İMKB ikinci seans (M-Z)

(25 Nisan 1998, Cumartesi günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat163Marmaris Altınyunus4,7504,6004,8504,700997,0004,715164Makina Takım1,9751,9252,0251,95060,193,5001,975165Maret17,75017,25017,75017,250246,00017,417166Mudurnu Tavukçuluk6,9006,8007,0007,0003,042,0006,907167Medya Holding1,8251,7501,8251,800430,959,8501,795168Meges Boya6,9006,7006,9006,700803,0006,738169Mensa Mensucat5,6005,5005,8005,6004,466,0005,603170Merko Gıda4,0503,9504,1003,9507,183,0004,011171Metaş7,90000000172Migros242,500237,500245,000242,5002,302,235241,332173Milliyet10,2509,75010,2509,75038,456,0009,998174Milpa5,6005,3005,6005,30019,523,0005,480175Marmaris Martı Otel3,4003,3503,5003,40011,893,0003,420176Mardin Çimento9,2008,9009,2009,0009,269,0009,046177Marshall33,00033,00033,50033,5001,665,26933,201178Mutlu Akü8,0008,0008,2008,2001,335,0008,114179Mustafa Yılmaz Yat.2,0251,9752,0752,050403,0002,010180Mazhar Zorlu Holding3,3003,2003,4003,20018,672,0003,276181Nergis Holding30,50029,50030,50030,000610,00029,911182Netaş91,00090,00096,00095,000888,10093,897183Niğde Çimento8,2008,0008,2008,100370,0008,140184Net Holding6,1006,0006,2006,20048,281,0006,105185Net Turizm16,50016,50017,00016,7501,823,00016,619186Okan Tekstil1,1751,1001,1751,1255,802,0001,147187Olmuksa11,25010,75011,50011,0007,115,00011,077188Osmanlı Gayrımenkul Yat. Ort.2,1252,1002,3502,35013,507,0002,238189Otokar Otobüs Kar. A.26,00024,50026,50025,0004,361,00025,511190Otosan182,500177,500185,000180,0002,037,250181,953191Oz Finans Factoring2,7002,5002,7502,60025,495,0002,665192Parsan10,75010,50011,00010,500665,00010,824193Peg Profilo12,50011,25012,25011,750539,00011,766194Penguen Gıda13,00012,75013,00013,000915,00012,828195Petkim177,500167,500177,500170,0007,220,550173,502196Pimaş21,00020,50021,50021,000799,00021,130197Pınar Su8,3008,0008,3008,2002,612,0008,159198Petrokent Turizm20,00019,50020,25020,000261,12019,714199Pınar Et7,7007,6007,9007,7001,531,0007,745200Pınar Süt14,25014,00014,50014,0001,945,00014,307201Pınar Un18,75019,00019,25019,000252,00019,011202Polylen3,4503,3503,5003,3507,600,0053,422203Park Tekstil9,0008,8009,1008,80011,918,0008,962204ÇBS Printaş Baskı13,00012,75013,25013,2501,268,00012,989205Petrol Ofisi70,00068,00071,00069,0006,255,00069,511206RAKS89,00086,00091,00087,0009,709,30088,478207Rant Finansal Kir.6,2006,0006,3006,200486,0006,158208Ray Sigorta3,8003,7003,8003,7501,724,2503,732209Raks Elek. Ev Aletleri6,4006,1006,5006,2002,557,0006,292210Sabah Yayıncılık3,2503,1503,3003,20046,550,0003,211211Sabancı Holding17,00016,75017,50017,00080,674,75617,038212Sabah Pazarlama3,3503,1503,3503,3003,961,0003,255213Sarkuysan19,75019,25020,25019,5009,872,00019,676214SASA12,50012,00012,50012,0003,747,20012,210215Sifaş5,7005,5005,8005,60012,309,0005,617216Türkiye Şişe Cam12,00012,00012,50012,2509,487,54712,266217Şekerbank2,4502,4002,5002,4757,139,0002,474218Söktaş7,4007,5007,8007,50031,2337,529219Siemens16,25015,75016,75015,7501,269,00016,244220Sönmez Pamuklu10,75010,00010,75010,250597,00010,335221Sönmez Filament16,75016,25016,75016,5001,041,00016,496222Sevgi Hastanesi9,7509,3009,7009,4004,950,0009,551223Taç Yatırım Ort.2,7502,7002,7002,70045,0002,700224Tat Konserve10,2509,75010,50010,0004,367,00010,093225Türk Tuborg5,4005,3005,5005,4001,988,0005,346226Tekstilbank2,1252,1002,1252,100871,0002,112227Tezsan23,50023,00023,50023,250265,00023,254228Türk Hava Yolları21,75021,25022,25021,75062,510,14521,778229Tire Kutsan7,8007,5007,8007,8003,496,0007,681230T.Kalkınma Bankası24,75024,50025,25025,000869,00024,897231Tansaş157,500157,500162,500162,500607,000160,654232Tofaş Otomobil Fab.13,50013,00013,75013,25073,976,16513,370233Tofaş Oto Ticaret43,50041,50044,00041,5001,855,00042,687234Toprak Fin.Kir.5,9005,8006,5006,5001,254,0006,085235Toprak Factoring4,7504,5504,9504,9501,079,0004,819236Trakya Cam12,75012,50012,75012,7501,722,39612,621237Transtürk Holding2,0752,0502,1252,05065,800,0002,076238TSKB2,2752,2252,3002,2251,068,0002,258239Türk Demir Döküm11,00010,75011,25011,0003,904,00011,005240Tukas3,5503,5003,6503,5504,238,0003,591241Tümteks Tekstil2,3252,1002,3002,2753,162,0002,239242Tümteks Tekstil (Yeni)1,7251,7001,7751,7752,300,0001,735243Tüpraş35,00033,50035,50034,000168,655,60034,331244Turcas Petrolcülük7,6007,4007,6007,40012,659,0007,521245USAŞ850,000840,000860,000860,000157,020852,611246UKI Konfeksiyon14,25014,00015,50015,500680,00014,600247Ünal Tarım Ürünleri11,75011,50012,00011,7501,894,00011,754248Ünye Çimento8,7008,6008,8008,600821,0008,651249Uşak Seramik13,25013,00013,50013,500896,00013,051250Uzel Makina Sanayii39,50038,50040,00038,5005,167,00039,020251Vakıf Finansal Kir.3,5003,4503,6003,60086,181,0023,545252Vakko13,75013,50014,00013,5005,311,00013,576253Vanet5,4005,3005,5005,3003,307,0005,339254Vestel32,00031,50033,00031,5005,560,00032,336255Vakıf Yatırım3,8003,6003,8503,7001,809,0003,770256Vakıf Gayrimenkul Y.O.25,75025,50027,50027,5001,289,00026,691257Viking Kağıt16,50016,00016,75016,000247,00016,347258Yaşarbank1,1251,0751,1251,10022,291,1991,103259Yasaş44,50043,50045,00044,0002,331,00044,158260Yataş15,75015,25016,00015,7504,734,00015,600261Yapı Kredi Bankası11,75011,50012,00011,75027,969,94711,797262Yapi Kredi Yat. Ort.2,0251,9752,0251,9753,179,0002,005263Yapi Kredi Yat. Ort. (Yeni)9008909108902,626,000893264Yünsa8,0008,0008,3008,000542,0008,091