İMKB ikinci seans (M-Z)

(26 Mayıs 1998, Salı günküHürriyet Gazetesi'nde 9yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat166Marmaris Altınyunus5,8005,8006,3006,3004,247,0006,143167Makina Takım1,9001,9001,9751,925123,266,5001,939168Maret30,50029,00030,50029,0001,434,00029,512169Mudurnu Tavukçuluk8,3008,2008,4008,2002,460,0008,282170Medya Holding2,6502,6002,7502,700931,005,7192,670171Meges Boya7,2007,1007,3007,200529,0007,175172Mensa Mensucat6,7006,4006,6006,4006,015,0006,515173Merko Gıda4,3004,3504,6504,4003,760,0004,418174Metaş7,90000000175Migros265,000265,000270,000270,000104,100266,826176Milliyet11,00011,00011,25011,00013,426,00011,004177Milpa8,5008,3008,6008,40019,901,0008,359178Marmaris Martı Otel3,2003,1503,2503,15017,057,0003,191179Mardin Çimento11,25010,75011,25011,0002,761,27010,959180Marshall33,50033,50034,00034,000962,00033,631181Mutlu Akü13,00012,25013,00012,5002,082,00012,559182Mustafa Yılmaz Yat.820810820810955,000812183Mazhar Zorlu Holding3,2503,1003,3003,15015,415,0003,173184Nergis Holding36,50035,00036,50036,0001,724,00035,600185Netaş87,00087,00088,00088,000750,90087,190186Niğde Çimento9,0009,0009,1009,000335,0009,007187Net Holding5,7005,5005,8005,70018,315,5505,671188Net Turizm16,00015,75016,25016,0001,554,00016,004189Okan Tekstil1,3001,2501,3001,2506,669,0001,281190Olmuksa9,5009,4009,9009,60015,349,0009,710191Osmanlı Gayrımenkul Yat. Ort.4,6004,1504,6004,3002,565,0004,410192Otokar Otobüs Kar. A.32,00031,00032,00031,5002,251,80031,176193Otosan165,000160,000165,000160,000322,000162,484194Oz Finans Factoring3,1003,0503,1503,1008,753,3333,089195Parsan13,50013,00013,50013,250690,00013,208196Pastavilla11,50011,00011,50011,2501,357,00011,246197Peg Profilo13,75013,25014,00013,750217,00013,746198Penguen Gıda12,25011,75012,25011,7501,163,00011,993199Petkim172,500167,500175,000170,0003,767,400171,056200Pimaş23,00022,50023,25022,5001,489,04122,847201Pınar Su9,2009,1009,3009,3003,862,0009,200202Petrokent Turizm34,50033,50036,50035,000444,76035,038203Pınar Et8,8008,7008,9008,7005,078,0008,785204Pınar Süt18,25017,75018,50018,2505,480,00018,161205Pınar Un21,25021,00021,25021,00099,00021,053206Polylen3,8003,6503,8003,6505,765,0003,710207Park Tekstil6,6006,6006,9006,70021,200,0006,799208ÇBS Printaş Baskı15,25015,25015,50015,500976,00015,289209Petrol Ofisi69,00065,00069,00065,00015,413,00066,923210RAKS107,500102,500107,500105,0004,914,000104,601211Rant Finansal Kir.7,9007,6008,0007,7002,962,0007,720212Ray Sigorta3,8003,6503,7503,6502,366,0003,683213Raks Elek. Ev Aletleri15,25014,50015,00014,7503,634,00014,744214Sabah Yayıncılık3,8003,7003,8503,850262,473,0003,779215Sabancı Holding17,00016,50017,00016,50027,514,36016,731216Sabah Pazarlama8,7008,0008,7008,0004,642,0008,274217Sarkuysan21,00020,75021,75021,50032,652,00021,451218SASA12,50012,00012,75012,0005,795,00012,338219Sifaş5,8005,6005,8005,7008,896,0005,647220Türkiye Şişe Cam9,6009,3009,6009,4006,452,6259,447221Şekerbank2,8002,6502,7502,6504,280,0002,711222Söktaş8,7008,6008,7008,60066,0008,601223Siemens14,50014,50015,00015,0008,375,93514,790224Sönmez Pamuklu18,50017,25018,75017,50065,00017,988225Sönmez Filament16,75016,00016,75016,2501,780,00016,325226Sevgi Hastanesi12,50012,25012,75012,2506,438,00012,367227Taç Yatırım Ort.4,0004,0004,4004,100241,0004,040228Tat Konserve11,00010,50010,75010,5007,443,00010,647229Türk Tuborg6,2006,0006,2006,0001,522,0006,058230Tekstilbank2,3752,2752,3752,30022,698,6572,306231Tezsan19,25018,75019,25019,000235,00018,900232Türk Hava Yolları28,00026,50028,00026,50018,117,00027,045233Tire Kutsan7,9007,9008,0007,9001,311,4007,975234T.Kalkınma Bankası41,00038,50046,50046,5002,174,00043,532235Tansaş175,000172,500177,500175,000348,000175,079236Tofaş Otomobil Fab.11,75011,50011,75011,75015,641,30011,559237Tofaş Oto Ticaret40,00039,00040,50039,000581,00039,523238Toprak Fin.Kir.5,8005,7005,9005,800572,0005,738239Toprak Factoring4,3004,0504,3004,1503,726,0004,123240Trakya Cam10,25010,50011,00010,50015,979,00010,737241Transtürk Holding1,9001,8751,9501,90034,184,0001,916242TSKB3,3503,2503,3503,3507,862,4003,310243Türk Demir Döküm9,4009,2009,4009,2001,333,0009,300244Tukas4,1004,0004,1504,1005,710,0004,064245Tümteks Tekstil2,9502,7503,2502,7507,149,0002,913246Tümteks Tekstil (Yeni)2,1251,9752,3502,00012,574,0002,070247Tüpraş40,50039,00040,50039,50060,610,67039,507248Turcas Petrolcülük8,1007,9008,2007,90012,561,5008,068249USAŞ670,000660,000680,000680,000119,000669,747250UKI Konfeksiyon16,75016,50017,25017,2501,375,00016,823251Ünal Tarım Ürünleri16,25016,00017,00016,2507,042,00016,430252Ünye Çimento9,4009,2009,4009,300826,2809,304253Uşak Seramik13,75013,25014,00013,500972,00013,580254Uzel Makina Sanayii43,00042,00043,00042,0004,543,00042,428255Vakıf Finansal Kir.3,9003,7503,9003,9005,534,0003,816256Vakko13,25013,00013,50013,5003,238,00013,214257Vanet5,9005,7006,0005,8002,419,0005,791258Vestel34,00033,00034,00033,0001,296,00033,392259Vakıf Yatırım3,6003,6003,8003,6503,911,0003,690260Vakıf Gayrimenkul Y.O.14,50013,50014,50013,7502,020,01914,039261Viking Kağıt19,75019,25020,50020,000630,00019,936262Yaşarbank1,3751,3251,4001,350157,428,7811,366263Yasaş59,00057,00059,00058,0003,684,00058,324264Yataş20,00020,00020,25020,0003,945,00020,001265Yapı Kredi Bankası6,0005,7006,0005,90022,290,8385,847266Yapi Kredi Yat. Ort.9309009309209,982,101914267Yapi Kredi Yat. Ort. (Yeni)9008909008901,012,000892268Yünsa8,7008,5008,8008,500790,0008,648