İMKB ikinci seans (M-Z)

(22 Eylül 1998, Salı günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat166Marmaris Altınyunus3,0002,7002,8502,750179,0002,774167Makina Takım70067071068060,269,500686168Maret6,1005,6006,0005,6001,062,0005,774169Mudurnu Tavukçuluk6,7006,3006,8006,4002,163,0006,545170Medya Holding1,7751,7001,8001,725185,172,7001,740171Meges Boya3,0002,8503,0002,9502,891,0002,922172Mensa Mensucat3,1002,9003,1502,90024,857,0003,048173Merko Gıda4,4004,0004,4004,000286,0004,130174Metaş7,90000000175Migros162,500147,500172,500147,5005,668,264158,031176Milliyet3,0502,8503,1002,85025,567,1572,964177Milpa2,3002,1252,3002,15032,646,0002,216178Marmaris Martı Otel1,4251,3001,4001,3001,464,0001,358179Mardin Çimento3,8503,6003,8003,6001,839,1003,696180Marshall31,00029,00030,00029,00011,00029,090181Metemteks Tekstil9,0008,6009,4009,0002,636,0009,055182Mutlu Akü5,1004,8005,0004,800540,0004,923183Mustafa Yılmaz Yat.4404304504301,442,500435184Mazhar Zorlu Holding1,7001,5751,7001,6003,912,0001,630185Nergis Holding19,50018,50019,50019,0003,495,00019,045186Netaş7,3007,0007,4007,200848,6007,113187Niğde Çimento8,0007,9008,5007,90068,0007,998188Net Holding1,1251,0501,1501,07577,168,2151,098189Net Turizm4,1503,9004,2004,0005,695,0004,043190Okan Tekstil80080083082024,422,100813191Olmuksa4,4004,1504,3504,150355,0004,248192Osmanlı Gay. Yat. Ort.1,7751,6501,7751,650867,0001,709193Otokar Otobüs Kar. A.21,00020,00020,75020,2501,735,00020,280194Otosan64,00061,00065,00061,0001,492,00063,032195Oz Finans Factoring1,3501,3251,3751,3252,094,0001,341196Parsan3,3503,1003,3003,1001,409,0003,178197Pastavilla6,3005,6006,3005,9001,169,0006,022198Peg Profilo7,1006,8006,9006,800249,0006,875199Penguen Gıda18,50016,75018,25017,250487,00017,271200Petkim77,00075,00086,00076,0002,116,00078,810201Pimaş6,9006,5007,0006,700342,0006,727202Pınar Su4,6004,4005,0004,400385,0004,655203Petrokent Turizm10,00000000204Pınar Et1,7751,7001,8251,7001,371,1111,755205Pınar Süt6,3006,2006,3006,200557,0006,223206Pınar Un32,00031,00032,00032,000121,00031,140207Polylen2,0001,9252,2501,9504,622,0002,030208Park Tekstil2,9002,7503,0002,7501,859,0002,819209ÇBS Printaş Baskı12,50012,00012,50012,25091,00012,335210Petrol Ofisi45,00044,00046,50044,5002,166,00044,998211RAKS52,50051,00057,00052,00010,207,10053,576212Rant Finansal Kir.1,1751,1001,1751,1006,397,0001,128213Ray Sigorta1,0509501,02597513,812,000988214Raks Elek. Ev Aletleri5,0004,8505,5005,0003,895,0005,147215Sabah Yayıncılık2,2002,0502,2002,07557,668,9052,132216Sabancı Holding3,6503,5003,7003,500271,600,5003,584217Sabah Pazarlama4,9505,0005,4505,1505,786,0005,240218Sarkuysan11,75011,25011,75011,2501,763,00011,434219SASA4,4004,0504,4004,0503,223,0004,279220Selçuk Gıda3,7003,4003,7003,4005,499,0003,554221Serve Kırtasiye6,0005,6006,0005,800675,0005,743222Sifaş1,9251,8752,0001,87520,581,3401,912223Türkiye Şişe Cam4,8004,7004,8504,7003,179,0004,722224Şekerbank1,9751,7501,9501,7753,095,0001,852225Söktaş5,0004,9004,9004,90020,0004,900226Siemens7,5007,3007,5007,300484,0007,354227Sönmez Pamuklu8,0008,5008,5008,5004,0008,500228Sönmez Filament6,8006,4007,4006,500396,0006,764229Sevgi Hastanesi10,3009,75010,50010,0004,190,00010,048230Taç Yatırım Ort.9601,0001,0001,000104,0001,000231Tat Konserve5,6005,2005,7005,2002,512,0005,495232Türk Tuborg3,0002,7502,9502,7502,064,0002,861233Tekstilbank2,4002,3002,5002,30035,661,2092,409234Tezsan9,7009,2009,5009,500191,0009,259235Türk Hava Yolları17,50016,75017,50017,00030,162,00017,115236Tire Kutsan3,0002,8503,1002,9002,927,0002,986237T.Kalkınma Bankası18,75020,00020,75020,2502,062,00020,712238Tansaş21,25020,00021,00020,0002,149,00020,505239Tofaş Otomobil Fab.4,6004,3504,6504,400155,844,0004,477240Tofaş Oto Ticaret12,75011,75012,25011,750868,00012,064241Toprak Fin.Kir.1,9501,9002,0001,925531,0001,962242Tobrakbank1,6751,5751,7001,5757,175,0001,635243Toprak Factoring1,6751,6001,6751,650112,0001,620244Trakya Cam5,4004,9005,1004,900406,0005,025245Transtürk Holding59056060056051,258,000575246TSKB1,5501,4751,5501,47515,275,0001,511247Türk Demir Döküm3,2503,0003,3003,000185,0003,172248Tukas3,7503,4503,8003,4503,046,4773,691249Tümteks Tekstil9809701,000970946,000971250Tümteks Tekstil (Yeni)7407107507201,004,000729251Tüpraş26,50025,50026,50025,500147,162,00026,074252Turcas Petrolcülük4,5504,1504,5504,1503,326,0004,407253USAŞ415,000395,000415,000395,00088,000400,909254UKI Konfeksiyon10,75010,00010,75010,000510,19910,120255Ünal Tarım Ürünleri8,5008,1008,5008,50020,104,9668,381256Ünye Çimento2,0251,9002,0251,950584,0001,972257Uşak Seramik8,0007,5008,0007,600699,5407,737258Uzel Makina Sanayii21,75021,50023,75022,50018,638,00022,920259Vakıf Finansal Kir.1,3001,2251,2751,225260,9001,242260Vakko5,4005,0005,4005,0001,654,0005,169261Vanet6,8006,5006,8006,6002,050,0006,663262Varlık Yat.Ort.4704604704602,873,000460263Vestel24,50022,75025,00022,7505,263,39024,029264Vakıf Yatırım1,0301,0251,1501,1253,846,0001,119265Vakıf Gayrimenkul Y.O.2,2502,0502,2502,1006,446,0192,184266Viking Kağıt2,1251,9002,1001,9501,160,3311,999267Yaşarbank1,0301,0001,0751,025387,852,0451,028268Yasaş30,50029,50031,00030,0001,119,00030,012269Yataş9,5008,7009,4008,8001,450,0009,190270Yapı Kredi Bankası4,2503,9004,2503,900297,630,0004,066271Yapı Kredi Koray G.Y.O.1,4251,3501,4501,3509,229,0001,402272Yapi Kredi Yat. Ort.62059066062030,754,400644273Yünsa4,5504,6004,7004,600234,0004,608