271,000499273Yünsa3,90000000