İMKB ikinci seans (M-Z)

(14 Ocak 1999, Perşembe günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat167Marmaris Altınyunus4,0003,7004,0004,000516,0003,774168Makina Takım500490510500134,751,200495169Maret7,2006,5007,2006,800907,0006,681170Mudurnu Tavukçuluk8,2007,7008,2007,80020,977,0007,898171Medya Holding1,1001,0001,0751,025172,142,0001,035172Meges Boya3,6503,4503,6503,4501,578,0003,560173Mensa Mensucat2,3252,1252,2502,1254,063,0002,137174Merko Gıda3,7503,4003,7003,4004,907,0003,486175Migros345,000335,000350,000340,0001,873,000344,159176Milliyet2,0001,9002,0001,95021,963,0001,931177Milpa1,6251,5751,6251,60026,411,0001,602178Marmaris Martı Otel1,4001,2501,3751,2507,873,0001,281179Mardin Çimento4,9004,6504,8504,70021,551,0004,721180Marshall25,00024,50025,00024,5003,00024,833181Metemteks Tekstil17,25016,00017,00016,2503,031,00016,538182Mutlu Akü4,1503,9004,1004,1002,743,0004,021183Mustafa Yılmaz Yat.46041043043033,000417184Mazhar Zorlu Holding1,4501,4001,4501,45026,132,0001,419185Nergis Holding5,0004,5004,5004,500974,0004,500186Netaş5,1004,8005,0004,90023,167,8004,896187Niğde Çimento12,75012,25012,75012,7503,959,00012,329188Net Holding1,2251,1251,2251,15038,595,0001,173189Net Turizm2,3752,2502,3752,2758,411,0002,315190Okan Tekstil5004605004602,731,000471191Olmuksa3,9503,5503,8503,550964,0003,658192Osmanlı Gay. Yat. Ort.1,6251,5251,6251,5755,606,0001,572193Otokar Otobüs Kar. A.21,75020,00021,75020,0003,969,00020,245194Otosan74,00070,00074,00070,0004,426,00071,283195Oz Finans Factoring1,0259751,0251,0004,365,000999196Parsan3,1002,8503,0002,8505,817,0002,885197Pastavilla6,7006,5006,7006,5001,842,0006,591198Peg Profilo6,7006,3006,7006,300190,0006,568199Penguen Gıda20,25018,50020,00019,0002,928,00019,025200Petkim117,500110,000115,000115,0002,817,000112,894201Pimaş3,0002,7002,9002,7002,573,0002,749202Pınar Su3,3503,1003,3003,1502,757,1253,200203Petrokent Turizm12,75011,75011,75011,75020,40011,750204Pınar Et1,7751,6501,7501,6756,341,0001,697205Pınar Süt7,8007,3007,8007,6005,917,0107,477206Pınar Un18,75017,50018,50017,500142,00018,014207Polylen5505105505404,610,000523208Park Tekstil7406707307003,023,000704209ÇBS Printaş Baskı19,00017,00019,00018,2501,237,00018,131210Petrol Ofisi48,00044,00047,00044,5005,823,41144,743211RAKS36,50034,00036,00034,5002,422,00034,764212Rant Finansal Kir.9408909409008,025,000915213Ray Sigorta9408709409401,909,000896214Raks Elek. Ev Aletleri3,5503,3003,6003,3001,085,0003,420215Sabah Yayıncılık1,0501,0001,0501,00050,488,1131,014216Sabancı Holding4,7004,4504,6504,550326,345,0004,531217Sabah Pazarlama4,1503,8004,1003,9002,225,0003,907218Sarkuysan12,75012,50012,75012,7502,483,00012,589219SASA3,5003,3503,5003,5003,902,0003,416220Selçuk Gıda3,6503,3503,6003,3505,154,0003,452221Serve Kırtasiye4,7004,3004,7004,3002,573,0004,542222Sifaş6506306506401,228,000642223Türkiye Şişe Cam3,3503,1503,3503,15056,041,1883,193224Şekerbank1,8251,7251,8501,725544,0001,743225Söktaş3,8503,7503,8003,800707,0003,785226Siemens10,0009,50010,2509,7502,893,0009,739227Sönmez Pamuklu5,1004,6005,0004,90023,0004,773228Sönmez Filament4,6004,1004,4004,400132,0004,256229Sevgi Hastanesi1,6001,4751,5751,50023,968,0001,503230Taç Yatırım Ort.1,2751,1501,2751,150402,0001,187231Tat Konserve11,50010,75011,25011,0001,602,00010,928232Türk Tuborg2,2002,1002,2002,1001,611,3002,150233Tekstilbank2,2002,0502,1502,07510,517,0002,094234Tezsan2,1502,0002,1252,0003,102,0002,040235Türk Hava Yolları13,00012,25013,00012,50013,232,00012,522236Tire Kutsan3,0002,9003,0002,9502,332,2552,968237T.Kalkınma Bankası28,50026,00028,00026,0001,025,00026,438238Tansaş59,00055,00059,00056,0006,184,00056,727239Tofaş Otomobil Fab.2,6002,3502,5502,35066,670,2152,416240Tofaş Oto Ticaret8,0008,0009,3008,000471,0008,320241Toprak Fin.Kir.2,2002,1002,2002,100894,0002,113242Tobrakbank1,6751,5751,6751,60031,741,0001,624243Toprak Factoring1,6251,5501,7001,7003,310,0001,611244Trakya Cam3,4503,2003,4003,30023,269,0003,290245Transtürk Holding53050052051046,993,000507246TSKB1,8251,7501,8001,7503,578,0001,763247Türk Demir Döküm3,0002,7502,9502,80010,475,0002,859248Tukas5,0004,8004,9504,9005,936,0004,832249Tümteks Tekstil700650700650601,000656250Tümteks Tekstil (Yeni)460410450410682,000415251Tüpraş14,25013,50014,00013,50098,302,20013,711252Turcas Petrolcülük5,0004,5004,9004,60014,847,0004,735253USAŞ475,000455,000480,000480,00057,000464,824254UKI Konfeksiyon9,8009,30010,80010,800344,0009,708255Ünal Tarım Ürünleri3,6503,3003,6003,40010,072,0003,434256Ünye Çimento2,5002,4502,5002,4504,736,0002,453257Uşak Seramik9,6008,5009,3008,7001,477,0008,751258Uzel Makina Sanayii19,75018,50019,50018,5005,273,00018,994259Vakıf Finansal Kir.9008308808801,759,000857260Vakko6,4006,0006,3006,0004,336,0006,109261Vanet9,5008,9009,4009,0003,546,0009,082262Varlık Yat.Ort.3703403503402,077,000340263Vestel22,50020,75022,75021,25020,702,24621,434264Vakıf Yatırım1,0251,0001,1001,0001,191,0001,005265Vakıf Gayrimenkul Y.O.2,3752,2502,3752,30011,923,0002,293266Viking Kağıt4,5504,1504,5004,15018,495,0004,235267Yaşarbank840800830810109,451,220816268Yasaş31,50029,00031,50029,0001,455,00030,246269Yataş10,5009,50010,5009,75011,256,0009,998270Yapı Kredi Bankası3,8503,5503,8003,600462,897,4343,651271Yapı Kredi Koray G.Y.O.1,7501,6001,7501,625142,467,0001,665272Yapi Kredi Yat. Ort.4804504904803,545,000482273Yünsa3,8003,6003,7503,600282,0003,659