 |
İMKB ikinci seans (M-Z)
(5 Ocak 1999, Salı günkü
Hürriyet Gazetesi'nde yayınlanan verilerdir.)
|
Menkul |
Önceki |
En |
En |
Kapanış |
İşlem |
Ort. |
|
Adı |
Kapanış |
Düşük |
Yüksek |
Fiyatı |
Miktarı |
Fiyat |
| 165 |
Marmaris Altınyunus |
3,800 |
3,750 |
3,900 |
3,900 |
147,000 |
3,817 |
|
| 166 |
Makina Takım |
590 |
590 |
610 |
600 |
132,832,212 |
598 |
|
| 167 |
Maret |
6,700 |
6,600 |
6,700 |
6,700 |
1,077,000 |
6,632 |
|
| 168 |
Mudurnu Tavukçuluk |
7,500 |
7,300 |
7,600 |
7,500 |
14,730,250 |
7,410 |
|
| 169 |
Medya Holding |
1,325 |
1,300 |
1,375 |
1,350 |
357,195,000 |
1,333 |
|
| 170 |
Meges Boya |
3,300 |
3,250 |
3,500 |
3,350 |
648,000 |
3,409 |
|
| 171 |
Mensa Mensucat |
2,400 |
2,450 |
2,600 |
2,475 |
2,297,000 |
2,501 |
|
| 172 |
Merko Gıda |
4,000 |
3,950 |
4,050 |
4,000 |
4,855,000 |
4,003 |
|
| 173 |
Migros |
330,000 |
330,000 |
360,000 |
360,000 |
6,129,020 |
338,320 |
|
| 174 |
Milliyet |
2,275 |
2,250 |
2,350 |
2,300 |
66,964,000 |
2,307 |
|
| 175 |
Milpa |
1,875 |
1,825 |
1,900 |
1,875 |
77,938,000 |
1,880 |
|
| 176 |
Marmaris Martı Otel |
1,500 |
1,450 |
1,575 |
1,575 |
45,656,000 |
1,535 |
|
| 177 |
Mardin Çimento |
4,950 |
4,900 |
5,100 |
5,100 |
18,800,205 |
4,971 |
|
| 178 |
Marshall |
27,000 |
26,000 |
26,000 |
26,000 |
11,000 |
26,000 |
|
| 179 |
Metemteks Tekstil |
16,750 |
16,500 |
16,750 |
16,500 |
3,500,000 |
16,580 |
|
| 180 |
Mutlu Akü |
4,300 |
4,300 |
4,450 |
4,350 |
12,293,000 |
4,383 |
|
| 181 |
Mustafa Yılmaz Yat. |
500 |
500 |
500 |
500 |
666,000 |
500 |
|
| 182 |
Mazhar Zorlu Holding |
1,425 |
1,400 |
1,450 |
1,425 |
13,420,000 |
1,414 |
|
| 183 |
Nergis Holding |
10,800 |
11,000 |
11,750 |
11,250 |
4,362,000 |
11,408 |
|
| 184 |
Netaş |
6,200 |
6,200 |
6,500 |
6,400 |
87,228,000 |
6,351 |
|
| 185 |
Niğde Çimento |
10,100 |
9,900 |
10,100 |
10,100 |
1,870,000 |
9,996 |
|
| 186 |
Net Holding |
1,400 |
1,375 |
1,525 |
1,500 |
254,274,000 |
1,472 |
|
| 187 |
Net Turizm |
2,700 |
2,600 |
2,700 |
2,650 |
13,244,000 |
2,653 |
|
| 188 |
Okan Tekstil |
570 |
580 |
590 |
580 |
4,328,000 |
581 |
|
| 189 |
Olmuksa |
4,150 |
4,050 |
4,200 |
4,150 |
4,509,000 |
4,150 |
|
| 190 |
Osmanlı Gay. Yat. Ort. |
1,850 |
1,825 |
1,875 |
1,850 |
11,710,000 |
1,846 |
|
| 191 |
Otokar Otobüs Kar. A. |
24,500 |
24,250 |
24,750 |
24,500 |
3,260,000 |
24,466 |
|
| 192 |
Otosan |
65,000 |
65,000 |
67,000 |
67,000 |
2,145,000 |
65,825 |
|
| 193 |
Oz Finans Factoring |
1,175 |
1,175 |
1,225 |
1,175 |
2,774,000 |
1,191 |
|
| 194 |
Parsan |
3,100 |
3,050 |
3,150 |
3,100 |
10,110,000 |
3,093 |
|
| 195 |
Pastavilla |
7,700 |
7,600 |
7,800 |
7,700 |
2,354,000 |
7,721 |
|
| 196 |
Peg Profilo |
6,800 |
6,800 |
7,200 |
7,200 |
2,217,000 |
6,993 |
|
| 197 |
Penguen Gıda |
22,250 |
22,000 |
22,750 |
22,500 |
2,496,000 |
22,463 |
|
| 198 |
Petkim |
145,000 |
142,500 |
147,500 |
