İMKB ikinci seans (M-Z)

(1 Mayıs 1998, Cuma günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat163Marmaris Altınyunus4,8504,8005,3005,2502,624,0005,122164Makina Takım1,8251,8251,8751,87573,244,3691,851165Maret18,00018,00020,00020,0001,193,00019,059166Mudurnu Tavukçuluk7,1007,2007,5007,4004,458,0007,355167Medya Holding1,7501,7501,8251,825603,781,8001,789168Meges Boya8,3008,5009,0008,9006,738,0008,766169Mensa Mensucat5,5005,5005,7005,6003,143,0005,563170Merko Gıda4,0004,0004,1004,0501,652,0004,049171Metaş7,90000000172Migros237,500237,500247,500245,0001,323,050242,626173Milliyet9,6009,60010,00010,00065,998,0009,788174Milpa5,4005,4005,6005,60032,100,0005,504175Marmaris Martı Otel3,3003,2003,3503,35019,775,7503,308176Mardin Çimento9,0009,0009,3009,30010,477,8419,146177Marshall33,00033,00033,50033,500866,00033,266178Mutlu Akü8,3008,3008,4008,400564,0008,301179Mustafa Yılmaz Yat.1,9501,9502,1502,150317,0002,028180Mazhar Zorlu Holding3,1503,1003,2003,20013,612,0003,154181Nergis Holding30,50029,50030,50030,000633,00029,988182Netaş93,00092,00093,00093,000230,13192,826183Niğde Çimento8,1008,1008,3008,300181,0658,208184Net Holding5,7005,7006,0006,00038,309,0005,864185Net Turizm15,75015,75016,25016,2502,365,00016,027186Okan Tekstil1,1001,1001,1751,15015,687,0001,149187Olmuksa10,40010,25010,50010,5003,420,00010,441188Osmanlı Gayrımenkul Yat. Ort.4,2004,5004,6504,65029,829,0004,635189Otokar Otobüs Kar. A.25,50025,25026,75026,50010,947,00025,962190Otosan175,000175,000180,000180,000511,000177,059191Oz Finans Factoring2,8002,8002,8502,85011,369,4012,812192Parsan10,50010,50010,75010,750577,00010,500193Peg Profilo11,50011,75012,00011,750466,40011,824194Penguen Gıda11,75011,50011,75011,5001,099,00011,516195Petkim170,000167,500175,000172,5008,961,639171,296196Pimaş20,50020,50021,75021,7505,950,00021,284197Pınar Su8,1007,9008,2008,1002,172,0008,022198Petrokent Turizm25,25023,00026,50024,500361,08025,646199Pınar Et7,6007,6007,8007,7001,713,0007,703200Pınar Süt14,00014,00014,50014,0003,875,00014,162201Pınar Un20,50020,50021,25020,750101,00020,623202Polylen3,3003,2503,3003,2508,413,5053,282203Park Tekstil8,8008,8009,0008,90012,307,0008,854204ÇBS Printaş Baskı16,25016,25017,25017,0001,955,00016,773205Petrol Ofisi71,00070,00075,00075,00011,708,00072,401206RAKS93,00093,00094,00094,0005,958,00093,374207Rant Finansal Kir.6,3006,2006,4006,3002,542,0006,237208Ray Sigorta3,5003,4503,6003,5503,965,0003,532209Raks Elek. Ev Aletleri7,3007,3007,8007,8009,845,0007,527210Sabah Yayıncılık3,1003,0503,1503,15084,581,4103,110211Sabancı Holding17,50017,50018,50018,250236,846,00017,932212Sabah Pazarlama3,2003,1503,3503,3503,023,0003,267213Sarkuysan19,50019,75020,50020,00013,038,42919,984214SASA11,75011,50012,25012,25011,922,80012,129215Sifaş5,4005,4005,5005,5008,060,0085,409216Türkiye Şişe Cam12,25012,00012,50012,2506,544,58612,331217Şekerbank2,5002,5002,5752,55010,912,0002,539218Söktaş7,4007,3007,4007,400218,0007,367219Siemens15,50015,25015,75015,7501,352,00015,472220Sönmez Pamuklu10,25010,00010,50010,250438,00010,323221Sönmez Filament17,75017,75018,00017,7501,157,00017,885222Sevgi Hastanesi9,3009,2009,9009,90011,934,0009,500223Taç Yatırım Ort.2,6002,6002,6002,60015,0002,600224Tat Konserve10,00010,00010,20010,0006,041,00010,081225Türk Tuborg5,2005,2005,3005,200808,0005,235226Tekstilbank2,2002,1502,2002,1753,128,0002,178227Tezsan22,00021,75022,25022,250343,00022,033228Türk Hava Yolları24,75024,25026,75026,750181,746,00025,422229Tire Kutsan7,8007,6007,8007,800525,0107,680230T.Kalkınma Bankası26,50025,00027,00025,0001,860,00026,246231Tansaş162,500162,500165,000162,5001,356,142164,304232Tofaş Otomobil Fab.12,75012,50013,00013,000120,454,00012,833233Tofaş Oto Ticaret41,00041,50042,50042,0002,871,00042,144234Toprak Fin.Kir.6,6006,6006,9006,8002,801,0006,748235Toprak Factoring5,3005,2005,4005,3002,150,0005,284236Trakya Cam12,25012,25012,50012,500816,00012,445237Transtürk Holding1,9251,9251,9751,95045,430,8001,956238TSKB2,3252,2502,3502,2757,434,7902,308239Türk Demir Döküm11,50011,50012,00012,0008,492,66811,677240Tukas3,5003,5003,7003,6506,698,0003,610241Tümteks Tekstil2,1752,1502,2002,1751,738,0002,173242Tümteks Tekstil (Yeni)1,6501,6251,6751,6504,555,0001,652243Tüpraş33,00033,00035,50035,500348,867,00033,913244Turcas Petrolcülük7,4007,3007,5007,50014,039,6457,388245USAŞ780,000780,000790,000790,000229,000788,689246UKI Konfeksiyon15,00014,75015,25015,250280,00014,962247Ünal Tarım Ürünleri13,00012,75013,25013,0003,122,00012,956248Ünye Çimento8,7008,7009,0008,8002,249,0008,854249Uşak Seramik13,75013,50014,25014,0003,778,00013,948250Uzel Makina Sanayii38,50038,50040,50040,50020,835,00039,424251Vakıf Finansal Kir.3,6503,6003,7003,65015,529,0013,633252Vakko13,50013,25013,75013,7505,419,00013,435253Vanet5,4005,4005,5005,5002,950,0005,429254Vestel31,50031,50034,00033,50028,226,19533,292255Vakıf Yatırım3,6503,5003,6003,5502,049,0003,569256Vakıf Gayrimenkul Y.O.26,50026,50028,50028,5002,787,00027,623257Viking Kağıt17,25017,25017,50017,500344,00017,472258Yaşarbank1,0751,0501,1001,07526,788,2171,076259Yasaş41,50041,50042,50042,5001,414,00042,027260Yataş16,25015,75016,25016,0004,197,00016,086261Yapı Kredi Bankası11,75012,00012,25012,25057,816,03612,046262Yapi Kredi Yat. Ort.2,0252,0002,0502,0252,623,0002,025263Yapi Kredi Yat. Ort. (Yeni)9008909209101,355,000905264Yünsa8,5007,8008,5008,200192,0008,254