İMKB ikinci seans (M-Z)

(20 Mart 1999, Cumartesi günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat168Marmaris Altınyunus5,8005,7006,0006,000151,0005,809169Makina Takım750730760730215,256,000737170Maret9,2009,1009,5009,4003,689,0009,319171Mudurnu Tavukçuluk8,2008,2008,3008,2008,460,0008,232172Medya Holding1,1001,0751,1251,1001,153,254,3801,093173Meges Boya3,2503,3503,3503,3501,0003,350174Mensa Mensucat2,3752,3502,4502,4009,522,0002,409175Merko Gıda6,7006,5007,1007,10027,009,0006,979176Migros500,000490,000500,000500,0004,038,920491,800177Milliyet3,4003,4003,7503,700185,324,8003,609178Milpa5,4005,4005,9005,800141,762,0005,697179Marmaris Martı Otel1,7751,7501,8001,77510,464,5001,757180Mardin Çimento7,5007,3007,5007,40012,235,0007,359181Marshall11,25011,75012,00012,000121,00011,778182Metemteks Tekstil20,25020,50022,25022,0007,933,00021,126183Mutlu Akü5,6005,4005,6005,6004,931,0005,527184Mustafa Yılmaz Yat.4904805004904,331,000493185Mazhar Zorlu Holding1,6751,6251,6751,6506,226,0001,638186Nergis Holding3,70000000187Netaş8,0007,6008,1007,700108,769,8007,842188Niğde Çimento17,50017,00017,50017,2501,716,00017,297189Net Holding1,8001,7751,8251,775134,339,7201,789190Net Turizm3,0002,8503,0002,90020,494,0002,901191Okan Tekstil5305205505509,804,000539192Olmuksa7,4007,3007,5007,30040,454,0007,361193Osmanlı Gay. Yat. Ort.1,7501,6751,7501,7004,225,0001,713194Otokar Otobüs Kar. A.37,00036,50038,00037,5005,843,00037,542195Otosan177,500172,500182,500175,0005,213,400177,414196Oz Finans Factoring1,0501,0251,0501,02510,375,0001,027197Parsan4,8004,6504,8004,6504,433,0004,691198Pastavilla9,4009,2009,4009,20010,010,0009,253199Peg Profilo12,00012,00012,25012,250326,00012,157200Penguen Gıda32,00030,00032,00031,00011,851,00030,978201Petkim5,9005,8005,9005,900127,262,0005,807202Pimaş4,2004,0004,2504,0008,129,0004,119203Pınar Su4,9504,8505,0005,00011,767,0004,931204Petrokent Turizm17,25016,50017,00017,00012,24016,625205Pınar Et2,9502,9002,9502,9005,605,0002,919206Pınar Süt3,9003,8003,9003,8503,955,0003,836207Pınar Süt (Yeni)3,2503,2003,3003,2505,857,0003,236208Pınar Un25,50025,00025,50025,500503,00025,094209Polylen54000000210Park Tekstil8608308608405,352,000846211ÇBS Printaş Baskı20,25019,75020,25019,750523,00019,963212Petrol Ofisi75,00071,00074,00072,0003,519,00072,756213RAKS2,5502,5502,7502,750564,186,0002,670214Rant Finansal Kir.1,4751,4501,5001,45011,128,0001,471215Ray Sigorta1,0501,0251,0501,0502,235,0001,025216Raks Elek. Ev Aletleri4,0003,9004,1004,0509,233,0004,013217Sabah Yayıncılık1,3251,3001,3751,350135,398,5671,332218Sabah Yayın. (Yeni)1,2501,2001,2751,225179,283,0001,231219Sabancı Holding9,0008,8009,1008,900502,923,9508,975220Sabah Pazarlama5,6005,5005,7005,6004,678,0005,587221Sarkuysan17,00017,00017,75017,50025,289,00017,409222SASA9,2009,0009,4009,10032,594,0009,189223Selçuk Gıda6,9006,9007,5007,50024,565,0007,309224Serve Kırtasiye4,1004,1504,5004,50020,523,0004,284225Sifaş68000000226Türkiye Şişe Cam5,8005,6005,8005,600101,667,0005,696227Şekerbank2,7502,7002,8002,8003,842,0632,728228Söktaş1,1501,1501,1501,150715,0001,150229Siemens12,25011,75012,00011,7501,905,00011,852230Sönmez Pamuklu6,2005,6005,8005,70098,0005,715231Sönmez Filament5,1004,9005,3004,900276,0005,103232Sevgi Hastanesi1,7001,6001,7001,70011,783,1181,645233Taç Yatırım Ort.1,2251,2001,2501,20053,0001,241234Tat Konserve15,00014,75015,25014,7505,314,10015,016235Türk Tuborg3,8503,8504,1004,1003,904,0003,952236Tekstilbank1,6501,6001,6501,60011,765,0001,630237Tezsan1,9501,9251,9501,950960,0001,926238Türk Hava Yolları21,75021,00021,75021,000132,703,00021,421239Tire Kutsan5,5005,5005,8005,7005,275,0005,607240T.Kalkınma Bankası39,00038,00039,00038,000788,00038,523241Tansaş107,000102,500112,500105,0009,216,000106,022242Tofaş Otomobil Fab.4,3504,2004,4004,25044,261,0004,279243Tofaş Oto Ticaret14,25013,50014,50014,0001,610,00013,802244Toprak Fin.Kir.2,2002,1752,3752,3754,704,0002,243245Tobrakbank1,9501,9251,9501,92519,411,0001,930246Toprak Factoring1,5251,5001,5501,5505,616,2821,523247Trakya Cam6,8006,7007,0007,00058,958,0006,860248Transtürk Holding77074078075072,531,584757249TSKB2,9002,8503,0503,05057,298,0002,951250Türk Demir Döküm3,6503,5003,6503,55048,367,0003,534251Tukas6,7006,6006,9006,80026,492,0006,732252Tüpraş23,75023,75024,50024,500157,766,06024,248253Turcas Petrolcülük8,1007,9008,1007,90010,927,0008,019254USAŞ650,000640,000650,000640,00024,000643,750255UKI Konfeksiyon11,50011,25011,50011,250241,00011,394256Ünal Tarım Ürünleri4,4004,4004,5504,550157,944,0004,464257Ünye Çimento3,5503,5003,6003,5506,353,0003,551258Uşak Seramik8,5008,4008,7008,4003,544,0008,552259Uzel Makina Sanayii32,00031,50032,50031,5007,880,00031,834260Vakıf Finansal Kir.1,2251,2001,2501,2257,699,0001,226261Vakko9,1008,9009,1009,0007,733,0009,012262Vanet8,9008,8009,0008,8001,395,0008,839263Varlık Yat.Ort.5305105305204,618,000518264Vestel34,00033,50034,50034,00019,855,20033,873265Vakıf Yatırım1,2501,2251,2751,2501,309,0001,248266Vakıf Gayrimenkul Y.O.3,6503,5503,6503,60011,149,0193,604267Viking Kağıt4,9504,8004,9504,85036,129,0004,851268Yaşarbank1,2251,1751,2501,200230,849,0421,211269Yasaş6,3006,1006,3006,3001,355,0006,195270Yasaş (Yeni)3,9503,8503,9503,9006,205,0003,872271Yataş12,50012,00012,50012,0009,101,00012,193272Yapı Kredi Bankası6,7006,5006,8006,600672,387,4416,666273Yapı Kredi Koray G.Y.O.2,9502,8002,9502,85096,347,0002,872274Yapi Kredi Yat. Ort.6306206406207,441,000624275Yünsa8,4008,2009,1009,10017,392,0008,655