İMKB ikinci seans (M-Z)

(22 Mayıs 1998, Cuma günküHürriyet Gazetesi'nde 9yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat166Marmaris Altınyunus5,4005,3005,5005,4001,442,0005,414167Makina Takım1,8751,8251,9001,87538,502,5001,858168Maret28,50028,50030,00030,0002,138,00029,573169Mudurnu Tavukçuluk8,3008,1008,4008,2005,135,0008,250170Medya Holding2,2002,1502,3002,300558,977,4002,233171Meges Boya7,3007,1007,5007,500665,0007,342172Mensa Mensucat6,8006,5006,8006,60017,330,0006,589173Merko Gıda4,3504,2004,3504,350656,0004,311174Metaş7,90000000175Migros265,000255,000265,000260,0001,216,026258,219176Milliyet10,50010,25011,00011,00012,968,00010,688177Milpa8,3008,1009,2008,90074,119,0008,602178Marmaris Martı Otel3,1003,0503,1503,1007,158,0003,096179Mardin Çimento10,25010,00010,50010,2506,726,36510,368180Marshall34,50034,00034,50034,500975,00034,338181Mutlu Akü12,50012,00013,00012,5006,183,00012,513182Mustafa Yılmaz Yat.1,9001,8501,9001,900788,0001,874183Mazhar Zorlu Holding3,0503,0003,1503,15040,233,0003,092184Nergis Holding30,50030,00032,00032,000611,00031,051185Netaş83,00082,00083,00083,000257,10082,980186Niğde Çimento8,7008,8008,9008,800107,0008,857187Net Holding5,4005,3005,6005,60049,931,0005,474188Net Turizm15,50015,50016,25016,0002,313,00015,936189Okan Tekstil1,2251,2501,3001,30022,759,0001,271190Olmuksa9,0008,9009,1009,1003,146,0008,975191Osmanlı Gayrımenkul Yat. Ort.3,1503,0003,1503,1001,655,0003,037192Otokar Otobüs Kar. A.31,50031,00032,00031,5005,708,00031,444193Otosan160,000155,000162,500162,5001,650,000159,198194Oz Finans Factoring3,1503,1003,2003,15011,134,0003,136195Parsan13,50013,00013,75013,0001,569,00013,416196Pastavilla10,50010,25011,25011,00010,080,00010,948197Peg Profilo12,75012,50013,00012,75075,00012,733198Penguen Gıda12,50011,50012,25012,0002,459,00011,880199Petkim167,500162,500170,000170,0003,913,815166,481200Pimaş20,50020,50021,00021,0001,024,00020,819201Pınar Su8,8008,6008,8008,8001,737,0008,632202Petrokent Turizm26,00023,00026,00023,00054,10124,160203Pınar Et8,0008,0008,2008,2001,356,0008,086204Pınar Süt15,50015,00015,50015,250423,00015,290205Pınar Un19,75019,25019,75019,50060,00019,504206Polylen3,3503,3503,4003,3503,083,5013,367207Park Tekstil6,5006,4006,6006,5007,921,0006,517208ÇBS Printaş Baskı15,00014,75015,00014,750399,00014,833209Petrol Ofisi62,00060,00063,00062,00012,512,22361,735210RAKS102,000101,000109,000109,00018,538,281104,270211Rant Finansal Kir.7,9007,8008,0007,9002,641,5007,908212Ray Sigorta3,6503,6003,7003,6501,162,0003,624213Raks Elek. Ev Aletleri12,25012,00013,00013,0003,512,24712,549214Sabah Yayıncılık3,3503,3003,5003,50067,457,0003,417215Sabancı Holding16,50016,25017,25017,000124,224,16016,707216Sabah Pazarlama7,5007,4008,3008,30020,814,0008,095217Sarkuysan21,25021,00021,75021,50058,622,00021,506218SASA12,75012,50012,75012,7503,614,60012,745219Sifaş5,5005,4005,6005,6007,858,0005,486220Türkiye Şişe Cam9,1009,1009,4009,4008,327,1669,201221Şekerbank2,5252,4502,5252,4753,483,0002,484222Söktaş8,7008,7008,9008,90011,0008,881223Siemens14,00013,75014,25014,000776,00013,940224Sönmez Pamuklu18,50018,50019,50019,2501,267,00019,162225Sönmez Filament15,50015,25015,75015,250828,00015,418226Sevgi Hastanesi11,50011,50012,25012,25018,828,00011,912227Taç Yatırım Ort.3,0003,0003,1003,100240,0053,005228Tat Konserve10,50010,25010,75010,7503,211,00010,497229Türk Tuborg6,2006,1006,4006,4004,222,0006,269230Tekstilbank2,0001,9752,0502,0503,930,4702,008231Tezsan19,25018,50019,25018,750610,00018,781232Türk Hava Yolları26,00025,50027,50027,00025,970,00026,453233Tire Kutsan8,0007,9008,1008,0001,653,0007,993234T.Kalkınma Bankası33,50031,50033,00031,500215,00032,476235Tansaş175,000172,500180,000180,000286,000176,206236Tofaş Otomobil Fab.11,00010,75011,75011,75089,444,20011,305237Tofaş Oto Ticaret38,50038,50040,00040,0001,384,10039,024238Toprak Fin.Kir.4,9504,7505,4005,40013,252,0005,087239Toprak Factoring4,5004,4504,6504,5005,445,0004,576240Trakya Cam9,8009,70010,20010,2007,092,4209,958241Transtürk Holding1,8751,8251,9001,85015,937,0001,860242TSKB2,8002,7502,8502,8003,399,2002,801243Türk Demir Döküm8,9008,6008,9008,8001,797,0008,773244Tukas3,8003,7003,9003,9002,223,0003,789245Tümteks Tekstil2,5002,4752,5002,475831,0002,479246Tümteks Tekstil (Yeni)1,8001,7751,8251,8251,967,0001,805247Tüpraş37,00035,50037,50037,00078,419,80036,629248Turcas Petrolcülük7,3007,2007,5007,50023,236,0007,404249USAŞ670,000650,000670,000660,00089,110659,318250UKI Konfeksiyon16,00015,50016,00016,000616,00015,830251Ünal Tarım Ürünleri13,50013,25013,75013,5002,339,00013,453252Ünye Çimento8,9008,7008,8008,800397,0008,759253Uşak Seramik13,25013,00013,50013,250263,00013,246254Uzel Makina Sanayii41,50041,00042,00042,0003,584,00041,496255Vakıf Finansal Kir.3,7003,6503,9503,9509,185,0003,812256Vakko13,25013,25013,50013,5002,689,00013,283257Vanet5,7005,6005,7005,6001,150,0005,668258Vestel33,50032,00033,50033,0004,930,00032,702259Vakıf Yatırım3,2503,0503,1503,100813,0003,099260Vakıf Gayrimenkul Y.O.13,50013,00013,50013,2501,604,45013,214261Viking Kağıt18,50018,00018,50018,500210,00018,292262Yaşarbank1,2001,1751,2251,22538,360,0001,201263Yasaş58,00056,00060,00059,0005,994,00058,065264Yataş20,25020,00020,50020,5003,397,00020,408265Yapı Kredi Bankası5,6005,5006,1006,000262,465,4585,865266Yapi Kredi Yat. Ort.8808809009005,052,000891267Yapi Kredi Yat. Ort. (Yeni)9008909008901,012,000892268Yünsa8,5008,3008,6008,600247,0008,435