İMKB ikinci seans (M-Z)

(13 Mart 1999, Cumartesi günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat168Marmaris Altınyunus5,9005,8006,0005,90079,1305,900169Makina Takım710710730720193,031,000718170Maret8,1008,0008,2008,0002,659,0008,061171Mudurnu Tavukçuluk8,5008,5008,6008,50012,047,0008,518172Medya Holding1,0501,0251,0751,0751,197,175,0001,060173Meges Boya3,3503,5003,5503,50045,0003,522174Mensa Mensucat2,2752,2752,3252,2752,411,0002,291175Merko Gıda5,8005,6005,8005,6001,629,0005,714176Migros465,000465,000480,000470,0001,493,649472,782177Milliyet3,7503,5503,7503,55054,737,0003,649178Milpa5,1504,8005,6005,200240,869,0005,150179Marmaris Martı Otel2,0502,0252,1002,02512,452,0002,054180Mardin Çimento6,9006,9007,0006,90010,244,0006,922181Marshall11,50011,25011,75011,750140,00011,482182Metemteks Tekstil22,50021,75023,00023,000960,00022,109183Mutlu Akü5,5005,4005,5005,4003,988,0005,403184Mustafa Yılmaz Yat.4804704804701,000,000475185Mazhar Zorlu Holding1,7001,6751,7751,77552,652,0001,730186Nergis Holding3,70000000187Netaş7,6007,6007,7007,70043,779,0007,667188Niğde Çimento16,00016,00016,50016,0001,829,00016,214189Net Holding1,8751,8501,9001,85074,425,0001,865190Net Turizm3,6003,5003,6503,55018,927,0003,577191Okan Tekstil56054059058022,451,000574192Olmuksa6,4006,3006,4006,300406,0056,324193Osmanlı Gay. Yat. Ort.1,7751,7501,8251,77511,144,0001,781194Otokar Otobüs Kar. A.33,50033,00035,00035,00010,362,00034,180195Otosan137,500137,500152,500152,50011,448,000145,294196Oz Finans Factoring1,0751,0501,1001,05012,778,0001,063197Parsan4,7004,6504,7504,6504,797,0004,679198Pastavilla8,8008,6008,8008,6004,910,0008,687199Peg Profilo9,7009,80010,20010,2001,024,0009,963200Penguen Gıda28,00027,50028,50027,5005,223,00027,715201Petkim245,000230,000245,000232,5007,472,300236,766202Pimaş4,1004,0504,1504,0503,822,0004,071203Pınar Su4,5004,4504,5504,5504,026,0004,498204Petrokent Turizm17,75018,00018,00018,0002,04018,000205Pınar Et2,9002,8503,0002,95021,654,0002,925206Pınar Süt4,0003,9504,0504,0006,419,0003,984207Pınar Süt (Yeni)3,3503,3003,4003,3504,793,0003,335208Pınar Un26,50025,50026,50026,000374,00026,017209Polylen54000000210Park Tekstil9009009309202,734,000913211ÇBS Printaş Baskı18,00017,75018,00017,750186,00017,942212Petrol Ofisi69,00068,00070,00069,0005,383,00069,207213RAKS2,5502,4502,5502,500110,388,1002,499214Rant Finansal Kir.1,5251,5251,5751,57555,763,0001,561215Ray Sigorta1,1251,1251,1501,1501,866,0001,132216Raks Elek. Ev Aletleri4,0504,0504,2504,1507,021,0004,162217Sabah Yayıncılık1,3251,3251,4001,375196,773,0001,376218Sabah Yayın. (Yeni)1,2251,2251,3251,30084,484,0001,287219Sabancı Holding8,5008,4008,7008,600192,935,7008,566220Sabah Pazarlama5,8005,6005,7005,6003,982,0005,654221Sarkuysan16,75016,75017,00016,7501,158,00016,824222SASA7,3007,1007,3007,10023,030,0007,155223Selçuk Gıda5,9005,8006,0005,9006,189,0005,902224Serve Kırtasiye4,5004,3004,6004,3004,795,0004,377225Sifaş68000000226Türkiye Şişe Cam5,2005,2005,5005,500292,707,0005,430227Şekerbank2,3002,2752,3502,3254,082,0002,304228Söktaş1,3001,2001,3001,200341,0001,212229Siemens12,50012,50012,75012,750179,00012,594230Sönmez Pamuklu6,1005,8006,2005,800132,0005,940231Sönmez Filament4,5504,5004,5504,50056,0004,536232Sevgi Hastanesi1,9001,9001,9501,95020,227,0001,933233Taç Yatırım Ort.1,2001,2001,2751,275280,0001,250234Tat Konserve15,25015,25015,50015,2507,155,00015,323235Türk Tuborg3,7503,7503,8503,8001,381,0003,793236Tekstilbank1,6001,5751,6251,60016,667,7001,603237Tezsan2,0752,0502,0752,0502,435,0552,060238Türk Hava Yolları19,25019,25019,75019,50034,066,00019,486239Tire Kutsan5,1004,9005,2004,9001,387,0785,068240T.Kalkınma Bankası40,00038,50040,00038,500808,00039,111241Tansaş88,00087,00089,00088,0004,445,00087,378242Tofaş Otomobil Fab.3,7503,6503,7503,70016,040,8003,719243Tofaş Oto Ticaret13,75013,50014,25014,0001,281,00013,952244Toprak Fin.Kir.2,0002,0002,0502,0508,826,0282,024245Tobrakbank1,8751,8501,9001,87559,979,0001,875246Toprak Factoring1,4001,4001,4501,40014,560,0001,431247Trakya Cam6,3006,3006,6006,50025,287,0006,496248Transtürk Holding74073075073076,678,000738249TSKB2,9002,8502,9002,85010,666,0002,866250Türk Demir Döküm3,9003,8003,9003,85026,264,0003,836251Tukas6,6006,5006,7006,60032,432,0006,620252Tüpraş23,50023,25023,75023,50087,460,25023,570253Turcas Petrolcülük7,6007,5007,6007,5005,062,0007,514254USAŞ650,000650,000660,000660,00015,000656,000255UKI Konfeksiyon11,25011,00011,50011,000465,00011,235256Ünal Tarım Ürünleri4,4004,3504,4004,40028,105,1464,389257Ünye Çimento3,4503,4003,4503,4002,746,8003,425258Uşak Seramik9,2008,9009,2008,9002,914,1129,006259Uzel Makina Sanayii32,50032,00032,50032,0006,209,00032,407260Vakıf Finansal Kir.1,3001,3001,3251,3257,917,0001,313261Vakko8,5008,4008,7008,6006,219,0008,547262Vanet9,2009,1009,3009,1001,975,0009,150263Varlık Yat.Ort.54054057057019,021,000554264Vestel34,50034,00034,50034,00010,015,53234,407265Vakıf Yatırım1,3001,2751,3251,3001,706,0001,300266Vakıf Gayrimenkul Y.O.3,6003,5003,7503,70029,150,0003,666267Viking Kağıt5,0004,9005,0005,00026,398,0004,919268Yaşarbank1,2751,2501,3001,275262,840,6021,270269Yasaş6,5006,4007,0006,6005,921,0006,701270Yasaş (Yeni)4,0504,0504,3504,30029,633,0004,264271Yataş12,00012,00012,25012,2508,846,00012,057272Yapı Kredi Bankası6,4006,4006,8006,7001,015,120,2946,626273Yapı Kredi Koray G.Y.O.2,6002,6002,8002,800243,336,0002,717274Yapi Kredi Yat. Ort.63063066066032,315,000643275Yünsa6,7006,9007,4007,4001,677,0007,310