İMKB ikinci seans (M-Z)

(4 Mart 1999, Perşembe günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat168Marmaris Altınyunus6,3006,2006,3006,3002,784,0006,208169Makina Takım730710740730200,139,900721170Maret8,6008,4008,5008,500441,0008,450171Mudurnu Tavukçuluk9,0008,7009,0008,70018,873,7508,793172Medya Holding1,1001,0751,1251,100325,035,0001,090173Meges Boya3,6003,5003,6003,60033,0003,590174Mensa Mensucat2,4752,3002,4502,3504,306,0002,364175Merko Gıda4,6004,5504,6504,6507,962,0004,599176Migros455,000445,000455,000445,000601,018450,183177Milliyet4,0503,9004,0003,90065,742,2403,925178Milpa4,6504,4504,6504,50044,461,0004,540179Marmaris Martı Otel1,9001,8501,9001,8509,674,0001,864180Mardin Çimento6,9006,7006,9006,70013,371,8006,799181Marshall11,50011,00011,50011,00045,57711,255182Metemteks Tekstil18,00017,00018,00017,0001,029,00017,543183Mutlu Akü5,8005,5005,7005,60011,730,0005,591184Mustafa Yılmaz Yat.4604504804803,456,000462185Mazhar Zorlu Holding1,6001,5251,5751,57514,138,0001,563186Nergis Holding3,70000000187Netaş7,2007,0007,2007,00043,235,8007,032188Niğde Çimento15,00014,50015,25015,0006,382,00014,934189Net Holding1,8001,7501,8001,75059,741,0001,759190Net Turizm4,3004,0504,2504,15038,429,0004,108191Okan Tekstil5705505805602,792,000564192Olmuksa6,2006,1006,2006,1006,090,6006,174193Osmanlı Gay. Yat. Ort.1,6251,5501,6251,5753,885,0001,582194Otokar Otobüs Kar. A.28,00027,50028,00027,5003,659,00027,513195Otosan125,000120,000127,500122,5002,496,274122,956196Oz Finans Factoring1,3001,2501,2751,2503,513,0001,260197Parsan4,9004,7505,4005,30040,590,0005,155198Pastavilla8,3008,0008,3008,1004,003,0008,140199Peg Profilo8,7008,7008,7008,70090,0008,700200Penguen Gıda29,50028,00029,00029,0003,244,00028,346201Petkim262,500250,000275,000270,00011,318,798263,363202Pimaş3,5503,4003,7503,75020,120,2213,635203Pınar Su4,2004,2004,4004,35028,600,0004,313204Petrokent Turizm16,00014,50017,50016,50052,02016,289205Pınar Et2,4002,3502,4002,3758,099,0002,368206Pınar Süt3,6003,5003,6003,55010,647,0003,525207Pınar Süt (Yeni)3,1003,0003,1003,00010,181,5003,057208Pınar Un28,50027,50029,00028,000493,00028,092209Polylen54000000210Park Tekstil9108909109105,550,000903211ÇBS Printaş Baskı16,00015,50015,75015,750532,00015,679212Petrol Ofisi70,00067,00070,00068,0003,961,22268,273213RAKS3,0502,8503,0002,850252,535,0002,900214Rant Finansal Kir.1,3001,2501,3001,30022,598,0001,276215Ray Sigorta1,1001,1251,1501,1252,636,0001,125216Raks Elek. Ev Aletleri4,5004,4004,5004,4005,541,0004,434217Sabah Yayıncılık1,5751,4751,5501,525106,016,7501,507218Sabah Yayın. (Yeni)1,3001,2501,2751,25059,156,0001,254219Sabancı Holding8,6008,3008,5008,400116,459,0008,382220Sabah Pazarlama6,4006,4007,1007,10018,524,0006,813221Sarkuysan17,75017,25017,75017,5005,167,00017,551222SASA6,1005,8006,0006,00010,725,6005,909223Selçuk Gıda6,0005,7005,9005,8007,886,0005,788224Serve Kırtasiye4,8004,6004,7504,6502,873,0004,678225Sifaş68000000226Türkiye Şişe Cam5,2505,1005,5005,500268,175,0005,322227Şekerbank2,0752,0252,0752,0503,154,0002,061228Söktaş4,8505,0005,1505,000170,0005,058229Siemens12,75012,50012,75012,500128,00012,539230Sönmez Pamuklu6,1005,8006,0005,800326,0005,917231Sönmez Filament4,4004,4004,5004,450643,0004,418232Sevgi Hastanesi1,6001,5251,7751,77552,968,0571,690233Taç Yatırım Ort.1,2001,2001,2001,20036,0001,200234Tat Konserve14,50014,00014,50014,25025,495,00014,330235Türk Tuborg3,9503,6004,5003,90022,285,0004,159236Tekstilbank1,2751,2501,2751,27529,061,5371,262237Tezsan2,0502,0252,0752,0751,508,0002,054238Türk Hava Yolları20,00019,50020,00019,75031,399,00019,741239Tire Kutsan4,3504,1504,4004,4006,060,0054,318240T.Kalkınma Bankası30,50029,50033,00033,0001,997,41231,931241Tansaş89,00087,00089,00088,0005,733,00087,367242Tofaş Otomobil Fab.3,8503,7503,9003,85086,877,0003,822243Tofaş Oto Ticaret13,75013,50015,00015,0006,955,00014,374244Toprak Fin.Kir.1,8501,8251,8751,8752,722,0001,855245Tobrakbank1,6251,5501,6001,55031,183,0001,560246Toprak Factoring1,4751,4251,4501,4508,899,2601,433247Trakya Cam6,6006,5006,8006,70039,345,0006,685248Transtürk Holding84081084082093,356,000825249TSKB2,3502,2752,3502,3007,709,0002,298250Türk Demir Döküm3,7003,5503,7003,65041,097,0003,613251Tukas6,3006,0006,2006,20024,464,0006,087252Tüpraş23,25022,50023,25022,750152,510,00022,887253Turcas Petrolcülük7,8007,5007,7007,6006,720,0007,572254USAŞ640,000630,000640,000630,00023,000631,739255UKI Konfeksiyon12,75012,00013,00012,750631,00012,648256Ünal Tarım Ürünleri4,4504,3004,4504,40052,813,0004,321257Ünye Çimento3,1503,1003,2003,1503,529,6003,112258Uşak Seramik10,2509,75010,25010,0008,008,0009,918259Uzel Makina Sanayii33,00032,00033,00032,0007,102,00032,259260Vakıf Finansal Kir.1,0751,0501,1001,05013,357,0001,068261Vakko8,2008,0008,8008,80030,481,0008,501262Vanet10,2009,80010,1009,8004,094,0009,883263Varlık Yat.Ort.4704604704605,543,000464264Vestel37,00035,50037,00035,50010,992,90036,489265Vakıf Yatırım1,3001,2501,3501,2752,499,0001,276266Vakıf Gayrimenkul Y.O.3,2503,1503,2503,20017,004,0003,199267Viking Kağıt4,6504,3504,6504,55052,188,0004,488268Yaşarbank1,2251,1501,2001,200221,429,4291,174269Yasaş6,5006,3006,5006,300406,0006,398270Yasaş (Yeni)4,2004,1504,2004,2005,729,0004,177271Yataş14,50013,75014,25014,0006,562,00014,071272Yapı Kredi Bankası6,3006,0006,3006,300413,086,0236,154273Yapı Kredi Koray G.Y.O.2,5502,4002,5502,50066,381,0002,460274Y