İMKB ikinci seans (M-Z)

(23 Mayıs 1998, Cumartesi günküHürriyet Gazetesi'nde 9yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat166Marmaris Altınyunus5,6005,5005,6005,600415,2315,544167Makina Takım1,9001,8751,9001,87525,281,4251,887168Maret29,50029,00031,50031,0006,292,00030,517169Mudurnu Tavukçuluk8,4008,3008,4008,4002,578,0008,375170Medya Holding2,4502,4252,4752,425386,218,8382,442171Meges Boya7,2007,2007,3007,300484,0007,252172Mensa Mensucat6,5006,3006,5006,4002,798,0006,344173Merko Gıda4,9004,7504,8504,750645,0004,809174Metaş7,90000000175Migros260,000260,000270,000270,000695,750266,330176Milliyet11,25010,75011,25011,0005,138,19711,004177Milpa8,7008,4008,7008,50024,171,0008,560178Marmaris Martı Otel3,1503,1503,2003,1504,727,0003,151179Mardin Çimento11,25011,00011,25011,0004,481,07511,097180Marshall34,00033,50034,50034,5001,053,00034,003181Mutlu Akü13,00012,75013,50013,2505,548,00013,094182Mustafa Yılmaz Yat.810790810790749,000796183Mazhar Zorlu Holding3,2503,2003,3003,2008,526,0003,251184Nergis Holding38,00035,50038,50036,0005,174,00037,337185Netaş86,00086,00087,00086,000549,00086,045186Niğde Çimento8,9008,9009,0008,900257,0008,979187Net Holding5,8005,6005,8005,70013,373,0005,705188Net Turizm16,00015,75016,25016,000515,00016,063189Okan Tekstil1,2751,2501,3001,2505,390,0001,264190Olmuksa9,4009,3009,5009,3006,286,0009,390191Osmanlı Gayrımenkul Yat. Ort.4,0504,1004,5004,45015,650,0004,421192Otokar Otobüs Kar. A.32,50031,50032,50031,5003,009,70031,917193Otosan162,500157,500162,500160,0001,407,000159,984194Oz Finans Factoring3,0503,0003,1003,0507,031,0013,061195Parsan13,25012,75013,25013,000631,00012,942196Pastavilla11,50011,25011,50011,500419,00011,260197Peg Profilo14,25013,50014,25013,750966,00013,841198Penguen Gıda11,75011,50012,00012,000898,00011,745199Petkim172,500172,500177,500177,5005,654,250175,400200Pimaş22,75022,50022,75022,7501,441,00022,510201Pınar Su8,9009,0009,4009,20014,788,0009,232202Petrokent Turizm28,50026,50031,50026,500880,26030,794203Pınar Et8,5008,4008,6008,5003,101,0008,496204Pınar Süt17,00017,00017,50017,5004,461,00017,240205Pınar Un21,00020,50021,00020,500133,00020,609206Polylen3,7503,7003,8503,80016,698,0003,769207Park Tekstil6,6006,5006,6006,5007,454,0006,564208ÇBS Printaş Baskı14,50014,50015,25015,250852,00014,975209Petrol Ofisi65,00064,00068,00068,00032,012,00066,559210RAKS107,500105,000110,000110,00010,869,480108,651211Rant Finansal Kir.7,8007,6007,9007,7003,941,0007,762212Ray Sigorta3,7003,6503,8003,8002,238,0003,736213Raks Elek. Ev Aletleri14,00013,75015,25015,0008,876,00014,690214Sabah Yayıncılık3,7003,6003,7003,60032,387,0003,651215Sabancı Holding16,75016,50017,25016,75049,805,00016,940216Sabah Pazarlama8,2008,1008,3008,2001,662,5008,172217Sarkuysan22,00021,75022,25021,75018,468,00021,960218SASA12,50012,25012,50012,5001,509,00012,302219Sifaş6,0005,8006,0005,90014,535,0005,859220Türkiye Şişe Cam9,5009,3009,6009,30012,082,0129,349221Şekerbank2,6502,6002,6502,6002,756,0002,631222Söktaş8,7008,7008,8008,70065,0008,701223Siemens14,25014,00014,50014,500796,00014,216224Sönmez Pamuklu19,00018,00019,00018,750325,00018,563225Sönmez Filament16,25016,25016,75016,5002,551,00016,547226Sevgi Hastanesi12,50012,00012,25012,0003,124,00012,093227Taç Yatırım Ort.3,5003,5003,7503,75020,0003,582228Tat Konserve10,25010,25010,50010,2501,873,14010,335229Türk Tuborg6,3006,1006,3006,2001,912,0006,202230Tekstilbank2,2002,1252,2502,1751,962,9092,176231Tezsan19,50019,00019,25019,250314,00019,193232Türk Hava Yolları28,00027,50028,50028,00030,996,00028,030233Tire Kutsan8,0007,9008,1008,0002,067,1208,002234T.Kalkınma Bankası38,50040,00042,50042,0001,517,00042,176235Tansaş177,500175,000177,500175,000257,000176,789236Tofaş Otomobil Fab.11,50011,25011,50011,50046,411,00011,475237Tofaş Oto Ticaret40,50039,00040,50039,000645,05039,862238Toprak Fin.Kir.5,8005,6005,8005,600481,0005,729239Toprak Factoring4,5004,3504,5504,45017,683,0004,481240Trakya Cam11,00010,25010,75010,2503,812,00010,481241Transtürk Holding1,8751,8501,9001,87511,304,7981,871242TSKB3,2503,1503,3003,2508,152,8003,212243Türk Demir Döküm9,2009,1009,2009,2003,063,5009,184244Tukas3,9003,8503,9003,900824,0003,863245Tümteks Tekstil2,4752,4502,7002,7005,952,0002,647246Tümteks Tekstil (Yeni)1,8251,7752,0002,00010,373,0001,936247Tüpraş38,50038,50040,50040,500161,145,00039,425248Turcas Petrolcülük7,9007,7007,9007,8008,351,3707,800249USAŞ670,000660,000670,000660,00041,000660,975250UKI Konfeksiyon16,00016,00016,75016,5001,243,00016,354251Ünal Tarım Ürünleri15,25015,00015,25015,2503,148,00015,060252Ünye Çimento9,2009,2009,4009,3002,862,3919,292253Uşak Seramik13,75013,25013,50013,500210,00013,491254Uzel Makina Sanayii42,50041,50042,50042,0002,730,00041,841255Vakıf Finansal Kir.3,8003,7503,8503,8006,007,0003,808256Vakko13,25013,00013,50013,5001,891,00013,223257Vanet5,8005,7005,9005,7002,229,0005,777258Vestel33,50033,50034,00033,5004,921,00033,507259Vakıf Yatırım3,2003,2003,2503,250424,0003,244260Vakıf Gayrimenkul Y.O.14,75014,25015,00014,2503,005,03814,514261Viking Kağıt19,00018,50019,25019,250157,00018,820262Yaşarbank1,2751,2251,2751,275115,365,0001,256263Yasaş58,00057,00059,00058,0002,546,00057,946264Yataş20,50020,25020,50020,250974,00020,375265Yapı Kredi Bankası5,9005,8006,0005,900191,260,1395,972266Yapi Kredi Yat. Ort.92091094092011,334,400923267Yapi Kredi Yat. Ort. (Yeni)9008909008901,012,000892268Yünsa8,5008,5008,7008,500889,0008,539