İMKB ikinci seans (M-Z)

(27 Kasım 1999, Cumartesi günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat163Marmaris Altınyunus6,2005,9006,2006,20097,0005,998164Makina Takım830800840820622,515,600818165Maret23,50023,25024,50024,50012,473,00023,993166Mudurnu Tavukçuluk11,00010,50011,00010,75012,354,00010,666167Medya Holding2,4252,4252,4502,425354,324,0002,427168Meges Boya2,6002,5502,6002,550110,0002,561169Mensa Mensucat2,6002,5502,6502,6508,224,0002,594170Merko Gıda8,0007,8008,2008,1005,475,0008,046171Migros210,000205,000210,000210,00015,680,600208,129172Milliyet3,4003,2503,4503,350278,630,7503,359173Milpa5,1005,1005,5005,400318,060,6005,284174Marmaris Martı Otel1,3501,2751,3501,30026,082,0001,315175Mardin Çimento7,4007,2007,4007,40017,280,0007,295176Marshall20,50020,25020,50020,500588,00020,301177Metemteks Tekstil2,7002,6002,6502,6001,323,0002,611178Mutlu Akü2,9002,8503,1003,10091,927,0003,009179Mustafa Yılmaz Yat.1,0009751,0009751,419,000991180Mazhar Zorlu Holding3,4503,3503,6503,55027,665,0003,518181Nergis Holding3,70000000182Netaş25,50024,50025,50025,50097,264,00025,231183Niğde Çimento9,8009,6009,8009,6001,869,5669,706184Net Holding1,2251,2001,2501,250245,931,0001,226185Net Turizm2,6002,5002,6002,55041,845,0002,573186Okan Tekstil81079084080024,241,000813187Olmuksa12,50012,00012,50012,5001,076,00012,125188Osmanlı Gay. Yat. Ort.1,0009751,0251,025100,276,0001,003189Otokar Otobüs Kar. A.23,25022,50023,25023,0006,946,00023,018190Otosan10,25010,00010,75010,500174,489,00010,346191Oz Finans Factoring1,4501,3751,4501,4254,269,0001,400192Parsan4,9004,8005,0004,9006,972,0004,970193Pastavilla10,50010,25010,50010,2501,324,00010,259194Peg Profilo25,50024,50025,50025,500607,00024,935195Penguen Gıda4,6504,5004,6004,55034,503,0004,534196Petkim7,9007,7007,9007,800169,784,3507,797197Pimaş4,9004,8005,2505,20029,282,0005,126198Pınar Su8,4008,0008,4008,3007,045,0008,192199Petrokent Turizm16,50014,75015,00014,75025,50014,900200Pınar Et4,3004,2004,3004,20011,556,0004,231201Pınar Süt9,1009,0009,1009,0009,983,0009,075202Pınar Un30,50030,00030,50030,500456,00030,199203Polylen54000000204Park Tekstil1,0501,0001,1001,1009,590,0001,050205ÇBS Printaş Baskı23,00022,50023,00022,5001,135,00022,671206Petrol Ofisi87,00083,00086,00084,00012,787,91584,640207Rant Finansal Kir.1,1001,0251,2001,20014,284,0001,092208Ray Sigorta2,1252,0752,1252,1001,347,0002,091209Sabah Yayıncılık1,6001,5501,6501,575538,197,7161,588210Sabancı Holding15,75015,25015,75015,500370,044,50015,503211Sabah Pazarlama6,7006,6006,8006,6006,702,0006,682212Sarkuysan9,3009,1009,3009,10013,654,0009,190213SASA11,75011,50012,00011,7507,455,00011,761214Selçuk Gıda5,9005,6005,9005,6004,194,0005,783215Serve Kırtasiye1,6501,6251,6501,62539,942,0001,628216Sifaş68000000217Türkiye Şişe Cam6,2006,0006,2006,10069,927,2926,101218Şekerbank4,0003,6003,8003,700900,729,1913,663219Söktaş1,8251,7001,7001,700675,0001,700220Siemens27,50027,00028,50028,0001,994,00027,785221Sönmez Pamuklu13,50012,50013,00013,000194,00012,850222Sönmez Filament7,6007,5008,2008,20051,0007,578223Taç Yatırım Ort.1,4501,4251,4501,450474,9001,447224Tat Konserve5,7005,5005,8005,80039,487,0005,645225Türk Tuborg4,0003,9004,0504,0501,624,2503,985226Tekstilbank2,1752,1002,1502,12520,576,0002,101227Tezsan2,9002,8502,9002,8502,078,0002,858228Türk Hava Yolları19,25018,50019,00018,75020,990,35118,897229Tire Kutsan9,1008,7009,0008,900308,0008,882230T.Kalkınma Bankası47,00044,00046,50046,0001,133,00045,334231Tansaş63,00061,00063,00063,0009,511,00062,175232Tofaş Otomobil Fab.3,1002,8003,0502,8501,274,023,5402,916233Tofaş Oto Ticaret14,00013,00014,00013,50018,305,00013,496234Toprak Fin.Kir.2,3502,3002,5252,50066,848,2802,441235Tobrakbank1,8001,7501,8001,75025,588,2001,770236Toprak Factoring1,5751,5251,7251,72595,609,4081,646237Trakya Cam9,4009,1009,3009,30010,488,9279,198238Transtürk Holding770740780750320,725,090759239TSKB1,9751,9252,0001,95037,795,0001,963240Türk Demir Döküm4,5504,4004,5504,550179,311,0004,477241Tukas4,3004,2004,3004,2007,297,1274,243242Tüpraş34,50033,50034,50033,500137,670,00033,975243USAŞ500,000495,000500,000495,000117,000497,008244UKI Konfeksiyon9,0008,9009,0009,000456,9008,948245Ünal Tarım Ürünleri2,5502,4502,6002,55021,956,0002,503246Ünye Çimento3,2503,2003,3503,35035,196,0003,285247Uşak Seramik8,1008,0008,2008,1001,005,4408,043248Uzel Makina Sanayii32,50031,50032,50032,0007,375,00032,005249Vakıf Finansal Kir.1,1251,0751,1251,10019,267,9981,095250Vakko2,6002,5002,6002,60024,757,0002,550251Vanet25,00024,50025,50025,5008,869,00024,951252Varlık Yat.Ort.8708708808702,763,000870253Vestel64,00062,00064,00063,00030,476,00063,066254Vakıf Yatırım6,5006,0006,6006,30014,708,0006,150255Vakıf Gayrimenkul Y.O.3,9003,8003,9003,80012,724,4003,843256Viking Kağıt5,0004,9005,2005,10010,549,0005,020257Yaşarbank1,0751,0001,0501,00076,870,2011,024258Yasaş5,2005,1005,3005,30018,811,1305,249259Yataş5,9005,7006,0005,90030,184,0005,864260Yapı Kredi Bankası9,1009,0009,3009,200434,213,8009,139261Yapı Kredi Koray G.Y.O.2,6502,5502,6502,65083,437,0002,600262Yapi Kredi Yat. Ort.1,4251,3751,4251,42515,055,0001,400263Yatırım Finans Y.O2,0001,9001,9001,90060,0001,900264Yünsa9,5009,2009,5009,3001,099,0009,331Copyright 1999   Hurriyet| ana sayfa | | haber indeksi | türkiye | ekonomi | dünya | spor | yaşam | yazarlar | tv programlari | | | hava durumu | kelebek | istanbul | | | | | | teknonet | interaktif tüketici | | | | seri ilanlar | e-mail | | |