İMKB ikinci seans (M-Z)

(27 Temmuz 1999, Salı günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat164Marmaris Altınyunus4,9004,8004,9004,90036,0004,805165Makina Takım58057059059037,306,000580166Maret13,50013,00013,50013,0001,570,00013,183167Mudurnu Tavukçuluk7,5007,2007,5007,30012,136,5007,347168Medya Holding9208909309301,408,842,000915169Medya Holding (Yeni)9908901,00089013,445,000970170Meges Boya2,4002,3002,3002,3002,0002,300171Mensa Mensucat2,5502,4752,5502,5003,355,0002,502172Merko Gıda6,1005,9006,1005,90010,502,0005,998173Migros180,000175,000180,000175,0003,180,202177,524174Milliyet1,9001,8001,8751,82561,958,0001,826175Milpa2,7502,6502,7502,70099,312,2002,719176Marmaris Martı Otel6506406606502,395,000654177Mardin Çimento4,6504,5504,6004,5501,160,5564,560178Marshall14,75014,00014,75014,500314,00014,382179Metemteks Tekstil8,4008,1008,4008,300156,0008,232180Mutlu Akü4,4004,2504,4004,300803,0004,319181Mustafa Yılmaz Yat.710640710640696,000643182Mazhar Zorlu Holding2,0501,9502,0502,0502,892,0001,984183Nergis Holding3,70000000184Netaş10,40010,00010,50010,25042,212,00010,128185Niğde Çimento17,25017,00017,25017,25076,00017,233186Net Holding1,1001,0501,1001,07571,488,7151,073187Net Turizm1,6751,5751,6751,60015,702,0001,623188Okan Tekstil5004805004902,011,226491189Olmuksa5,9005,8005,9005,800130,0005,815190Osmanlı Gay. Yat. Ort.970970990990122,115,000979191Otokar Otobüs Kar. A.16,75016,00016,75016,2502,845,00016,444192Otosan6,9006,6006,9006,70042,803,0006,728193Oz Finans Factoring930920940920800,000920194Parsan4,2003,7504,1503,8008,911,0003,938195Pastavilla10,5009,75010,50010,5001,128,00010,079196Peg Profilo15,00014,75015,25015,000294,00014,886197Penguen Gıda3,9503,8503,9503,85021,020,0003,883198Petkim6,7006,4006,6006,500153,376,2496,471199Pimaş4,8004,7505,0004,90019,843,0634,874200Pınar Su5,1004,8005,1004,9003,430,0004,969201Petrokent Turizm12,00012,25012,25012,2505,10012,250202Pınar Et3,1003,0003,1003,0502,584,0003,023203Pınar Süt5,8005,5005,6005,6002,431,0005,543204Pınar Un25,00024,25024,75024,250177,00024,388205Polylen54000000206Park Tekstil7706807706802,317,000736207ÇBS Printaş Baskı11,75011,25012,00012,000470,00011,476208Petrol Ofisi235,000217,500230,000220,000786,510223,610209RAKS1,0751,0001,0751,02534,907,0001,031210Rant Finansal Kir.7106807007004,646,000686211Ray Sigorta1,1751,1251,1501,1251,439,0001,125212Raks Elek. Ev Aletleri1,8001,6751,8251,6751,045,0001,736213Sabah Yayıncılık970920960940180,412,740939214Sabancı Holding12,75012,00012,75012,250224,131,00012,231215Sabah Pazarlama3,5003,3503,5503,400403,0003,432216Sarkuysan4,3504,2004,3504,2004,416,0004,284217SASA4,4504,3004,4504,3004,327,0004,343218Selçuk Gıda17,50016,25017,50017,0002,112,00016,864219Serve Kırtasiye10,75010,00010,50010,250894,00010,192220Sifaş68000000221Türkiye Şişe Cam4,0003,8003,9503,85025,998,7483,864222Şekerbank2,3002,2752,3252,275417,5302,287223Söktaş1,3001,3001,3001,3001,244,0001,300224Siemens14,50013,75014,50014,0001,192,00013,989225Sönmez Pamuklu8,8008,7008,8008,700129,0008,738226Sönmez Filament5,2005,1005,1005,10064,0005,100227Sevgi Hastanesi2,7002,6002,9002,80053,185,0212,777228Taç Yatırım Ort.1,0751,0501,1001,100418,6001,082229Tat Konserve13,50013,00013,25013,2503,575,00013,039230Türk Tuborg4,5004,4004,5004,50099,0004,425231Tekstilbank1,4001,4001,4501,42510,121,0001,424232Tezsan2,7002,5002,6502,5501,306,0002,582233Türk Hava Yolları23,00022,25023,25022,5008,979,00022,594234Tire Kutsan10,25010,00010,00010,000121,00010,000235T.Kalkınma Bankası31,00029,50031,00030,000266,00030,120236Tansaş29,00028,00029,00028,5003,815,02828,192237Tofaş Otomobil Fab.1,9001,8251,9001,850213,558,8001,853238Tofaş Oto Ticaret14,25013,75014,25014,000695,00013,905239Toprak Fin.Kir.1,5001,3751,4001,375381,0001,399240Tobrakbank1,4001,3751,4001,3758,761,2001,376241Toprak Factoring9709409709502,100,002951242Trakya Cam3,2503,1003,2003,1008,290,8193,156243Transtürk Holding66062065062044,502,000633244TSKB1,2001,1751,2001,2001,225,9201,175245Türk Demir Döküm1,8751,7751,8751,77537,975,0001,800246Tukas5,0004,7005,0005,000279,5004,770247Tüpraş35,50034,00035,50034,000168,898,56634,900248Turcas Petrolcülük8,5008,3008,5008,5006,681,0008,420249USAŞ380,000380,000385,000380,000189,000380,105250UKI Konfeksiyon13,75013,25013,75013,750141,00013,421251Ünal Tarım Ürünleri2,8502,6502,8002,70019,509,0002,708252Ünye Çimento1,5751,5251,5751,5253,430,0001,545253Uşak Seramik6,8006,5006,8006,6001,449,0006,655254Uzel Makina Sanayii27,00026,00027,00026,0002,448,00026,236255Vakıf Finansal Kir.88085087085018,377,000858256Vakko1,9251,8752,0001,95015,391,0001,927257Vanet18,50018,00018,50018,0005,739,00018,146258Varlık Yat.Ort.7206907307009,234,000703259Vestel57,00057,00059,00059,00031,938,00057,386260Vakıf Yatırım2,8502,6502,8502,8002,866,0002,727261Vakıf Gayrimenkul Y.O.3,4003,1003,3503,2009,685,3803,235262Viking Kağıt4,6504,4004,6004,4002,562,0004,471263Yaşarbank84083086084072,668,220846264Yasaş4,5004,3504,5004,4001,155,0004,409265Yataş11,00010,00010,75010,2505,103,00010,349266Yapı Kredi Bankası7,0006,7007,1006,700404,047,1696,898267Yapı Kredi Koray G.Y.O.1,9751,9252,0001,95092,417,0001,960268Yapi Kredi Yat. Ort.7207007207102,870,000710269Yünsa7,2007,1007,3007,2001,773,0007,198