İMKB ikinci seans (M-Z)

(5 Ocak 1999, Salı günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat165Marmaris Altınyunus3,8003,7503,9003,900147,0003,817166Makina Takım590590610600132,832,212598167Maret6,7006,6006,7006,7001,077,0006,632168Mudurnu Tavukçuluk7,5007,3007,6007,50014,730,2507,410169Medya Holding1,3251,3001,3751,350357,195,0001,333170Meges Boya3,3003,2503,5003,350648,0003,409171Mensa Mensucat2,4002,4502,6002,4752,297,0002,501172Merko Gıda4,0003,9504,0504,0004,855,0004,003173Migros330,000330,000360,000360,0006,129,020338,320174Milliyet2,2752,2502,3502,30066,964,0002,307175Milpa1,8751,8251,9001,87577,938,0001,880176Marmaris Martı Otel1,5001,4501,5751,57545,656,0001,535177Mardin Çimento4,9504,9005,1005,10018,800,2054,971178Marshall27,00026,00026,00026,00011,00026,000179Metemteks Tekstil16,75016,50016,75016,5003,500,00016,580180Mutlu Akü4,3004,3004,4504,35012,293,0004,383181Mustafa Yılmaz Yat.500500500500666,000500182Mazhar Zorlu Holding1,4251,4001,4501,42513,420,0001,414183Nergis Holding10,80011,00011,75011,2504,362,00011,408184Netaş6,2006,2006,5006,40087,228,0006,351185Niğde Çimento10,1009,90010,10010,1001,870,0009,996186Net Holding1,4001,3751,5251,500254,274,0001,472187Net Turizm2,7002,6002,7002,65013,244,0002,653188Okan Tekstil5705805905804,328,000581189Olmuksa4,1504,0504,2004,1504,509,0004,150190Osmanlı Gay. Yat. Ort.1,8501,8251,8751,85011,710,0001,846191Otokar Otobüs Kar. A.24,50024,25024,75024,5003,260,00024,466192Otosan65,00065,00067,00067,0002,145,00065,825193Oz Finans Factoring1,1751,1751,2251,1752,774,0001,191194Parsan3,1003,0503,1503,10010,110,0003,093195Pastavilla7,7007,6007,8007,7002,354,0007,721196Peg Profilo6,8006,8007,2007,2002,217,0006,993197Penguen Gıda22,25022,00022,75022,5002,496,00022,463198Petkim145,000142,500147,500147,5001,844,450145,930199Pimaş3,4003,3003,4003,3501,670,0223,341200Pınar Su3,8503,7004,0504,05021,652,0003,920201Petrokent Turizm12,75012,00012,25012,00028,56012,178202Pınar Et2,0001,9752,0502,00016,088,0002,003203Pınar Süt8,6008,4008,7008,5006,741,0008,543204Pınar Un19,50019,25019,75019,750251,00019,581205Polylen80080085080032,360,000829206Park Tekstil7507407607502,667,000745207ÇBS Printaş Baskı13,50013,25013,75013,250365,00013,365208Petrol Ofisi43,50043,00044,50043,5003,397,00043,862209RAKS40,50040,00042,00041,5007,104,01740,948210Rant Finansal Kir.1,0501,0501,0751,07516,683,0001,055211Ray Sigorta9509409909803,866,000967212Raks Elek. Ev Aletleri3,9003,8004,0003,9507,190,0003,943213Sabah Yayıncılık1,8751,8501,9251,92572,939,0001,894214Sabancı Holding5,0505,0005,3005,250745,947,5005,173215Sabah Pazarlama4,7504,6004,7504,7004,597,0004,685216Sarkuysan13,50013,50013,75013,5002,162,00013,517217SASA3,9003,8504,0504,0003,650,5003,951218Selçuk Gıda3,8503,7503,9003,7508,020,0003,818219Serve Kırtasiye4,7504,7505,2505,2504,814,0004,902220Sifaş1,0101,0101,0701,04010,421,2241,048221Türkiye Şişe Cam4,1004,0004,2004,20099,536,0004,128222Şekerbank2,0001,9252,0501,9751,678,0001,976223Söktaş4,2004,0004,0004,0001,430,0004,000224Siemens12,00012,00012,25012,250947,00012,000225Sönmez Pamuklu5,4005,4005,5005,400118,0005,440226Sönmez Filament4,7004,7004,8504,700320,0004,755227Sevgi Hastanesi1,8501,8001,8501,82512,865,8441,821228Taç Yatırım Ort.1,3751,3751,4001,400122,0001,377229Tat Konserve11,50011,50012,50012,2504,422,00012,143230Türk Tuborg2,3002,2502,2752,2501,333,0002,258231Tekstilbank2,2002,2002,2752,2755,333,0002,242232Tezsan2,4752,4252,4752,4501,288,0002,454233Türk Hava Yolları14,25014,25015,00015,00021,519,00014,598234Tire Kutsan3,2003,2003,3503,2503,221,8753,280235T.Kalkınma Bankası22,00021,50022,25022,000553,00021,969236Tansaş44,00043,50047,50047,00027,879,00045,939237Tofaş Otomobil Fab.2,9002,8503,0002,95072,614,8002,934238Tofaş Oto Ticaret9,3009,2009,7009,500504,0009,415239Toprak Fin.Kir.2,4002,4002,4502,4002,188,0002,417240Tobrakbank1,7001,6751,7251,70016,076,0001,699241Toprak Factoring1,7501,7251,7501,7501,961,0001,730242Trakya Cam4,1504,0504,2004,20015,809,0004,147243Transtürk Holding63062064064085,096,000630244TSKB1,8501,8501,8751,85011,233,0001,855245Türk Demir Döküm3,7003,5503,7503,65042,291,0003,629246Tukas5,7005,6005,8005,7007,052,0005,701247Tümteks Tekstil840850920850484,000850248Tümteks Tekstil (Yeni)5805605905901,508,000581249Tüpraş14,25014,00015,00014,750223,747,60014,597250Turcas Petrolcülük5,1505,1005,4005,30038,839,0775,255251USAŞ450,000450,000465,000465,00042,000461,309252UKI Konfeksiyon10,0009,90010,2009,90050,0009,972253Ünal Tarım Ürünleri4,2004,1004,3504,25052,681,0004,244254Ünye Çimento2,5502,4752,5502,500887,0002,499255Uşak Seramik9,2009,0009,4009,3008,353,0009,146256Uzel Makina Sanayii21,75021,50022,00022,0009,615,00021,809257Vakıf Finansal Kir.1,1001,0751,1251,10013,006,1741,105258Vakko7,5007,4007,6007,5005,935,0007,546259Vanet10,50010,00010,50010,5002,825,00010,270260Varlık Yat.Ort.480450480460808,000468261Vestel27,50026,50027,50027,5006,221,00027,414262Vakıf Yatırım1,2501,2251,2501,250891,0001,248263Vakıf Gayrimenkul Y.O.2,7502,6502,8002,70016,495,0002,739264Viking Kağıt3,8503,7503,9003,8508,673,0003,833265Yaşarbank960940970960145,078,651957266Yasaş31,00031,00034,00033,5005,752,00032,718267Yataş11,00010,75011,25011,2508,331,00010,995268Yapı Kredi Bankası3,8503,8004,1004,1001,141,044,2403,947269Yapı Kredi Koray G.Y.O.1,7001,6501,7251,72597,366,0001,695270Yapi Kredi Yat. Ort.5905705905809,075,000579271Yünsa4,1004,1004,1504,100208,0004,119