147,500 |
1,844,450 |
145,930 |
|
| 199 |
Pimaş |
3,400 |
3,300 |
3,400 |
3,350 |
1,670,022 |
3,341 |
|
| 200 |
Pınar Su |
3,850 |
3,700 |
4,050 |
4,050 |
21,652,000 |
3,920 |
|
| 201 |
Petrokent Turizm |
12,750 |
12,000 |
12,250 |
12,000 |
28,560 |
12,178 |
|
| 202 |
Pınar Et |
2,000 |
1,975 |
2,050 |
2,000 |
16,088,000 |
2,003 |
|
| 203 |
Pınar Süt |
8,600 |
8,400 |
8,700 |
8,500 |
6,741,000 |
8,543 |
|
| 204 |
Pınar Un |
19,500 |
19,250 |
19,750 |
19,750 |
251,000 |
19,581 |
|
| 205 |
Polylen |
800 |
800 |
850 |
800 |
32,360,000 |
829 |
|
| 206 |
Park Tekstil |
750 |
740 |
760 |
750 |
2,667,000 |
745 |
|
| 207 |
ÇBS Printaş Baskı |
13,500 |
13,250 |
13,750 |
13,250 |
365,000 |
13,365 |
|
| 208 |
Petrol Ofisi |
43,500 |
43,000 |
44,500 |
43,500 |
3,397,000 |
43,862 |
|
| 209 |
RAKS |
40,500 |
40,000 |
42,000 |
41,500 |
7,104,017 |
40,948 |
|
| 210 |
Rant Finansal Kir. |
1,050 |
1,050 |
1,075 |
1,075 |
16,683,000 |
1,055 |
|
| 211 |
Ray Sigorta |
950 |
940 |
990 |
980 |
3,866,000 |
967 |
|
| 212 |
Raks Elek. Ev Aletleri |
3,900 |
3,800 |
4,000 |
3,950 |
7,190,000 |
3,943 |
|
| 213 |
Sabah Yayıncılık |
1,875 |
1,850 |
1,925 |
1,925 |
72,939,000 |
1,894 |
|
| 214 |
Sabancı Holding |
5,050 |
5,000 |
5,300 |
5,250 |
745,947,500 |
5,173 |
|
| 215 |
Sabah Pazarlama |
4,750 |
4,600 |
4,750 |
4,700 |
4,597,000 |
4,685 |
|
| 216 |
Sarkuysan |
13,500 |
13,500 |
13,750 |
13,500 |
2,162,000 |
13,517 |
|
| 217 |
SASA |
3,900 |
3,850 |
4,050 |
4,000 |
3,650,500 |
3,951 |
|
| 218 |
Selçuk Gıda |
3,850 |
3,750 |
3,900 |
3,750 |
8,020,000 |
3,818 |
|
| 219 |
Serve Kırtasiye |
4,750 |
4,750 |
5,250 |
5,250 |
4,814,000 |
4,902 |
|
| 220 |
Sifaş |
1,010 |
1,010 |
1,070 |
1,040 |
10,421,224 |
1,048 |
|
| 221 |
Türkiye Şişe Cam |
4,100 |
4,000 |
4,200 |
4,200 |
99,536,000 |
4,128 |
|
| 222 |
Şekerbank |
2,000 |
1,925 |
2,050 |
1,975 |
1,678,000 |
1,976 |
|
| 223 |
Söktaş |
4,200 |
4,000 |
4,000 |
4,000 |
1,430,000 |
4,000 |
|
| 224 |
Siemens |
12,000 |
12,000 |
12,250 |
12,250 |
947,000 |
12,000 |
|
| 225 |
Sönmez Pamuklu |
5,400 |
5,400 |
5,500 |
5,400 |
118,000 |
5,440 |
|
| 226 |
Sönmez Filament |
4,700 |
4,700 |
4,850 |
4,700 |
320,000 |
4,755 |
|
| 227 |
Sevgi Hastanesi |
1,850 |
1,800 |
1,850 |
1,825 |
12,865,844 |
1,821 |
|
| 228 |
Taç Yatırım Ort. |
1,375 |
1,375 |
1,400 |
1,400 |
122,000 |
1,377 |
|
| 229 |
Tat Konserve |
11,500 |
11,500 |
12,500 |
12,250 |
4,422,000 |
12,143 |
|
| 230 |
Türk Tuborg |
2,300 |
2,250 |
2,275 |
2,250 |
1,333,000 |
2,258 |
|
| 231 |
Tekstilbank |
2,200 |
2,200 |
2,275 |
2,275 |
5,333,000 |
2,242 |
|
| 232 |
Tezsan |
2,475 |
2,425 |
2,475 |
2,450 |
1,288,000 |
2,454 |
|
| 233 |
Türk Hava Yolları |
14,250 |
14,250 |
15,000 |
15,000 |
21,519,000 |
14,598 |
|
| 234 |
Tire Kutsan |
3,200 |
3,200 |
3,350 |
3,250 |
3,221,875 |
3,280 |
|
| 235 |
T.Kalkınma Bankası |
22,000 |
