İMKB ikinci seans (M-Z)

(12 Mayıs 1998, Salı günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat163Marmaris Altınyunus5,5005,4005,5005,400395,0005,433164Makina Takım1,9251,9001,9501,92559,984,5381,928165Maret27,00027,00028,00027,5003,146,00027,379166Mudurnu Tavukçuluk8,9008,9009,3009,20030,125,0009,130167Medya Holding2,2502,2502,3252,300527,715,5052,284168Meges Boya7,8007,1007,6007,4003,226,5007,342169Mensa Mensucat5,9005,7005,9005,7004,250,0005,732170Merko Gıda4,7504,6504,8004,8006,014,0004,735171Metaş7,90000000172Migros275,000275,000290,000280,0001,578,000283,357173Milliyet12,00012,00012,50012,25031,753,18912,210174Milpa8,9008,8009,6009,600112,943,0009,349175Marmaris Martı Otel3,3003,2503,4003,35025,966,8643,328176Mardin Çimento10,30010,00010,50010,2509,466,00010,249177Marshall34,00034,00035,50034,5004,509,00034,852178Mutlu Akü11,25010,75011,25011,0002,336,00011,020179Mustafa Yılmaz Yat.1,8501,8501,8751,850845,0001,855180Mazhar Zorlu Holding2,8502,8502,9502,95014,380,0002,892181Nergis Holding31,00030,50031,00030,500528,00030,695182Netaş89,00088,00090,00090,0001,678,00089,073183Niğde Çimento9,6009,40010,0009,40052,0009,773184Net Holding6,0005,9006,2006,20029,923,8006,065185Net Turizm16,00015,75016,25016,0001,506,00015,979186Okan Tekstil1,1251,0751,1251,0757,769,0001,100187Olmuksa9,3009,1009,3009,1003,316,0009,188188Osmanlı Gayrımenkul Yat. Ort.3,7503,6503,7503,7002,076,0003,697189Otokar Otobüs Kar. A.32,00031,50032,50032,00011,040,00031,974190Otosan180,000177,500182,500182,5001,296,080180,075191Oz Finans Factoring3,0502,9503,0503,0009,739,0003,000192Parsan11,50011,50011,75011,500805,00011,516193Peg Profilo12,00012,25012,50012,250101,00012,274194Penguen Gıda11,00011,00011,25011,2501,398,00011,096195Petkim177,500175,000182,500182,5007,694,002180,251196Pimaş19,75019,75020,75020,5003,599,35220,235197Pınar Su9,6009,4009,8009,80012,332,0109,648198Petrokent Turizm23,00022,50024,00023,00030,60022,983199Pınar Et7,9007,9008,2008,2008,311,0008,124200Pınar Süt15,50015,25015,75015,250576,00015,456201Pınar Un19,50019,50019,75019,50067,00019,649202Polylen3,5503,5003,6003,5006,304,7503,519203Park Tekstil6,7006,3006,8006,30020,255,0006,493204ÇBS Printaş Baskı15,00014,75015,00015,000314,00014,984205Petrol Ofisi70,00068,00071,00069,0002,847,84469,251206RAKS89,00088,00091,00088,0002,807,00089,376207Rant Finansal Kir.7,5007,5008,0007,8004,784,0007,709208Ray Sigorta3,8003,7003,8503,8504,643,0003,790209Raks Elek. Ev Aletleri9,7009,5009,9009,8006,280,0009,797210Sabah Yayıncılık3,5503,4503,6003,50051,217,0003,500211Sabancı Holding18,25018,25019,00019,00047,420,31218,705212Sabah Pazarlama6,2006,0006,4006,20018,349,0006,184213Sarkuysan19,25019,00019,50019,5009,784,24219,275214SASA11,75011,50011,75011,500913,00011,540215Sifaş6,0005,9006,1006,10012,968,0005,986216Türkiye Şişe Cam9,7009,5009,9009,6006,538,6369,741217Şekerbank2,9502,8503,0002,9002,735,0002,912218Söktaş8,8008,6009,0009,000186,0008,780219Siemens14,50014,50014,75014,500608,00014,626220Sönmez Pamuklu12,75013,25014,25014,2503,527,00013,713221Sönmez Filament15,25014,75015,25015,000812,00015,022222Sevgi Hastanesi11,00011,00011,25011,2503,522,00011,038223Taç Yatırım Ort.2,7002,7002,7002,70028,0002,700224Tat Konserve10,50010,25010,75010,5008,909,00010,462225Türk Tuborg5,5005,3005,5005,4002,969,0005,408226Tekstilbank2,3502,3252,4252,35015,133,1062,374227Tezsan19,00018,50019,00018,750390,00018,841228Türk Hava Yolları28,50028,00029,00029,00021,952,00028,508229Tire Kutsan8,2007,8008,4007,8009,489,0008,094230T.Kalkınma Bankası25,00025,00027,50027,25011,102,00026,727231Tansaş175,000175,000182,500180,0001,835,000179,648232Tofaş Otomobil Fab.11,50011,25012,00012,00051,197,00011,770233Tofaş Oto Ticaret40,50040,50041,50040,5001,720,00040,830234Toprak Fin.Kir.5,7005,6005,9005,600787,0005,694235Toprak Factoring4,8004,6505,0004,7007,735,0004,843236Trakya Cam9,7009,4009,7009,6007,486,1009,572237Transtürk Holding2,0001,9752,0252,00032,353,0001,995238TSKB2,4752,4752,6002,5009,520,8402,526239Türk Demir Döküm9,1009,1009,3009,20010,537,0009,227240Tukas3,9504,0004,2504,25028,419,0004,148241Tümteks Tekstil2,7002,6002,7502,6002,851,0002,645242Tümteks Tekstil (Yeni)1,9001,8501,9251,8502,456,0001,880243Tüpraş39,00039,00040,50040,500170,824,20039,740244Turcas Petrolcülük7,4007,3007,5007,4006,506,3707,389245USAŞ650,000650,000660,000660,000116,000654,741246UKI Konfeksiyon15,25015,00015,75015,5002,991,00015,448247Ünal Tarım Ürünleri14,25014,25014,75014,2503,709,00014,429248Ünye Çimento8,9008,8008,9008,900586,0008,875249Uşak Seramik13,00012,00013,00013,000564,10012,681250Uzel Makina Sanayii42,50042,50044,00043,5007,383,00043,270251Vakıf Finansal Kir.3,8503,8503,9503,90013,188,0003,881252Vakko13,50013,25013,75013,7501,704,00013,496253Vanet5,9005,8006,0005,9001,452,0005,879254Vestel37,00037,00038,00037,5006,787,60037,517255Vakıf Yatırım3,2003,2003,3003,2001,212,0003,225256Vakıf Gayrimenkul Y.O.20,00018,00019,75018,0002,549,37718,522257Viking Kağıt18,00018,00019,25018,250743,00018,553258Yaşarbank1,1251,1001,1501,12526,681,0001,120259Yasaş48,50048,00052,00051,50027,053,56850,599260Yataş18,50018,50018,75018,7502,953,00018,500261Yapı Kredi Bankası10,75010,50011,00010,50040,038,57710,774262Yapi Kredi Yat. Ort.1,9001,8751,9251,900408,0001,894263Yapi Kredi Yat. Ort. (Yeni)9108809009002,150,000893264Yünsa8,6008,6008,9008,600473,0008,756