İMKB ikinci seans (M-Z)

(19 Mayıs 1998, Salı günküHürriyet Gazetesi'nde 9yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat166Marmaris Altınyunus5,2005,2005,3005,200695,0005,200167Makina Takım1,9001,8501,9001,85033,333,0001,862168Maret29,00028,00029,00028,5001,579,00028,496169Mudurnu Tavukçuluk8,2008,1008,3008,1005,628,0008,190170Medya Holding2,1752,1002,2002,125360,240,1002,134171Meges Boya7,5007,2007,5007,200650,4687,347172Mensa Mensucat6,5006,3006,7006,60018,911,0006,488173Merko Gıda4,4004,4004,4504,400696,0004,401174Metaş7,90000000175Migros270,000260,000275,000265,000950,709267,184176Milliyet10,75010,25010,75010,75013,975,24510,578177Milpa8,2008,0008,3008,10037,532,6008,089178Marmaris Martı Otel3,2003,0503,1503,1508,517,0003,108179Mardin Çimento10,25010,00010,25010,2506,991,00010,150180Marshall34,00033,50034,00033,500388,30033,536181Mutlu Akü11,00011,00011,50011,2502,988,03111,198182Mustafa Yılmaz Yat.1,8501,8251,8501,850293,0001,832183Mazhar Zorlu Holding3,0002,8503,0002,90012,388,0002,899184Nergis Holding31,00030,50031,00031,000577,00030,659185Netaş84,00083,00085,00084,000101,10084,168186Niğde Çimento9,1008,7009,0008,70059,0008,771187Net Holding5,6005,3005,7005,30020,348,6085,490188Net Turizm16,00015,25016,00015,5001,731,00015,660189Okan Tekstil1,2251,1751,2251,1758,835,0001,188190Olmuksa9,1008,8009,0008,8005,009,0008,918191Osmanlı Gayrımenkul Yat. Ort.3,3503,1503,3503,2502,285,0003,247192Otokar Otobüs Kar. A.33,00031,50032,50031,5008,685,00031,595193Otosan165,000157,500165,000157,5001,354,000159,344194Oz Finans Factoring3,0002,9503,1003,05026,009,0003,027195Parsan13,75013,00014,50013,5002,361,00013,378196Pastavilla10,75010,25010,75010,2501,918,00010,469197Peg Profilo12,50011,25013,00013,000116,10612,616198Penguen Gıda12,25012,00013,25012,5005,821,00012,595199Petkim167,500160,000165,000162,5001,579,814162,481200Pimaş21,00020,25021,25020,2501,271,00020,686201Pınar Su8,9008,6009,1008,7003,182,5008,739202Petrokent Turizm23,00023,25024,50024,500148,92024,183203Pınar Et8,1007,9008,1007,9002,829,0007,978204Pınar Süt15,50015,25015,50015,250710,00015,265205Pınar Un19,75019,00019,50019,25094,00019,226206Polylen3,4003,3503,4003,3508,016,0003,372207Park Tekstil6,6006,4006,6006,5006,122,0006,476208ÇBS Printaş Baskı14,75014,25015,00014,500440,00014,674209Petrol Ofisi63,00060,00063,00060,0004,973,44661,592210RAKS96,00093,00096,00095,0003,917,00794,331211Rant Finansal Kir.7,8007,6008,0008,0004,642,0007,747212Ray Sigorta3,7003,5503,7503,7001,723,0003,648213Raks Elek. Ev Aletleri11,75011,50012,00012,0002,816,00011,823214Sabah Yayıncılık3,4003,3003,4003,40039,419,0003,349215Sabancı Holding17,25016,00017,50016,250101,209,14016,544216Sabah Pazarlama8,0007,2008,1007,4005,817,0007,740217Sarkuysan21,00020,50021,00020,50015,737,00020,717218SASA12,75012,25013,00013,00013,150,00012,769219Sifaş5,6005,4005,6005,6005,148,5025,473220Türkiye Şişe Cam9,5009,0009,6009,00031,464,2919,179221Şekerbank2,5002,4502,5502,5002,865,0002,471222Söktaş8,5008,4008,5008,50084,0008,486223Siemens14,00013,50014,25013,7501,275,00013,899224Sönmez Pamuklu17,00016,25017,00016,750648,00016,713225Sönmez Filament15,75014,75015,50015,000353,00015,026226Sevgi Hastanesi10,75010,50011,00010,7503,136,00010,831227Taç Yatırım Ort.3,0002,9003,0003,00030,0002,960228Tat Konserve10,75010,25010,75010,2503,979,00010,481229Türk Tuborg6,5006,0006,5006,2006,178,2006,125230Tekstilbank2,5002,4502,5002,5001,960,0002,495231Tezsan20,50018,75020,25019,000861,00019,635232Türk Hava Yolları26,50025,00027,00026,00014,634,36325,945233Tire Kutsan7,8007,6007,9007,600689,1507,714234T.Kalkınma Bankası31,00029,00034,50034,5001,392,00032,271235Tansaş182,500175,000180,000175,000648,088178,406236Tofaş Otomobil Fab.11,00010,75011,25011,250120,072,50011,002237Tofaş Oto Ticaret40,00038,50040,50038,5001,130,00039,408238Toprak Fin.Kir.4,8004,6005,0004,7001,187,0004,723239Toprak Factoring4,6004,4004,6004,450714,0004,476240Trakya Cam9,7009,6009,8009,60016,106,0009,623241Transtürk Holding1,9001,8501,9001,87529,032,0001,881242TSKB2,8502,7002,8002,7507,063,0502,781243Türk Demir Döküm9,0008,8009,0008,9002,355,0008,948244Tukas3,9003,7003,8003,8002,919,0003,760245Tümteks Tekstil2,5502,4752,5502,500645,0002,493246Tümteks Tekstil (Yeni)1,8501,8001,8501,8001,467,0001,819247Tüpraş36,50035,50037,00036,00079,908,00036,347248Turcas Petrolcülük7,8007,4007,8007,50022,799,2007,516249USAŞ660,000650,000660,000660,000188,300657,074250UKI Konfeksiyon16,50016,00016,25016,250402,00016,131251Ünal Tarım Ürünleri13,75013,25013,75013,2501,905,00013,512252Ünye Çimento8,9008,7008,9008,7002,452,1958,767253Uşak Seramik13,75013,25013,75013,250452,00013,391254Uzel Makina Sanayii42,50041,00042,50041,5004,426,20041,598255Vakıf Finansal Kir.3,7503,6503,7503,65010,170,0003,686256Vakko13,25013,25013,50013,5003,055,00013,271257Vanet5,7005,6005,8005,6001,194,0005,627258Vestel33,50033,00034,00033,0002,472,56833,783259Vakıf Yatırım3,2003,0503,2503,1001,061,0003,170260Vakıf Gayrimenkul Y.O.13,75013,25014,00013,2501,909,34613,570261Viking Kağıt18,75018,25018,75018,500182,00018,399262Yaşarbank1,2001,1751,2251,20044,370,3631,202263Yasaş52,00050,00053,00053,0004,161,16751,634264Yataş20,25019,50020,50019,7504,972,00019,865265Yapı Kredi Bankası5,7005,2005,7005,30067,579,6105,288266Yapi Kredi Yat. Ort.8908709008907,264,000887267Yapi Kredi Yat. Ort. (Yeni)9008909008901,012,000892268Yünsa8,8008,5008,7008,500156,0008,541