İMKB ikinci seans (M-Z)

(18 Eylül 1999, Cumartesi günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat162Marmaris Altınyunus4,3004,2004,3004,20047,0004,223163Makina Takım590580610600182,306,565599164Maret13,50013,00013,25013,2501,265,00013,045165Mudurnu Tavukçuluk13,25012,75013,25013,00017,380,00012,935166Medya Holding1,5751,5501,6001,600350,193,0001,570167Meges Boya2,8502,8002,8502,80025,0002,806168Mensa Mensucat2,6502,6002,7502,7003,862,0002,668169Merko Gıda5,4005,3005,4005,400500,0005,316170Migros207,500202,500207,500207,5001,966,000204,989171Milliyet2,0752,0752,1502,125246,245,7502,115172Milpa4,6004,4004,6004,500117,427,0004,487173Marmaris Martı Otel6506306506401,527,000639174Mardin Çimento6,0005,9006,1006,00025,991,6805,942175Marshall17,50017,00017,50017,50020,00017,187176Metemteks Tekstil2,1502,1252,3002,27538,323,0002,228177Mutlu Akü5,3005,1005,3005,1002,545,0005,187178Mustafa Yılmaz Yat.70068072072060,000698179Mazhar Zorlu Holding1,5001,4251,4751,45010,768,0001,459180Nergis Holding3,70000000181Netaş15,75015,75016,25015,75041,783,00015,937182Niğde Çimento7,7007,6008,0008,00016,732,0007,799183Net Holding870860880880114,913,000869184Net Turizm1,4251,3751,4251,40027,869,0001,396185Okan Tekstil7707307607505,961,000745186Olmuksa6,6006,5006,7006,6001,053,0006,614187Osmanlı Gay. Yat. Ort.890890950940461,875,000914188Otokar Otobüs Kar. A.19,75019,25019,75019,5002,520,75019,336189Otosan6,7006,5006,8006,700109,560,0006,658190Oz Finans Factoring9809701,0109801,360,000983191Parsan3,9503,8504,2004,20054,051,0004,007192Pastavilla9,1009,0009,3009,1005,766,0009,150193Peg Profilo20,75020,50021,50021,000259,00021,138194Penguen Gıda3,7003,6503,7003,7006,411,0003,651195Petkim7,0006,8007,0006,900119,670,5456,884196Pimaş5,0004,9505,1505,15012,976,0005,044197Pınar Su5,2005,2005,3005,2003,027,0005,234198Petrokent Turizm12,75011,50011,75011,75032,79511,585199Pınar Et3,5503,5003,5503,5005,513,0003,524200Pınar Süt7,9007,8007,9007,80012,302,8697,872201Pınar Un22,50022,25022,50022,250154,00022,272202Polylen54000000203Park Tekstil90088095090019,959,000901204ÇBS Printaş Baskı17,25017,00017,50017,250894,00017,167205Petrol Ofisi150,000147,500165,000165,00014,144,099158,187206Rant Finansal Kir.6906807006909,081,000691207Ray Sigorta1,1001,1001,1251,1007,313,0001,117208Sabah Yayıncılık1,0751,0501,0751,07592,036,0001,061209Sabancı Holding12,75012,50013,00013,000174,304,01012,749210Sabah Pazarlama4,6504,6004,7004,6003,292,0004,615211Sarkuysan5,0004,9505,1505,10057,968,0765,066212SASA9,6009,6009,8009,80023,224,0009,684213Selçuk Gıda4,3004,2004,3504,3002,847,0004,273214Serve Kırtasiye2,4752,4252,5002,45022,828,0002,474215Sifaş68000000216Türkiye Şişe Cam5,2005,0005,1005,00030,692,5605,050217Şekerbank2,4752,5002,5502,500531,2032,500218Söktaş1,5501,5251,5501,525198,0001,525219Siemens20,25020,25020,75020,500173,00020,507220Sönmez Pamuklu6,9007,1007,4007,40078,0007,335221Sönmez Filament5,6005,3005,5005,500121,0005,400222Taç Yatırım Ort.1,0009901,000990454,000991223Tat Konserve5,1005,1005,3005,300100,772,4575,199224Türk Tuborg5,0505,0505,1005,0501,660,0005,090225Tekstilbank1,6751,6501,7001,7001,819,0501,673226Tezsan3,6003,5503,8503,85034,096,2103,786227Türk Hava Yolları16,25016,00016,50016,2507,783,96916,275228Tire Kutsan7,8007,7007,9007,800259,0007,769229T.Kalkınma Bankası34,50034,50035,00035,000230,00034,556230Tansaş41,50040,00041,50041,00044,056,00040,944231Tofaş Otomobil Fab.1,8251,8001,8501,850877,102,8801,815232Tofaş Oto Ticaret21,25021,00022,00021,7505,361,00021,598233Toprak Fin.Kir.1,6001,5501,6001,6006,577,4121,585234Tobrakbank1,4501,4251,4501,4256,681,0001,425235Toprak Factoring1,0501,0501,1001,07522,455,9061,073236Trakya Cam5,8005,7005,8005,80012,584,0005,767237Transtürk Holding54053055055086,678,499543238TSKB1,2501,2501,2751,2751,707,5201,250239Türk Demir Döküm2,4752,4252,4752,47537,949,0002,454240Tukas4,3004,2504,3504,35010,866,8004,293241Tüpraş29,50029,50030,00029,50038,496,73829,512242Turcas Petrolcülük9,2009,1009,2009,2007,036,0009,177243USAŞ365,000360,000370,000365,00042,000364,523244UKI Konfeksiyon18,75018,50019,00018,750233,00018,789245Ünal Tarım Ürünleri2,0502,0002,0502,02530,648,4702,026246Ünye Çimento2,5502,5002,6002,55024,086,0722,543247Uşak Seramik6,3006,3006,6006,3001,464,0006,428248Uzel Makina Sanayii28,50028,50029,00028,5006,740,05028,608249Vakıf Finansal Kir.83082083082014,906,000820250Vakko2,5252,4502,6002,50062,778,0002,507251Vanet16,75016,25016,50016,2504,141,00016,390252Varlık Yat.Ort.7407007407102,293,000707253Vestel59,00057,00059,00058,0004,475,00058,003254Vakıf Yatırım2,9002,9003,2003,20019,235,0003,040255Vakıf Gayrimenkul Y.O.3,0003,0003,1503,15041,243,0003,102256Viking Kağıt4,8504,7004,8504,7505,118,0004,730257Yaşarbank85085087087033,662,613862258Yasaş5,0004,8504,9504,9506,702,2684,910259Yataş4,6504,5504,6504,55011,964,0004,597260Yapı Kredi Bankası6,5006,4006,6006,500125,729,6006,464261Yapı Kredi Koray G.Y.O.2,1502,1252,1752,15074,400,0002,150262Yapi Kredi Yat. Ort.7607607707701,655,000760263Yünsa9,4009,00010,2009,1005,458,0009,192Copyright 1999   Hurriyet| ana sayfa | son dakika | haber indeksi | gündem | ekonomi | dünya | olay | spor | yaşam | yazarlar | tv programlari | fal | | hava durumu | kelebek | | tatil | | | | turizm | teknonet | | | | | seri ilanlar | e-mail | | |