İMKB ikinci seans (M-Z)

(24 Eylül 1998, Perşembe günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat166Marmaris Altınyunus2,9002,8002,9002,900129,0002,844167Makina Takım740730760750156,570,813746168Maret6,2006,0006,3006,300768,0006,069169Mudurnu Tavukçuluk6,9006,7007,1007,1002,829,0006,952170Medya Holding1,8501,8001,9001,875573,126,0001,864171Meges Boya2,9002,8503,0002,9005,351,0002,886172Mensa Mensucat3,2003,0503,5503,50018,961,0003,369173Merko Gıda4,1003,9003,9503,90068,0003,914174Metaş7,90000000175Migros162,500160,000177,500172,5004,370,000170,964176Milliyet3,3003,1003,3503,25046,917,8003,252177Milpa2,3752,3252,4252,35032,664,0002,372178Marmaris Martı Otel1,4251,3501,4501,4004,364,0001,396179Mardin Çimento3,9503,8503,9503,9505,297,0003,906180Marshall28,00028,00030,00028,00016,00028,187181Metemteks Tekstil9,9009,3009,7009,4002,341,0009,449182Mutlu Akü5,1004,9005,1005,000701,0005,023183Mustafa Yılmaz Yat.4504504604502,363,000453184Mazhar Zorlu Holding1,8001,7251,8251,7503,782,0001,758185Nergis Holding21,50021,25022,25022,0001,902,55421,849186Netaş7,7007,4007,8007,7001,500,2007,636187Niğde Çimento8,9008,5009,0008,60031,0008,664188Net Holding1,2751,2251,3251,325191,088,0801,288189Net Turizm4,7504,5005,1505,15016,425,0004,863190Okan Tekstil8708308608405,684,000846191Olmuksa4,6004,4004,6004,450448,0004,443192Osmanlı Gay. Yat. Ort.1,7501,7251,9001,7752,588,0001,795193Otokar Otobüs Kar. A.22,50021,25022,25022,0003,768,00021,750194Otosan68,00066,00070,00069,0002,443,00068,104195Oz Finans Factoring1,4251,4001,4751,4252,582,0001,437196Parsan3,5003,3503,5003,4501,769,0003,415197Pastavilla6,3006,2006,6006,5002,254,0006,359198Peg Profilo6,8006,6006,9006,700255,2426,738199Penguen Gıda19,25018,50019,00019,000324,00018,723200Petkim84,00082,00084,00082,0001,359,00082,644201Pimaş7,6007,4008,0007,900345,0007,542202Pınar Su5,1004,8005,2004,900671,0004,934203Petrokent Turizm11,00011,00011,50011,50029,20511,142204Pınar Et1,9751,9252,0251,9501,859,0001,969205Pınar Süt6,9006,7006,9006,9001,158,0006,798206Pınar Un37,00036,00037,50037,000103,00036,383207Polylen2,1502,0752,1502,1007,507,9002,117208Park Tekstil3,1503,0503,2503,1502,114,0003,145209ÇBS Printaş Baskı13,00012,75013,00012,75046,00012,755210Petrol Ofisi50,00048,00050,00049,0002,125,10649,081211RAKS65,00065,00071,00071,00018,140,10068,559212Rant Finansal Kir.1,2251,2001,2501,2509,002,0001,222213Ray Sigorta1,0501,0001,0501,05010,158,0001,035214Raks Elek. Ev Aletleri6,2006,1006,7006,6006,801,0006,462215Sabah Yayıncılık2,3252,1752,3502,300107,122,0002,278216Sabancı Holding3,9503,8504,1004,050650,589,5003,998217Sabah Pazarlama6,3006,1006,6006,3004,612,0006,262218Sarkuysan12,50012,25012,75012,5006,769,00012,408219SASA4,6004,4004,6004,5003,854,0004,458220Selçuk Gıda4,2503,9004,3504,10010,873,0004,141221Serve Kırtasiye6,3006,0006,4006,4001,394,0006,235222Sifaş1,9751,9502,0002,0003,976,0001,968223Türkiye Şişe Cam5,2005,0005,5005,50036,767,7075,259224Şekerbank1,9751,8501,9501,9001,203,0001,901225Söktaş5,0004,9005,2504,9002,0005,075226Siemens8,0007,9008,0008,0001,043,0007,994227Sönmez Pamuklu9,5009,10010,00010,000161,0009,439228Sönmez Filament7,6007,2007,7007,70065,0007,558229Sevgi Hastanesi10,75010,00010,50010,2503,767,00010,329230Taç Yatırım Ort.1,3251,3001,4751,475351,0001,407231Tat Konserve6,0006,0006,4006,0003,091,3006,165232Türk Tuborg3,0503,0003,0503,000364,0003,010233Tekstilbank2,5002,4002,5002,4258,539,2922,443234Tezsan9,2009,3009,6009,40066,0009,434235Türk Hava Yolları19,25018,50019,50019,00050,656,00018,914236Tire Kutsan3,1003,1003,4503,4501,705,2003,232237T.Kalkınma Bankası27,50024,50030,50030,5005,146,00029,376238Tansaş24,00023,50025,00025,0009,095,00024,279239Tofaş Otomobil Fab.4,9004,7005,1005,050318,953,0004,929240Tofaş Oto Ticaret13,50013,00014,25014,0001,340,00013,638241Toprak Fin.Kir.2,0251,9752,0502,025971,0002,003242Tobrakbank1,7251,6751,7501,72511,082,0001,708243Toprak Factoring1,6501,6501,6501,650630,0001,650244Trakya Cam5,9005,7005,9005,900382,0005,794245Transtürk Holding62059062061079,938,252608246TSKB1,6501,5751,6501,65011,894,0001,615247Türk Demir Döküm3,2003,1003,2003,1501,126,0003,141248Tukas4,4504,3004,5004,4003,637,0004,346249Tümteks Tekstil1,0501,0251,0751,0251,337,0001,040250Tümteks Tekstil (Yeni)8007708008001,514,000780251Tüpraş29,00028,00029,50029,000132,433,00028,842252Turcas Petrolcülük4,7004,6004,7504,65021,534,0004,676253USAŞ425,000415,000430,000415,000113,000420,619254UKI Konfeksiyon11,25010,75011,00010,750130,00010,751255Ünal Tarım Ürünleri9,4009,2009,5009,50020,686,9499,289256Ünye Çimento2,1002,0502,1252,0751,047,1962,069257Uşak Seramik8,1007,6008,0007,600812,0007,835258Uzel Makina Sanayii26,50025,50027,00026,5007,670,00026,334259Vakıf Finansal Kir.1,4001,3251,4501,4252,264,0001,402260Vakko5,5005,3005,5005,4002,053,0005,404261Vanet8,2007,9009,0008,70012,719,0008,630262Varlık Yat.Ort.4604304704602,690,000449263Vestel26,50025,00027,00026,5006,753,00026,394264Vakıf Yatırım1,5001,6251,6501,6506,766,0001,649265Vakıf Gayrimenkul Y.O.2,5502,5502,8002,75018,518,0002,702266Viking Kağıt2,1752,1252,2002,175710,0002,156267Yaşarbank1,2001,1251,2001,175296,472,6021,167268Yasaş33,50032,50034,00032,500918,00032,882269Yataş10,50010,00010,50010,5004,630,00010,403270Yapı Kredi Bankası4,1503,9504,2004,100530,241,9704,081271Yapı Kredi Koray G.Y.O.1,5251,4751,5501,50016,023,0001,507272Yapi Kredi Yat. Ort.6806506806605,789,000665273Yünsa5,0004,9005,0004,90040,0004,925