İMKB ikinci seans (M-Z)

(6 Mayıs 1998, Çarşamba günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat163Marmaris Altınyunus5,6005,5005,6005,5001,535,0005,500164Makina Takım2,0001,9252,0001,95066,541,0001,960165Maret21,50021,50022,00021,750637,00021,677166Mudurnu Tavukçuluk8,5008,3008,5008,3006,722,0008,380167Medya Holding1,9001,9002,1002,1002,146,649,0652,027168Meges Boya9,0008,7009,0008,800775,0008,878169Mensa Mensucat6,2006,0006,2006,0004,730,0006,042170Merko Gıda4,0003,8003,9503,9504,361,0003,882171Metaş7,90000000172Migros247,500245,000247,500245,000479,000245,125173Milliyet12,50012,00012,50012,00038,415,56712,215174Milpa7,2007,1007,8007,700116,069,0007,444175Marmaris Martı Otel3,1503,1503,2003,15010,742,0003,175176Mardin Çimento10,50010,00010,50010,0009,406,10010,237177Marshall33,50033,50034,00033,500526,00033,635178Mutlu Akü9,7009,5009,8009,8001,619,0009,611179Mustafa Yılmaz Yat.1,9251,8501,9251,900749,0001,894180Mazhar Zorlu Holding2,8502,7502,8502,80011,947,0002,806181Nergis Holding30,00029,00030,00029,000157,00029,404182Netaş93,00092,00093,00092,00028,00092,821183Niğde Çimento8,4008,2008,3008,200186,0008,200184Net Holding6,4006,2006,5006,30053,723,8006,306185Net Turizm16,00015,75016,00016,0003,874,00015,996186Okan Tekstil1,1001,0751,1251,1006,125,0001,101187Olmuksa9,8009,5009,8009,5003,076,0009,617188Osmanlı Gayrımenkul Yat. Ort.4,6504,4504,7004,4505,280,0004,540189Otokar Otobüs Kar. A.28,50028,50029,00028,5004,989,00028,773190Otosan177,500175,000182,500180,0002,495,152177,023191Oz Finans Factoring3,1003,0503,1503,05010,825,0033,092192Parsan12,00011,75012,00011,750910,00011,932193Peg Profilo12,50012,25012,50012,500126,21012,498194Penguen Gıda11,25011,00011,75011,5001,662,00011,409195Petkim175,000172,500180,000177,5009,093,434176,402196Pimaş20,75020,50021,25020,500594,00020,746197Pınar Su7,9007,6007,9007,7001,987,0007,736198Petrokent Turizm28,00025,50028,00028,000198,90026,935199Pınar Et7,5007,4007,6007,5003,656,0007,506200Pınar Süt14,75014,75015,75015,2503,865,00015,458201Pınar Un20,00019,50020,00019,500272,00019,667202Polylen3,3003,2503,3003,3002,609,1013,282203Park Tekstil8,7008,4008,7008,4007,700,0008,543204ÇBS Printaş Baskı16,25015,75016,50015,750264,00016,042205Petrol Ofisi70,00069,00073,00071,0005,659,11271,511206RAKS88,00089,00093,00090,0008,647,00091,076207Rant Finansal Kir.7,2007,1007,3007,2001,706,0007,211208Ray Sigorta3,6003,5503,6503,6002,636,2503,591209Raks Elek. Ev Aletleri8,3007,9008,4008,3008,553,0008,198210Sabah Yayıncılık3,2503,2503,5503,500346,984,0003,404211Sabancı Holding19,25019,00019,50019,25028,070,00019,217212Sabah Pazarlama3,8003,7504,3004,30015,504,0004,087213Sarkuysan20,25019,75020,75020,00029,415,00020,313214SASA12,50012,00012,50012,0002,857,00012,190215Sifaş5,4005,3005,4005,3001,849,2005,320216Türkiye Şişe Cam11,25010,75011,25010,7506,409,65911,006217Şekerbank2,7002,6502,7502,70011,668,0002,686218Söktaş7,4007,1007,3007,300340,0007,197219Siemens15,00014,00014,75014,750756,00014,610220Sönmez Pamuklu10,00010,00010,10010,000103,00010,038221Sönmez Filament15,00014,50015,00014,750523,00014,770222Sevgi Hastanesi11,25011,00011,50011,0005,862,00011,179223Taç Yatırım Ort.2,85000000224Tat Konserve10,1009,90010,1009,9002,576,0009,972225Türk Tuborg5,3005,2005,3005,200889,0005,244226Tekstilbank2,1502,1252,1752,1502,823,6162,150227Tezsan19,25018,75019,25019,000537,00018,997228Türk Hava Yolları25,50025,00027,00026,50073,840,57726,198229Tire Kutsan7,7007,4007,7007,5002,652,0007,512230T.Kalkınma Bankası28,00028,00030,50028,0002,348,00029,628231Tansaş167,500165,000167,500165,000139,000166,294232Tofaş Otomobil Fab.11,00011,00011,50011,000155,544,00011,146233Tofaş Oto Ticaret41,50040,50041,50041,500975,00041,141234Toprak Fin.Kir.6,4006,2006,4006,300892,0006,330235Toprak Factoring5,8005,5005,8005,6001,684,0005,621236Trakya Cam12,00011,25012,00011,5008,332,00011,708237Transtürk Holding2,0001,9502,0001,97551,045,0001,983238TSKB2,3252,2502,3252,2504,733,2002,289239Türk Demir Döküm9,1009,0009,2009,0002,891,0009,087240Tukas3,8503,7503,9003,9006,977,0003,842241Tümteks Tekstil3,1502,9003,5002,9508,673,0003,106242Tümteks Tekstil (Yeni)2,2502,0252,4002,10014,814,0002,151243Tüpraş39,50038,50039,50039,000119,059,00039,021244Turcas Petrolcülük7,4007,0007,4007,1008,117,3707,197245USAŞ670,000660,000670,000660,00070,000667,285246UKI Konfeksiyon15,75015,25015,50015,250331,00015,295247Ünal Tarım Ürünleri14,25013,75014,00013,750990,00013,858248Ünye Çimento9,2008,9009,2009,1001,118,0999,064249Uşak Seramik13,50013,25013,50013,250863,00013,311250Uzel Makina Sanayii41,50041,00044,00043,50046,324,00042,798251Vakıf Finansal Kir.4,0003,8004,0503,85027,839,0023,910252Vakko13,75013,25013,75013,5002,432,00013,493253Vanet6,2005,9006,2005,9003,877,0006,015254Vestel39,50037,50039,50037,5003,888,00038,593255Vakıf Yatırım3,6503,5003,6503,5001,625,0003,562256Vakıf Gayrimenkul Y.O.24,00021,50021,50021,50077,79921,500257Viking Kağıt17,50017,25017,75017,250251,00017,435258Yaşarbank1,1501,1001,1501,10024,961,8171,117259Yasaş48,50047,50048,50048,0002,052,00048,032260Yataş18,25018,25019,25018,75015,235,00018,801261Yapı Kredi Bankası12,50012,00012,50012,50068,373,97212,361262Yapi Kredi Yat. Ort.2,0251,9752,0251,9752,877,0001,996263Yapi Kredi Yat. Ort. (Yeni)9409209409202,162,000929264Yünsa9,0008,6009,1008,700542,0008,734