İMKB ikinci seans (M-Z)

(25 Eylül 1998, Cuma günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat166Marmaris Altınyunus3,0002,8502,9502,950176,0002,905167Makina Takım790770810800279,894,250789168Maret6,5006,4006,7006,5002,476,0006,484169Mudurnu Tavukçuluk7,4007,2007,4007,3005,108,0007,297170Medya Holding2,0001,9252,0251,950516,199,0001,968171Meges Boya2,9002,8502,9002,9002,407,0002,899172Mensa Mensucat3,7003,7004,1004,10027,924,0004,081173Merko Gıda4,0503,9004,0003,950799,0003,948174Metaş7,90000000175Migros187,500185,000205,000205,0003,949,200199,195176Milliyet3,5003,3003,5003,35076,534,0003,390177Milpa2,5252,4752,6002,52596,698,0002,533178Marmaris Martı Otel1,4751,4251,5001,4755,525,0001,471179Mardin Çimento4,2004,1004,3504,25032,158,4004,245180Marshall30,00027,50031,00031,0004,00029,250181Metemteks Tekstil9,7009,3009,7009,3002,048,0009,444182Mutlu Akü5,3005,1005,4005,2001,227,0005,219183Mustafa Yılmaz Yat.500500550550641,000518184Mazhar Zorlu Holding1,9251,9002,0001,9504,098,0001,942185Nergis Holding23,75023,50024,50023,7502,491,00023,904186Netaş8,3008,0008,4008,3003,307,0008,176187Niğde Çimento9,4009,0009,3009,100201,0379,092188Net Holding1,4001,3501,4251,375117,955,0001,388189Net Turizm5,3505,2005,7005,60016,995,0005,454190Okan Tekstil9108709108807,104,000887191Olmuksa4,7504,6004,8004,800847,0004,706192Osmanlı Gay. Yat. Ort.1,9501,9001,9501,9252,096,0001,939193Otokar Otobüs Kar. A.23,50023,00023,50023,5007,506,40023,301194Otosan74,00072,00077,00075,0003,714,00075,004195Oz Finans Factoring1,5251,4751,5501,5004,757,0001,515196Parsan3,7003,6503,9503,9507,648,0003,794197Pastavilla7,1006,7007,4007,0001,832,0006,966198Peg Profilo7,3007,3007,4007,3004,209,0007,312199Penguen Gıda20,00018,75019,50018,7501,165,00019,103200Petkim89,00087,00090,00089,0004,552,00088,672201Pimaş8,2007,8008,2008,000919,0007,965202Pınar Su5,4505,7006,0006,0001,031,0005,986203Petrokent Turizm11,75011,50012,50012,00052,02011,735204Pınar Et2,0752,0252,1002,0754,941,0002,071205Pınar Süt7,3007,1007,3007,2001,819,0007,230206Pınar Un39,00037,00039,00038,500211,00037,800207Polylen2,2252,1502,2252,2258,871,0002,187208Park Tekstil3,3503,2503,4503,40013,622,0003,344209ÇBS Printaş Baskı13,50013,25014,00013,250155,00013,440210Petrol Ofisi54,00053,00059,00059,0004,593,00056,432211RAKS76,00078,00084,00084,0006,021,00083,554212Rant Finansal Kir.1,3251,3001,4501,40030,414,0001,364213Ray Sigorta1,1501,1251,2001,20021,093,0001,164214Raks Elek. Ev Aletleri7,2007,5007,9007,9008,811,0007,838215Sabah Yayıncılık2,5252,4752,7002,700180,768,0002,627216Sabancı Holding4,4004,4004,7504,6501,159,250,9724,611217Sabah Pazarlama6,6006,3006,7006,4003,934,0006,447218Sarkuysan13,50013,25013,75013,50014,112,00013,516219SASA4,8004,7004,9004,8505,282,0004,795220Selçuk