21,500 |
22,250 |
22,000 |
553,000 |
21,969 |
|
| 236 |
Tansaş |
44,000 |
43,500 |
47,500 |
47,000 |
27,879,000 |
45,939 |
|
| 237 |
Tofaş Otomobil Fab. |
2,900 |
2,850 |
3,000 |
2,950 |
72,614,800 |
2,934 |
|
| 238 |
Tofaş Oto Ticaret |
9,300 |
9,200 |
9,700 |
9,500 |
504,000 |
9,415 |
|
| 239 |
Toprak Fin.Kir. |
2,400 |
2,400 |
2,450 |
2,400 |
2,188,000 |
2,417 |
|
| 240 |
Tobrakbank |
1,700 |
1,675 |
1,725 |
1,700 |
16,076,000 |
1,699 |
|
| 241 |
Toprak Factoring |
1,750 |
1,725 |
1,750 |
1,750 |
1,961,000 |
1,730 |
|
| 242 |
Trakya Cam |
4,150 |
4,050 |
4,200 |
4,200 |
15,809,000 |
4,147 |
|
| 243 |
Transtürk Holding |
630 |
620 |
640 |
640 |
85,096,000 |
630 |
|
| 244 |
TSKB |
1,850 |
1,850 |
1,875 |
1,850 |
11,233,000 |
1,855 |
|
| 245 |
Türk Demir Döküm |
3,700 |
3,550 |
3,750 |
3,650 |
42,291,000 |
3,629 |
|
| 246 |
Tukas |
5,700 |
5,600 |
5,800 |
5,700 |
7,052,000 |
5,701 |
|
| 247 |
Tümteks Tekstil |
840 |
850 |
920 |
850 |
484,000 |
850 |
|
| 248 |
Tümteks Tekstil (Yeni) |
580 |
560 |
590 |
590 |
1,508,000 |
581 |
|
| 249 |
Tüpraş |
14,250 |
14,000 |
15,000 |
14,750 |
223,747,600 |
14,597 |
|
| 250 |
Turcas Petrolcülük |
5,150 |
5,100 |
5,400 |
5,300 |
38,839,077 |
5,255 |
|
| 251 |
USAŞ |
450,000 |
450,000 |
465,000 |
465,000 |
42,000 |
461,309 |
|
| 252 |
UKI Konfeksiyon |
10,000 |
9,900 |
10,200 |
9,900 |
50,000 |
9,972 |
|
| 253 |
Ünal Tarım Ürünleri |
4,200 |
4,100 |
4,350 |
4,250 |
52,681,000 |
4,244 |
|
| 254 |
Ünye Çimento |
2,550 |
2,475 |
2,550 |
2,500 |
887,000 |
2,499 |
|
| 255 |
Uşak Seramik |
9,200 |
9,000 |
9,400 |
9,300 |
8,353,000 |
9,146 |
|
| 256 |
Uzel Makina Sanayii |
21,750 |
21,500 |
22,000 |
22,000 |
9,615,000 |
21,809 |
|
| 257 |
Vakıf Finansal Kir. |
1,100 |
1,075 |
1,125 |
1,100 |
13,006,174 |
1,105 |
|
| 258 |
Vakko |
7,500 |
7,400 |
7,600 |
7,500 |
5,935,000 |
7,546 |
|
| 259 |
Vanet |
10,500 |
10,000 |
10,500 |
10,500 |
2,825,000 |
10,270 |
|
| 260 |
Varlık Yat.Ort. |
480 |
450 |
480 |
460 |
808,000 |
468 |
|
| 261 |
Vestel |
27,500 |
26,500 |
27,500 |
27,500 |
6,221,000 |
27,414 |
|
| 262 |
Vakıf Yatırım |
1,250 |
1,225 |
1,250 |
1,250 |
891,000 |
1,248 |
|
| 263 |
Vakıf Gayrimenkul Y.O. |
2,750 |
2,650 |
2,800 |
2,700 |
16,495,000 |
2,739 |
|
| 264 |
Viking Kağıt |
3,850 |
3,750 |
3,900 |
3,850 |
8,673,000 |
3,833 |
|
| 265 |
Yaşarbank |
960 |
940 |
970 |
960 |
145,078,651 |
957 |
|
| 266 |
Yasaş |
31,000 |
31,000 |
34,000 |
33,500 |
5,752,000 |
32,718 |
|
| 267 |
Yataş |
11,000 |
10,750 |
11,250 |
11,250 |
8,331,000 |
10,995 |
|
| 268 |
Yapı Kredi Bankası |
3,850 |
3,800 |
4,100 |
4,100 |
1,141,044,240 |
3,947 |
|
| 269 |
Yapı Kredi Koray G.Y.O. |
1,700 |
1,650 |
1,725 |
1,725 |
97,366,000 |
1,695 |
|
| 270 |
Yapi Kredi Yat. Ort. |
590 |
570 |
590 |
580 |
9,075,000 |
579 |
|
| 271 |
Yünsa |
4,100 |
4,100 |
4,150 |
4,100 |
208,000 |
4,119 |
|
|
