İMKB ikinci seans (M-Z)

( 20 Mart 1998 Cuma günü Hürriyet Gazetesi'nde yayınlanan"İMKB 2. Seans" verileridir.) MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat163Marmaris Altınyunus4,5004,4004,5504,550452,2164,461164Makina Takım1,6001,5751,6251,62513,597,0001,599165Maret14,25014,25014,50014,500375,00014,478166Mudurnu Tavukçuluk5,8005,7005,9005,8001,092,0005,790167Medya Holding2,8502,6502,9002,850328,888,0002,756168Meges Boya4,8505,0005,4005,4007,328,0005,213169Mensa Mensucat5,7005,4005,7005,50011,154,0005,556170Merko Gıda3,4003,2003,4003,3004,084,0003,314171Metaş7,90000000172Migros207,500202,500207,500207,5003,447,737204,201173Milliyet8,7008,3008,8008,40020,903,0008,502174Milpa4,3004,2504,3504,35017,565,0004,305175Marmaris Martı Otel3,0503,0003,2003,15022,375,0653,135176Mardin Çimento7,1007,0007,2007,2007,765,0007,111177Marshall31,00031,50032,50031,5001,883,00031,987178Mutlu Akü6,6006,6006,7006,700409,0006,601179Mustafa Yılmaz Yat.1,8251,8251,8251,825128,0001,825180Mazhar Zorlu Holding2,6002,6002,6502,6505,045,0002,638181Nergis Holding26,50025,50026,50026,5001,210,00025,942182Netaş76,00075,00077,00075,0001,222,00075,159183Niğde Çimento6,7006,6006,7006,70029,0006,613184Net Holding4,8504,8505,0505,05022,102,0004,968185Net Turizm14,25014,00014,25014,000698,00014,036186Okan Tekstil1,0501,0251,0751,0756,423,1571,047187Olmuksa10,0009,80010,20010,2004,771,00010,079188Otokar Otobüs Kar. A.21,00020,75021,00021,000861,00020,837189Otosan135,000135,000140,000137,5001,598,000137,307190Oz Finans Factoring4,5504,5004,7004,7003,942,0004,538191Parsan9,4009,1009,3009,300583,0009,199192Peg Profilo9,2009,1009,2009,100229,0009,121193Petkim135,000132,500140,000140,0003,135,485137,134194Pimaş19,00019,00019,50019,2502,957,00019,185195Pınar Su8,4008,2008,4008,4001,240,0008,358196Petrokent Turizm8,3008,3008,5008,5009,1808,355197Pınar Et6,7006,5006,7006,6001,265,0006,598198Pınar Süt12,50012,25012,75012,500945,00012,488199Pınar Un16,25016,25016,75016,50031,00016,620200Polylen3,0002,9503,0503,0005,824,0002,999201Park Tekstil6,9007,0007,2007,0003,764,0007,105202ÇBS Printaş Baskı11,50011,00011,75011,750773,00011,310203Petrol Ofisi46,00045,50046,50045,50014,231,00045,965204RAKS56,00055,00057,00056,0002,045,42455,918205Rant Finansal Kir.5,8005,8005,9005,80087,0005,801206Ray Sigorta3,1003,0503,1503,1501,229,0003,109207Raks Elek. Ev Aletleri5,7005,6005,8005,8001,259,0005,666208Sabah Yayıncılık2,6502,6502,8002,80053,107,8792,708209Sabancı Holding13,25013,00013,50013,50060,081,32413,360210Sabah Pazarlama2,6502,6002,7002,7003,076,0002,637211Sarkuysan16,25016,25016,50016,250762,00016,383212SASA9,8009,7009,8009,8002,697,0009,741213Sifaş5,1005,0005,1005,0002,493,7105,000214Türkiye Şişe Cam9,2009,1009,4009,3008,266,7509,235215Şekerbank2,1752,0502,1752,1507,932,0002,139216Söktaş6,9007,3007,3007,3008,3287,300217Siemens12,00011,75012,25012,0001,341,00011,805218Sönmez Pamuklu11,25010,25011,25011,25060,00011,116219Sönmez Filament14,75014,50015,00015,000842,00014,751220Sevgi Hastanesi7,1007,1007,2007,2001,001,0007,114221Taç Yatırım Ort.2,90000000222Tat Konserve8,8008,8009,1009,0002,614,0008,947223Türk Tuborg4,8004,8004,9504,9501,242,6004,885224Tekstilbank1,9001,8751,9251,9003,745,0001,899225Tezsan18,25018,00019,25019,000544,00018,829226Türk Hava Yolları14,00013,75014,25014,0008,498,00013,968227Tire Kutsan7,0006,9007,1007,1002,984,0007,052228T.Kalkınma Bankası21,50021,25021,75021,500346,00021,555229Tansaş135,000135,000137,500135,000234,250135,032230Tofaş Otomobil Fab.9,8009,70010,1009,900124,932,5009,946231Tofaş Oto Ticaret33,00032,50033,50033,000892,00033,086232Toprak Fin.Kir.4,6004,5004,7004,500303,0004,573233Toprak Factoring3,3503,3003,4003,350751,0003,356234Trakya Cam11,25011,25011,50011,25098,37411,336235Transtürk Holding1,6751,6751,7251,72516,994,0001,699236TSKB2,7502,7502,8002,750561,0002,754237Türk Demir Döküm8,7008,7008,8008,8001,252,0008,791238Tukas3,1503,1503,2503,2501,450,3253,190239Tümteks Tekstil4,1504,1504,2004,2001,707,0004,199240Tüpraş22,75022,50023,00022,75040,981,33322,744241Turcas Petrolcülük5,5005,5005,7005,7008,996,4805,605242USAŞ660,000650,000670,000670,00057,000658,771243UKI Konfeksiyon12,00011,75012,25012,000502,00011,990244Ünal Tarım Ürünleri9,2009,1009,2009,200651,0009,115245Ünye Çimento7,3007,2007,3007,300600,1847,202246Uşak Seramik12,00012,25012,50012,500155,26612,440247Uzel Makina Sanayii31,50031,00032,00031,5005,288,00031,499248Vakıf Finansal Kir.2,4252,4252,5002,47517,800,0002,453249Vanet6,0005,9006,4006,3009,959,1006,120250Vestel17,75017,50018,00018,0007,529,00017,743251Vakıf Yatırım3,1002,9503,1502,9501,806,0003,074252Vakıf Gayrimenkul Y.O.15,75015,50016,00015,750693,00015,657253Viking Kağıt14,50014,25014,75014,5001,828,00014,617254Yaşarbank1,00095099098034,254,478973255Yasaş35,00034,00036,00035,5003,372,00035,161256Yataş12,00012,25012,75012,7501,946,50012,486257Yapı Kredi Bankası8,4008,1008,4008,30021,568,0008,289258Yapi Kredi Yat. Ort.1,8001,7751,8001,7758,473,0001,788259Yapi Kredi Yat. Ort. (Yeni)8508408608403,548,000842260Yünsa6,9007,0007,3007,000502,0007,080