Gıda4,5504,3004,6504,45016,909,0004,472221Serve Kırtasiye6,8006,5007,0007,0003,170,0006,695222Sifaş2,0752,0502,1002,0758,591,0002,074223Türkiye Şişe Cam5,7005,5005,8005,80021,478,7485,679224Şekerbank2,0752,0002,1002,1007,582,0002,057225Söktaş5,5005,0005,6005,60054,0005,403226Siemens8,4008,2008,4008,3001,007,0008,248227Sönmez Pamuklu10,3009,75011,0009,750154,00010,102228Sönmez Filament8,4008,0008,9008,000216,0008,105229Sevgi Hastanesi10,75010,25011,00010,5009,103,00010,633230Taç Yatırım Ort.1,5501,7001,7251,72563,0001,721231Tat Konserve6,8006,6006,9006,7001,350,0006,730232Türk Tuborg3,3003,3003,5003,4502,278,0003,441233Tekstilbank2,5752,5002,7002,550164,346,0002,612234Tezsan9,9009,2009,8009,600832,0009,379235Türk Hava Yolları20,25019,75020,75020,00038,484,00020,244236Tire Kutsan3,6003,6003,7503,7001,250,0003,664237T.Kalkınma Bankası32,50032,50036,00034,0002,883,00034,547238Tansaş26,25025,50027,00026,5007,575,00026,427239Tofaş Otomobil Fab.5,4505,3005,7005,500158,421,0005,539240Tofaş Oto Ticaret15,25015,25016,25015,5001,245,00015,813241Toprak Fin.Kir.2,1252,0752,1502,150971,0002,103242Tobrakbank1,8001,7501,8501,80058,506,0001,801243Toprak Factoring1,7751,7001,8001,8002,926,0001,753244Trakya Cam6,2006,1006,4006,400909,2436,310245Transtürk Holding660630670650153,491,000652246TSKB1,7251,7001,8001,80030,595,0001,773247Türk Demir Döküm3,3003,2003,3503,3505,368,0003,306248Tukas4,7004,5004,7504,50020,864,0004,664249Tümteks Tekstil1,1501,1251,2001,1502,148,0001,160250Tümteks Tekstil (Yeni)8508609208704,224,000897251Tüpraş30,50030,00031,50031,000121,583,32230,885252Turcas Petrolcülük5,2005,1005,4005,20029,274,0005,264253USAŞ420,000415,000425,000415,000140,000417,607254UKI Konfeksiyon12,00011,75012,75012,750277,00012,059255Ünal Tarım Ürünleri9,5009,1009,5009,10017,337,9839,322256Ünye Çimento2,1502,1252,2502,2002,492,1782,184257Uşak Seramik8,1008,0008,3008,1001,912,0008,090258Uzel Makina Sanayii29,00028,00029,50028,5006,771,00028,681259Vakıf Finansal Kir.1,5501,5751,7001,70023,757,0001,682260Vakko5,8005,6006,3006,30014,147,0006,106261Vanet9,4008,8009,4008,8004,261,0009,089262Varlık Yat.Ort.5004905405005,811,000504263Vestel29,50029,50032,00031,5007,872,10031,165264Vakıf Yatırım1,8252,0002,0252,0254,768,0002,024265Vakıf Gayrimenkul Y.O.3,0002,9503,2003,05030,133,0003,077266Viking Kağıt2,3252,3002,3502,3002,543,0002,318267Yaşarbank1,2751,2251,3001,250327,197,0701,263268Yasaş34,50034,00036,00035,0001,830,00035,067269Yataş11,25010,75011,25011,0004,288,00011,030270Yapı Kredi Bankası4,5504,4504,7004,700762,636,6604,629271Yapı Kredi Koray G.Y.O.1,6501,6251,7001,67545,224,0001,665272Yapi Kredi Yat. Ort.7007007207005,242,000705273Yünsa5,3004,9005,2005,000335,0114,946