İMKB ikinci seans (M-Z)

(1 Eylül 1998, Salı günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat165Marmaris Altınyunus4,0503,7503,9503,9006,0003,866166Makina Takım78076079079072,098,400778167Maret6,5006,4006,7006,6001,146,0006,449168Mudurnu Tavukçuluk7,9007,3007,9007,8002,384,0007,610169Medya Holding1,5001,4251,5001,475165,341,0001,459170Meges Boya2,9002,9002,9502,9505,337,0002,919171Mensa Mensucat3,8503,7003,9503,8508,107,0003,810172Merko Gıda4,7004,6004,7004,600306,0004,660173Metaş7,90000000174Migros220,000220,000230,000230,000468,000226,517175Milliyet3,3503,2503,4003,35015,010,0003,308176Milpa2,2252,1502,2502,25014,775,0002,190177Marmaris Martı Otel1,7251,7001,7251,7001,292,0001,701178Mardin Çimento3,7503,7003,8503,8004,288,0003,779179Marshall28,50026,00029,00026,00048,00027,895180Metemteks Tekstil6,7006,3006,6006,300561,0006,378181Mutlu Akü5,9005,7006,2006,1009,488,0005,946182Mustafa Yılmaz Yat.690650690680147,000670183Mazhar Zorlu Holding2,0251,9502,0501,9503,066,0001,988184Nergis Holding24,50024,00024,50024,2501,937,00024,200185Netaş9,0008,9009,6009,5002,285,4009,313186Niğde Çimento11,0009,75010,50010,500154,00010,188187Net Holding1,6751,6001,6751,65070,091,5651,642188Net Turizm6,7006,5006,9006,60011,862,0006,669189Okan Tekstil1,0751,0001,0501,02521,554,0001,023190Olmuksa5,9005,6006,1005,60088,0005,823191Osmanlı Gay. Yat. Ort.2,0002,0002,1502,0251,247,0002,027192Otokar Otobüs Kar. A.20,50020,75021,00020,750254,00020,848193Otosan71,00071,00073,00072,0001,340,00071,686194Oz Finans Factoring1,9501,9001,9251,9001,546,0001,908195Parsan4,3004,2004,4004,350723,0004,305196Pastavilla7,0006,8007,0007,0001,303,0006,896197Peg Profilo9,5009,5009,5009,500156,0009,500198Penguen Gıda23,00022,25023,00022,500112,00022,366199Petkim84,00082,00085,00082,000652,27284,021200Pimaş8,8008,4009,1009,000704,1408,947201Pınar Su5,9005,8006,2005,900550,0005,969202Petrokent Turizm13,50000000203Pınar Et2,2502,2252,2752,2251,519,5002,244204Pınar Süt8,6008,4008,8008,400335,0008,663205Pınar Un24,50024,25026,50025,500148,00025,591206Polylen2,0502,0002,1002,0507,241,0002,053207Park Tekstil3,8503,7503,9003,8001,441,0003,816208ÇBS Printaş Baskı17,25016,50017,25017,25028,00017,196209Petrol Ofisi49,00048,50050,00049,000560,00049,051210RAKS70,00068,00071,00069,0002,687,00069,461211Rant Finansal Kir.1,5501,5751,6751,6007,937,0001,610212Ray Sigorta1,3751,3251,3751,3501,520,8001,344213Raks Elek. Ev Aletleri6,4006,2006,6006,4002,017,0006,362214Sabah Yayıncılık2,6252,5502,8002,750121,783,0002,685215Sabancı Holding4,0504,0004,1504,050518,766,2004,052216Sabah Pazarlama4,5004,8004,9504,9501,606,0004,933217Sarkuysan13,50013,25013,50013,5001,835,10013,373218SASA5,8005,3006,0005,7005,302,4005,539219Selçuk Gıda3,3503,0003,3503,0005,536,0003,138220Serve Kırtasiye5,8005,4005,9005,9001,021,0005,607221Sifaş2,4252,4502,5252,5253,962,0002,498222Türkiye Şişe Cam5,8005,7005,9005,7002,343,7505,741223Şekerbank1,7251,6751,7501,750355,0001,696224Söktaş6,5007,1007,1007,10010,0007,100225Siemens8,7008,6008,8008,700280,0008,716226Sönmez Pamuklu11,00011,00011,50011,250120,00011,150227Sönmez Filament8,5008,3008,8008,80083,0008,466228Sevgi Hastanesi11,00010,50011,00010,750907,00010,754229Taç Yatırım Ort.1,4001,3501,4001,35020,0001,375230Tat Konserve6,9006,6006,9006,7004,277,4006,835231Türk Tuborg4,8004,7004,7504,750220,0004,701232Tekstilbank3,2002,9003,2003,0007,163,0012,938233Tezsan9,5009,5009,9009,90021,0009,590234Türk Hava Yolları17,00016,50017,25017,00021,479,00016,870235Tire Kutsan4,3004,2504,3004,300379,0004,284236T.Kalkınma Bankası43,50039,00044,50040,0002,030,00041,053237Tansaş32,50032,50033,50033,000460,00032,818238Tofaş Otomobil Fab.7,2007,0007,4007,40051,015,1257,292239Tofaş Oto Ticaret15,50015,00015,50015,250606,24315,419240Toprak Fin.Kir.2,5252,4502,7502,575379,0002,556241Tobrakbank1,9251,8751,9251,8759,084,0001,891242Toprak Factoring1,8501,8251,8501,8252,200,0001,840243Trakya Cam7,3007,2007,4007,3002,156,0007,356244Transtürk Holding69068070068035,155,000686245TSKB2,0251,9502,0251,9753,385,8421,997246Türk Demir Döküm3,3503,3503,6003,6002,017,0003,433247Tukas4,7004,5504,7004,5501,259,6104,600248Tümteks Tekstil1,3251,2751,3001,2751,256,0001,281249Tümteks Tekstil (Yeni)1,0301,0001,0751,000447,0001,003250Tüpraş24,00023,00024,00023,750110,204,00023,539251Turcas Petrolcülük5,5005,2005,6005,5002,183,0005,441252USAŞ385,000380,000390,000380,00014,000385,000253UKI Konfeksiyon13,75013,75014,00014,00032,20013,960254Ünal Tarım Ürünleri37,00035,50037,00037,0001,143,00036,442255Ünye Çimento2,3252,3002,3252,300998,0002,306256Uşak Seramik11,50010,75011,50011,000424,00011,080257Uzel Makina Sanayii32,00031,00032,00031,5001,852,00031,302258Vakıf Finansal Kir.1,8001,7251,8501,7501,128,0001,764259Vakko7,0006,8007,0006,8001,129,0006,884260Vanet7,1007,5007,9007,9001,500,0007,735261Varlık Yat.Ort.580550610550824,000563262Vestel23,25022,75024,00023,2507,772,12223,458263Vakıf Yatırım1,8001,7251,8001,7252,955,0001,758264Vakıf Gayrimenkul Y.O.2,7502,6502,7502,7004,614,0002,697265Viking Kağıt3,3503,1503,3503,3501,835,0003,270266Yaşarbank2,1002,0002,1002,050222,396,9182,039267Yasaş39,00038,00039,00038,500282,00038,273268Yataş11,75011,25011,75011,7501,174,00011,545269Yapı Kredi Bankası5,3005,1005,4005,20048,794,1005,271270Yapı Kredi Koray G.Y.O.1,8251,7751,8251,80011,813,0001,793271Yapi Kredi Yat. Ort.6906507106803,111,000685272Yünsa5,8005,7005,8005,80071,0005,707