İMKB ikinci seans (M-Z)

(30 Nisan 1998, Perşembe günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat163Marmaris Altınyunus4,8504,7004,9004,750420,6164,784164Makina Takım1,8751,7751,9001,80088,211,5001,835165Maret18,50016,25018,50017,2501,559,00017,324166Mudurnu Tavukçuluk7,1006,9007,3007,0009,283,0007,034167Medya Holding1,7751,6751,8001,750599,175,1001,740168Meges Boya7,2007,2007,7007,7008,839,0007,505169Mensa Mensucat5,8005,5005,9005,5005,563,0005,627170Merko Gıda4,0003,8504,1004,0509,813,0003,979171Metaş7,90000000172Migros237,500227,500240,000230,0002,407,110232,769173Milliyet9,7009,1009,8009,30076,287,0009,482174Milpa5,4005,1005,6005,30049,745,0005,366175Marmaris Martı Otel3,3003,1503,3003,20020,336,5003,222176Mardin Çimento8,9008,8009,2008,90019,887,1018,981177Marshall33,50032,00034,00033,0002,042,00032,881178Mutlu Akü8,0007,9008,4008,0001,572,0008,165179Mustafa Yılmaz Yat.1,9501,9502,0001,950405,0001,970180Mazhar Zorlu Holding3,1502,9503,2503,05033,488,0003,094181Nergis Holding29,00027,00031,00031,0001,856,00028,639182Netaş93,00089,00095,00091,000278,00091,517183Niğde Çimento8,0008,0008,1008,000341,4308,019184Net Holding5,8005,5006,0005,70069,252,2005,753185Net Turizm16,00015,50016,25015,7506,118,00015,873186Okan Tekstil1,1501,1001,1501,1004,383,0001,114187Olmuksa10,2009,75010,50010,2504,489,00010,118188Osmanlı G.Men. Yat. Ort.3,4503,5503,8003,80015,791,0003,787189Otokar Otobüs Kar. A.25,25024,25025,75024,75013,947,00024,932190Otosan175,000170,000177,500172,5002,422,000173,116191Oz Finans Factoring2,8502,7002,9002,75012,615,0002,757192Parsan10,40010,00010,50010,000395,00010,204193Peg Profilo11,25011,25011,50011,500419,00011,346194Penguen Gıda11,75011,00011,50011,0001,634,00011,324195Petkim165,000157,500170,000160,0009,674,500163,748196Pimaş20,50020,25020,75020,2501,727,00020,419197Pınar Su7,8007,5008,3007,7008,097,0007,838198Petrokent Turizm25,75022,50026,50026,500602,82024,897199Pınar Et7,8007,5007,8007,5001,934,0007,655200Pınar Süt14,25013,50014,25013,750814,00013,883201Pınar Un20,75020,00021,50020,000299,00020,367202Polylen3,2503,1003,3503,15011,560,0003,210203Park Tekstil8,8008,3008,9008,40012,616,0008,624204ÇBS Printaş Baskı16,00015,25016,25015,5001,000,00015,722205Petrol Ofisi64,00064,00068,00067,00024,331,00065,709206RAKS95,00089,00096,00092,00010,917,00092,301207Rant Finansal Kir.6,2006,1006,4006,1002,285,0006,225208Ray Sigorta3,4503,3503,5503,4009,333,0003,481209Raks Elek. Ev Aletleri7,0006,7007,4006,70011,558,0007,111210Sabah Yayıncılık3,1502,9003,1503,00055,307,0003,010211Sabancı Holding17,25016,50017,50017,000173,632,00016,990212Sabah Pazarlama3,2503,0503,3003,1003,854,0003,143213Sarkuysan20,00019,25020,25019,50013,304,00019,743214SASA11,75011,50012,00011,5004,879,60011,830215Sifaş5,4005,0005,5005,3007,011,0005,270216Türkiye Şişe Cam12,25011,75012,75012,00023,122,00012,186217Şekerbank2,5252,4502,5502,4508,855,0002,481218Söktaş7,3007,0007,4007,400206,0007,137219Siemens15,50014,75015,75015,0001,701,00015,179220Sönmez Pamuklu10,75010,25010,75010,250481,00010,467221Sönmez Filament18,25017,00018,50017,0002,011,00017,733222Sevgi Hastanesi9,1008,7009,4008,90014,517,0009,088223Taç Yatırım Ort.2,7002,6002,6002,600173,0002,600224Tat Konserve10,2009,70010,3009,8009,244,0009,955225Türk Tuborg5,2005,0005,4005,1004,289,0005,080226Tekstilbank2,1002,0502,1252,050974,0002,082227Tezsan23,00021,00023,25021,0001,439,00022,481228Türk Hava Yolları23,25022,25024,00023,750179,536,96623,308229Tire Kutsan7,9007,5007,9007,9001,855,0007,732230T.Kalkınma Bankası27,00026,00027,50027,0002,523,00026,924231Tansaş165,000160,000167,500162,5001,577,000163,086232Tofaş Otomobil Fab.12,50012,00013,00012,250172,219,00012,521233Tofaş Oto Ticaret41,00039,00042,00040,0003,767,00040,789234Toprak Fin.Kir.6,5006,0006,8006,8005,652,0006,530235Toprak Factoring5,3005,1005,4005,4006,812,0005,363236Trakya Cam12,50012,25012,75012,2503,470,00012,410237Transtürk Holding2,0001,8502,0251,90049,977,0001,941238TSKB2,1002,0502,1002,10026,785,0002,090239Türk Demir Döküm11,00010,50011,25010,7505,354,00010,859240Tukas3,5503,4003,5503,4504,188,0003,458241Tümteks Tekstil2,1752,1252,2002,1251,256,0002,155242Tümteks Tekstil (Yeni)1,6251,6001,6751,6252,191,0001,639243Tüpraş32,50030,00033,50031,500386,148,71931,808244Turcas Petrolcülük7,3007,0007,6007,30029,231,0007,337245USAŞ780,000750,000780,000760,000237,000759,915246UKI Konfeksiyon14,50014,00014,50014,250410,00014,229247Ünal Tarım Ürünleri13,25012,25013,50012,5007,280,00012,785248Ünye Çimento8,5008,4008,8008,5001,758,0008,603249Uşak Seramik12,50012,50013,25013,2502,568,00012,770250Uzel Makina Sanayii38,00037,00039,00038,50020,718,00038,138251Vakıf Finansal Kir.3,8503,5003,8003,55046,732,0003,638252Vakko13,00013,00013,50013,50012,580,00013,218253Vanet5,5005,1005,5005,2004,206,0005,313254Vestel32,50029,50032,50030,50011,042,99830,896255Vakıf Yatırım3,6003,5003,7003,5002,459,0003,616256Vakıf Gayrimenkul Y.O.31,50031,00032,50032,5001,248,00031,838257Viking Kağıt18,00017,00018,00017,000616,00017,400258Yaşarbank1,0751,0251,1001,02536,364,0001,059259Yasaş42,50040,50043,00041,0003,816,00041,611260Yataş15,25014,50015,50014,5009,752,00015,014261Yapı Kredi Bankası11,25010,75011,75011,250125,085,43811,237262Yapi Kredi Yat. Ort.2,0001,9752,0252,0253,380,0001,994263Yapi Kredi Yat. Ort. (Yeni)9208909208905,587,000902264Yünsa8,6008,0008,7008,1001,546,0008,390