İMKB ikinci seans (M-Z)

(16 Ocak 1999, Cumartesi günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat167Marmaris Altınyunus4,1003,9504,1504,150176,0004,025168Makina Takım50049051051046,437,000497169Maret6,7006,5007,0006,800440,0006,700170Mudurnu Tavukçuluk8,0007,8008,4008,3009,139,2508,129171Medya Holding1,0501,0501,1001,075133,178,5001,065172Meges Boya3,5003,5503,7003,650493,0003,587173Mensa Mensucat2,2002,0752,2002,2001,471,0002,143174Merko Gıda3,4003,3003,7503,6005,955,0003,523175Migros320,000315,000335,000335,0005,632,541322,283176Milliyet1,9751,9252,0252,02513,746,4001,977177Milpa1,6251,5751,6751,67514,874,0001,623178Marmaris Martı Otel1,2501,2251,3251,3001,414,0001,291179Mardin Çimento4,6004,5004,7504,75017,137,5004,634180Marshall24,50000000181Metemteks Tekstil16,50015,75016,75016,7501,798,00016,166182Mutlu Akü4,2504,1004,4004,2501,574,0004,208183Mustafa Yılmaz Yat.3704004004005,000400184Mazhar Zorlu Holding1,4501,4001,4751,4759,516,0001,441185Nergis Holding5,1504,6005,2004,6006,089,0004,681186Netaş4,8004,7505,0505,05029,276,2004,886187Niğde Çimento11,75011,50012,00012,0001,252,00011,586188Net Holding1,1751,1251,2001,17523,988,2001,152189Net Turizm2,6002,5002,7252,67543,315,0002,635190Okan Tekstil4704504904802,539,000471191Olmuksa3,7003,5004,0503,950591,0003,723192Osmanlı Gay. Yat. Ort.1,6501,6501,7001,7006,297,0001,673193Otokar Otobüs Kar. A.19,75019,25020,50020,0001,420,00019,764194Otosan76,00076,00079,00079,0009,019,20077,499195Oz Finans Factoring1,0001,0001,1001,050989,0001,030196Parsan2,9002,7502,9502,9504,495,0002,864197Pastavilla6,6006,5006,9006,800588,0006,690198Peg Profilo6,7006,6006,8006,80030,0006,733199Penguen Gıda18,50018,25019,25019,250934,00018,749200Petkim115,000115,000120,000120,0001,823,470117,870201Pimaş2,8502,8002,9002,9001,398,0002,836202Pınar Su3,1003,0003,4503,4501,452,0003,266203Petrokent Turizm10,75011,00011,25011,2507,14011,214204Pınar Et1,7251,6501,7751,7501,828,0001,730205Pınar Süt7,8007,7007,9007,9002,060,0007,786206Pınar Un18,00017,75018,50018,50033,00018,098207Polylen6405706205704,548,000571208Park Tekstil7106807607502,269,000700209ÇBS Printaş Baskı19,00018,00019,25018,750755,00018,622210Petrol Ofisi47,50046,00048,50048,00017,518,00047,446211RAKS34,00034,00035,50035,0002,212,00034,717212Rant Finansal Kir.8908509109102,964,000891213Ray Sigorta9409009409301,613,000924214Raks Elek. Ev Aletleri3,4503,4003,5503,550992,0003,444215Sabah Yayıncılık1,0001,0001,0401,04055,603,0001,020216Sabah Yayın. (Yeni)1,0001,0101,0401,04023,800,4041,019217Sabancı Holding4,4004,2504,6004,550412,407,0004,409218Sabah Pazarlama3,9003,8004,0003,9501,098,0003,899219Sarkuysan12,50012,50013,00013,0001,549,00012,845220SASA3,3503,3003,4503,4504,544,0003,373221Selçuk Gıda3,6003,5003,7003,6503,817,0003,602222Serve Kırtasiye4,3004,2504,7004,700657,0004,496223Sifaş7706807107101,699,000680224Türkiye Şişe Cam3,2003,1003,3503,30062,699,0003,237225Şekerbank1,8001,7501,8251,825492,0001,786226Söktaş4,0503,9003,9003,900180,0003,900227Siemens10,75010,50010,75010,7502,112,00010,544228Sönmez Pamuklu4,7004,7004,9004,90020,0004,800229Sönmez Filament4,4004,2004,4004,2009,0004,322230Sevgi Hastanesi1,4501,4001,5001,4759,317,0001,437231Taç Yatırım Ort.1,0751,1001,2001,200159,0001,125232Tat Konserve10,75010,75011,75011,7501,093,03411,187233Türk Tuborg2,1002,0502,1252,125212,0002,101234Tekstilbank2,2002,1502,2752,25015,579,0002,205235Tezsan1,9251,9002,0751,950880,0001,952236Türk Hava Yolları12,75012,50013,25013,2505,955,00012,905237Tire Kutsan3,0002,9003,1003,1001,031,5002,994238T.Kalkınma Bankası26,50025,50028,50027,5001,359,00026,949239Tansaş55,00053,00059,00059,0003,849,00056,776240Tofaş Otomobil Fab.2,3752,3252,4502,42535,934,0002,373241Tofaş Oto Ticaret8,5008,4008,6008,60050,0008,470242Toprak Fin.Kir.2,1502,0752,1252,125980,0002,106243Tobrakbank1,7251,7001,7751,77530,081,0001,727244Toprak Factoring1,6501,6751,7001,700130,0001,683245Trakya Cam3,2503,2503,6003,5508,153,0883,435246Transtürk Holding51049052052031,796,000507247TSKB1,7001,6751,8001,8001,244,0001,726248Türk Demir Döküm3,1002,9503,1503,15021,998,0003,034249Tukas4,9004,8505,0505,0001,740,0004,964250Tümteks Tekstil65000000251Tümteks Tekstil (Yeni)37000000252Tüpraş13,50013,25014,25014,250114,219,50013,743253Turcas Petrolcülük4,7504,6004,9004,9009,074,0004,740254USAŞ475,000470,000500,000500,00048,100483,541255UKI Konfeksiyon10,00010,00011,00010,600136,00010,209256Ünal Tarım Ürünleri3,5503,4503,8503,85029,922,0003,745257Ünye Çimento2,4002,4002,4502,4507,370,5602,411258Uşak Seramik8,9008,8009,3009,200791,0009,079259Uzel Makina Sanayii19,00018,75019,75019,5003,445,00019,220260Vakıf Finansal Kir.8608408908802,126,000864261Vakko6,1006,0006,3006,2001,921,0006,152262Vanet8,9008,8009,1009,0002,291,0008,947263Varlık Yat.Ort.3403403703701,148,000352264Vestel21,75021,75023,25023,00033,781,19922,463265Vakıf Yatırım1,0251,0001,0501,050310,0001,032266Vakıf Gayrimenkul Y.O.2,4502,4002,5502,52518,132,0002,477267Viking Kağıt3,4503,2503,6003,60012,069,0003,437268Yaşarbank81079084083056,280,626814269Yasaş30,00029,50031,00031,0001,634,00029,938270Yataş10,0009,70010,40010,2004,198,0009,983271Yapı Kredi Bankası3,3503,2503,5503,500835,528,6003,393272Yapı Kredi Koray G.Y.O.1,6251,5751,6751,65077,142,0001,620273Yapi Kredi Yat. Ort.4604504804802,242,000456274Yünsa3,9503,9504,1004,050353,0004,048