İMKB ikinci seans (M-Z)

(29 Eylül 1998, Salı günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat166Marmaris Altınyunus2,6502,6502,7502,750151,0002,674167Makina Takım68067072072082,132,213693168Maret5,6005,6005,8005,700710,0005,700169Mudurnu Tavukçuluk6,5006,4006,8006,6002,710,0006,569170Medya Holding1,5751,5501,7251,700328,321,4001,652171Meges Boya2,8502,8502,9002,9002,595,0002,897172Mensa Mensucat3,7003,6003,9003,8004,287,0003,739173Merko Gıda3,4503,4503,6503,500122,0003,471174Metaş7,90000000175Migros182,500180,000187,500182,500646,150183,742176Milliyet2,8502,8003,0002,95018,977,8002,916177Milpa2,1752,1002,2502,25025,855,0002,206178Marmaris Martı Otel1,2751,2751,3251,3251,481,0001,315179Mardin Çimento3,8503,8004,0504,0005,773,0003,965180Marshall28,00028,00028,00028,00043,00028,000181Metemteks Tekstil9,3009,0009,6009,4002,818,0009,255182Mutlu Akü4,5004,3004,5504,450597,0004,414183Mustafa Yılmaz Yat.4704704804701,919,000471184Mazhar Zorlu Holding1,6251,5751,6501,6503,749,0001,616185Nergis Holding22,50022,25022,75022,7501,724,00022,564186Netaş7,2007,2007,9007,9002,437,3427,693187Niğde Çimento8,4007,9008,3008,100114,0008,009188Net Holding1,1251,1251,2001,20034,477,0001,172189Net Turizm4,4504,3504,6504,6005,360,0004,515190Okan Tekstil7807607907802,615,000779191Olmuksa4,4504,2004,6504,650536,0004,418192Osmanlı Gay. Yat. Ort.1,7001,6501,9251,9251,280,0001,792193Otokar Otobüs Kar. A.21,25020,50021,75021,2503,000,00021,434194Otosan62,00060,00064,00064,0001,656,00062,387195Oz Finans Factoring1,1501,1001,2001,1754,238,0001,154196Parsan3,3003,2503,4503,350805,0003,328197Pastavilla5,9005,9006,2006,1001,077,0006,058198Peg Profilo7,3007,2007,3007,200145,0007,241199Penguen Gıda17,50016,50017,50016,7505,953,00016,736200Petkim76,00075,00078,00077,000983,00076,642201Pimaş6,6006,5007,0006,900447,0006,737202Pınar Su6,3006,3006,5006,3001,004,0006,361203Petrokent Turizm11,00011,00011,50011,50018,36011,083204Pınar Et1,8001,7001,8501,8002,847,5001,765205Pınar Süt6,5006,2006,6006,40073,0006,461206Pınar Un38,50037,50038,50038,500330,00037,559207Polylen2,0752,0502,1002,0502,287,0002,067208Park Tekstil2,9502,9003,0502,9502,505,0002,962209ÇBS Printaş Baskı12,50012,25012,25012,25026,00012,250210Petrol Ofisi50,00050,00052,00050,000750,00050,525211RAKS78,00076,00082,00079,00012,213,00079,017212Rant Finansal Kir.1,2251,2001,2501,2503,305,0001,214213Ray Sigorta1,0251,0001,0501,0253,842,0001,024214Raks Elek. Ev Aletleri6,9006,7007,2007,0008,871,0006,994215Sabah Yayıncılık2,1502,1252,2752,27563,164,0002,221216Sabancı Holding4,1004,0504,4004,400466,783,0004,248217Sabah Pazarlama5,3005,1005,6005,6002,411,0005,385218Sarkuysan12,00011,75012,25012,0003,444,00011,935219SASA4,5004,3504,5004,5001,059,0814,459220Selçuk Gıda3,7003,6003,8503,7505,492,0003,709221Serve Kırtasiye5,9005,9006,1006,100165,0005,996222Sifaş1,8251,8001,8501,825831,0001,839223Türkiye Şişe Cam4,7504,7004,8004,70021,484,1804,731224Şekerbank1,8251,7751,8751,825563,0001,814225Söktaş5,0004,8005,4005,400110,0005,180226Siemens7,7007,5007,7007,700867,8007,602227Sönmez Pamuklu8,8008,5009,0008,600180,0008,640228Sönmez Filament8,0007,0008,3007,300123,0007,129229Sevgi Hastanesi9,5009,4009,8009,6005,365,0009,638230Taç Yatırım Ort.2,1002,0002,2002,200624,0002,151231Tat Konserve5,9005,9006,5006,2003,522,0046,050232Türk Tuborg2,7502,9003,1502,900697,0003,040233Tekstilbank2,3002,1252,2502,17542,498,0002,171234Tezsan8,9008,1009,0009,000441,0008,702235Türk Hava Yolları17,50017,25018,50018,25023,360,00017,973236Tire Kutsan3,4003,1503,4003,150310,0003,204237T.Kalkınma Bankası26,00024,50028,50028,5002,044,00026,748238Tansaş24,50024,50025,25025,000822,00024,890239Tofaş Otomobil Fab.4,7504,6505,1505,050155,084,2184,955240Tofaş Oto Ticaret13,75013,25014,75014,250683,00014,155241Toprak Fin.Kir.1,8001,8001,9001,900656,0001,841242Tobrakbank1,5001,4251,5501,50013,575,0001,482243Toprak Factoring1,7001,5251,6251,550540,0001,555244Trakya Cam5,6005,6006,1006,100591,0005,870245Transtürk Holding57056059059044,686,000579246TSKB1,5751,5001,5751,5756,654,0001,545247Türk Demir Döküm2,8502,7502,8502,8002,235,0002,816248Tukas4,0003,9504,1004,0007,867,0004,045249Tümteks Tekstil9909409609501,143,000948250Tümteks Tekstil (Yeni)750720750740772,000736251Tüpraş27,50027,00029,00029,00083,234,00028,107252Turcas Petrolcülük4,6004,5504,8504,8006,320,0004,716253USAŞ380,000380,000390,000385,00037,000383,648254UKI Konfeksiyon11,00011,00011,25011,00093,00011,086255Ünal Tarım Ürünleri8,7008,7009,3009,30024,578,0009,201256Ünye Çimento2,0502,0252,1002,075437,0002,052257Uşak Seramik7,2007,2007,3007,300359,6237,223258Uzel Makina Sanayii24,25023,75025,00024,7506,606,00024,512259Vakıf Finansal Kir.1,3001,3001,4251,4252,682,0001,334260Vakko5,6005,5005,7005,7002,498,0005,640261Vanet7,7007,4007,9007,7001,425,0007,656262Varlık Yat.Ort.440410440430253,000430263Vestel26,00025,50028,00027,5003,535,00026,768264Vakıf Yatırım1,8001,7751,9001,9003,947,0001,842265Vakıf Gayrimenkul Y.O.2,4002,3502,5002,45010,156,0192,438266Viking Kağıt2,0252,0002,0752,075640,4422,046267Yaşarbank1,0251,0001,0751,050164,009,0021,034268Yasaş30,00029,50031,50031,000750,00030,634269Yataş9,3009,1009,4009,3002,157,0009,305270Yapı Kredi Bankası3,6503,4003,7003,5501,308,011,8363,540271Yapı Kredi Koray G.Y.O.1,4251,3501,4501,45012,055,0001,402272Yapi Kredi Yat. Ort.5805605805704,797,000567273Yünsa4,4004,1504,4004,150197,0004,298