İMKB ikinci seans (M-Z)

(23 Nisan 1998, Perşembe günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat163Marmaris Altınyunus4,9504,9005,0004,9501,705,9694,937164Makina Takım2,1752,1252,2002,150138,061,5002,161165Maret18,00018,00019,25018,5001,406,00018,609166Mudurnu Tavukçuluk7,5007,3007,5007,4004,299,5007,410167Medya Holding2,0251,9502,0251,975375,286,2001,987168Meges Boya6,9006,7007,1006,9002,222,0006,867169Mensa Mensucat6,0005,8006,0005,9005,151,0005,896170Merko Gıda4,1504,1004,2504,25021,910,0004,202171Metaş7,90000000172Migros255,000250,000255,000255,0001,457,520251,688173Milliyet11,25011,00011,50011,00087,669,00011,187174Milpa6,2005,9006,2006,00025,001,0006,043175Marmaris Martı Otel3,6503,6503,7503,70040,796,5003,689176Mardin Çimento9,3009,3009,6009,40014,251,0009,414177Marshall34,50033,50034,50033,5001,558,73133,943178Mutlu Akü8,7008,5008,7008,5001,869,0008,616179Mustafa Yılmaz Yat.2,0502,0252,0752,050542,0002,055180Mazhar Zorlu Holding3,6003,5003,6503,55051,922,0003,560181Nergis Holding32,50031,00032,00032,0001,667,00031,618182Netaş100,00095,000101,00096,000839,00098,004183Niğde Çimento8,3008,3008,5008,500706,0008,410184Net Holding6,8006,5006,8006,60049,715,0006,642185Net Turizm17,75017,50018,00017,5005,243,00017,584186Okan Tekstil1,2251,2001,2501,2509,205,0001,223187Olmuksa12,50012,00012,50012,0007,369,15012,193188Osmanlı GM.l Yat. Ort.2,2502,2252,3002,30012,286,0002,265189Otokar Otobüs Kar. A.27,00026,50028,00027,50012,298,00027,248190Otosan190,000187,500197,500195,0004,008,000193,555191Oz Finans Factoring3,0502,7503,0502,750103,807,0002,946192Parsan11,50011,25011,75011,250861,00011,447193Peg Profilo13,75013,00013,50013,250324,00013,307194Penguen Gıda14,50013,25014,25014,0009,098,00013,852195Petkim195,000185,000192,500185,0007,223,600187,950196Pimaş23,00022,50023,25023,0001,669,00022,782197Pınar Su8,9008,6008,9008,8002,585,0008,770198Petrokent Turizm18,50018,50019,00018,50018,36018,527199Pınar Et8,1008,0008,2008,0004,740,0008,171200Pınar Süt15,75015,25015,75015,5002,606,00015,526201Pınar Un19,50019,50020,00020,000445,00019,678202Polylen3,8003,6003,8003,65012,012,5013,715203Park Tekstil9,7009,4009,7009,60016,412,0009,525204ÇBS Printaş Baskı12,75012,50013,25013,2502,162,00012,774205Petrol Ofisi77,00073,00078,00074,0006,653,22275,216206RAKS98,00094,00098,00094,0005,748,00095,915207Rant Finansal Kir.6,6006,4006,6006,4002,166,0006,512208Ray Sigorta3,9503,9004,0003,9507,143,0003,942209Raks Elek. Ev Aletleri6,9006,7006,9006,8002,295,0006,792210Sabah Yayıncılık3,6003,4503,6503,450114,534,0003,546211Sabancı Holding18,00017,50018,25018,000156,581,00017,921212Sabah Pazarlama3,7503,5003,8503,50012,677,5003,628213Sarkuysan21,50021,00021,50021,5009,238,00021,195214SASA13,75013,25013,75013,5005,652,00013,378215Sifaş6,3005,9006,3006,10015,275,0006,096216Türkiye Şişe Cam13,25012,75013,50013,25018,105,00013,277217Şekerbank2,7002,6502,7502,70030,118,0002,662218Söktaş7,8007,5007,7007,70017,0007,676219Siemens17,25016,75017,50017,2502,570,20017,247220Sönmez Pamuklu11,00010,50011,00010,750464,00010,859221Sönmez Filament17,75017,25018,00017,2501,060,00017,603222Sevgi Hastanesi10,75010,25010,75010,50012,471,00010,474223Taç Yatırım Ort.2,8502,7002,7502,75030,0002,743224Tat Konserve11,50011,00011,75011,25013,252,00011,380225Türk Tuborg5,8005,6005,7005,7002,725,0005,640226Tekstilbank2,3002,2502,3002,275971,0002,258227Tezsan25,50024,00025,50024,500253,00024,547228Türk Hava Yolları22,50022,50024,50023,750143,703,59423,289229Tire Kutsan7,9007,8008,0008,0001,464,2007,891230T.Kalkınma Bankası23,75023,00023,75023,250548,00023,292231Tansaş165,000165,000167,500165,000338,872165,902232Tofaş Otomobil Fab.15,25014,50015,25015,000101,463,00014,767233Tofaş Oto Ticaret47,50046,50048,00046,5001,945,00047,280234Toprak Fin.Kir.6,2006,1006,6006,5006,413,0006,378235Toprak Factoring5,5004,7005,4005,0005,336,0005,036236Trakya Cam13,00012,75013,00013,0002,892,62012,797237Transtürk Holding2,1252,1002,2502,225253,621,0002,185238TSKB3,7003,7003,9003,8006,059,0003,779239Türk Demir Döküm12,00011,75012,25012,0007,404,00012,040240Tukas3,7503,7003,8503,80015,175,5413,782241Tümteks Tekstil2,5002,4002,4752,4253,020,0002,439242Tümteks Tekstil (Yeni)1,8501,8251,8501,8252,720,0001,830243Tüpraş38,50037,00038,50038,000172,630,70037,929244Turcas Petrolcülük8,2008,0008,2008,20016,219,0008,120245USAŞ820,000810,000870,000860,000276,000837,536246UKI Konfeksiyon15,75015,00015,75015,000534,00015,383247Ünal Tarım Ürünleri12,75012,50012,75012,7505,047,00012,536248Ünye Çimento9,0008,8009,2008,8004,043,0009,011249Uşak Seramik14,25013,75014,50014,0002,355,00014,167250Uzel Makina Sanayii42,50041,50043,00042,50012,683,00042,161251Vakıf Finansal Kir.3,7503,5503,8003,70045,115,5013,716252Vakko14,25014,00014,50014,25012,450,00014,186253Vanet5,8005,5005,8005,6006,773,0005,655254Vestel34,50033,50036,50035,50080,355,00035,391255Vakıf Yatırım4,0503,8504,0503,9003,080,0003,933256Vakıf Gayrimenkul Y.O.25,00024,50025,00025,0001,241,00024,738257Viking Kağıt17,25017,00017,50017,000377,00017,301258Yaşarbank1,1501,1501,2001,175183,166,6001,174259Yasaş47,50046,50047,50047,0001,822,00046,968260Yataş17,25016,75017,25017,0005,340,00016,998261Yapı Kredi Bankası12,50012,00013,00012,250100,410,00012,286262Yapi Kredi Yat. Ort.2,0251,9752,0252,0007,215,0002,015263Yapi Kredi Yat. Ort. (Yeni)9209109309103,120,000923264Yünsa8,9008,4008,8008,600383,0008,608