İMKB ikinci seans (M-Z)

(4 Haziran 1998, Perşembe günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat160Marmaris Altınyunus6,2005,9006,2006,000461,0006,011161Makina Takım1,7251,6751,7501,72538,332,2191,706162Maret12,50012,00013,25012,5007,189,04012,780163Mudurnu Tavukçuluk7,6007,5007,7007,6003,297,0007,581164Medya Holding2,2252,1252,2502,175280,423,9442,173165Meges Boya8,5008,3008,5008,300382,0008,345166Mensa Mensucat8,4008,2008,5008,30026,229,0008,321167Merko Gıda4,1004,0004,1004,0001,746,0004,043168Metaş7,90000000169Migros240,000237,500242,500240,000650,000240,230170Milliyet9,5009,2009,5009,2004,605,0009,320171Milpa7,6007,5007,7007,60012,094,0007,583172Marmaris Martı Otel3,0502,9003,0503,00015,864,0002,968173Mardin Çimento9,2009,0009,3009,1002,269,0009,110174Marshall35,00036,00038,00037,0003,498,00036,828175Mutlu Akü11,50011,00011,50011,2501,161,00011,271176Mustafa Yılmaz Yat.770770770770107,000770177Mazhar Zorlu Holding3,2503,1503,2503,2006,212,0003,190178Nergis Holding19,75019,00019,75019,500386,58219,389179Netaş74,00071,00074,00071,000157,00072,503180Niğde Çimento8,3008,3008,3008,30025,0008,300181Net Holding5,7005,5005,8005,80036,694,0005,729182Net Turizm16,75016,50016,75016,7503,178,00016,581183Okan Tekstil1,5251,4001,5501,50025,281,0001,485184Olmuksa9,3009,2009,4009,2002,321,0029,244185Osmanlı G.menkul Yat. Ort.4,0003,9004,0003,9501,583,0003,930186Otokar Otobüs Kar. A.29,00028,00028,50028,5001,307,00028,206187Otosan140,000137,500142,500142,5001,062,210139,726188Oz Finans Factoring2,8502,7502,8502,8005,203,0002,806189Parsan13,25013,00014,00013,7503,041,00013,547190Pastavilla10,25010,00010,25010,000838,00010,217191Peg Profilo13,50013,25013,50013,50093,00013,467192Penguen Gıda12,25012,25013,25013,0004,572,00012,742193Petkim145,000140,000145,000140,0001,731,202141,547194Pimaş20,00019,75020,00019,750105,25019,938195Pınar Su8,8008,6008,8008,700662,0008,635196Petrokent Turizm23,25022,50024,00023,250168,30022,918197Pınar Et8,9008,6008,9008,6002,874,1858,722198Pınar Süt19,25018,75019,50019,0004,996,00018,973199Pınar Un21,25021,00021,75021,750152,00021,213200Polylen3,3503,3003,4003,4002,690,4253,326201Park Tekstil6,2006,1006,2006,1004,542,0006,104202ÇBS Printaş Baskı22,50022,25022,50022,250441,00022,291203Petrol Ofisi60,00059,00062,00061,0004,281,00060,373204RAKS97,00095,00097,00097,0001,734,00795,865205Rant Finansal Kir.6,8006,5006,7006,700787,0006,623206Ray Sigorta3,5003,4503,5503,5001,673,0003,506207Raks Elek. Ev Aletleri11,50011,25011,75011,5002,313,00011,449208Sabah Yayıncılık3,2003,1003,2003,15014,017,0003,159209Sabancı Holding16,50016,00016,75016,75049,382,00016,384210Sabah Pazarlama7,7007,5007,8007,6001,415,0007,618211Sarkuysan20,25020,00020,50020,50011,275,00020,247212SASA10,50010,00010,50010,0004,134,60010,017213Sifaş3,1502,9503,2003,2003,850,3183,138214Türkiye Şişe Cam8,3008,2008,6008,60016,655,6558,400215Şekerbank2,6502,5502,6502,5501,913,0002,596216Söktaş9,2008,8008,8008,8001,0008,800217Siemens15,00014,75015,25015,2502,799,00014,994218Sönmez Pamuklu19,00018,75019,25019,000360,00018,997219Sönmez Filament16,75016,25016,75016,2501,053,00016,562220Sevgi Hastanesi11,50011,25011,75011,5002,490,00011,491221Taç Yatırım Ort.3,1003,1503,2003,20043,0003,184222Tat Konserve8,7008,4008,7008,4005,209,7008,450223Türk Tuborg6,6006,4006,7006,4001,388,0006,586224Tekstilbank2,2002,1752,2002,1752,345,0002,175225Tezsan18,50018,00018,50018,250404,00018,265226Türk Hava Yolları24,00023,50024,25023,75019,670,00023,874227Tire Kutsan7,9007,8007,9007,8001,057,0007,896228T.Kalkınma Bankası34,00030,50033,00030,5001,743,00031,411229Tansaş56,00054,00056,00054,000665,00055,299230Tofaş Otomobil Fab.11,00011,00011,50011,50059,664,51811,102231Tofaş Oto Ticaret34,50034,00035,00035,0001,169,00034,262232Toprak Fin.Kir.6,0005,4006,0005,9003,872,0005,905233Toprak Factoring3,8503,7003,8503,7501,382,0003,792234Trakya Cam10,20010,00010,50010,50011,614,09510,292235Transtürk Holding1,7751,7251,7751,75012,559,4001,741236TSKB3,0503,0003,0503,0501,859,0003,002237Türk Demir Döküm4,5004,4504,5504,5001,313,0004,508238Tukas3,7503,4503,7003,700741,4603,626239Tümteks Tekstil2,5002,4502,5502,450890,0002,487240Tümteks Tekstil (Yeni)1,8751,8501,9001,9001,784,0001,877241Tüpraş36,00035,00036,50035,50038,497,04335,779242Turcas Petrolcülük11,00010,75011,50011,00024,299,37011,030243USAŞ630,000640,000640,000640,000257,000640,000244UKI Konfeksiyon15,75015,50015,75015,750370,00015,513245Ünal Tarım Ürünleri17,50016,75017,25017,2501,324,00017,069246Ünye Çimento7,8007,6008,0007,800302,0007,693247Uşak Seramik13,50013,25013,75013,750834,00013,499248Uzel Makina Sanayii45,50044,50046,00046,00013,725,00045,389249Vakıf Finansal Kir.2,7502,7002,8502,85010,508,0002,796250Vakko13,50013,25013,75013,7501,332,00013,588251Vanet6,1006,0006,2006,0002,520,0006,078252Vanet5,3005,4005,8005,6001,872,0005,561253Vestel34,50033,50034,50034,0008,879,16934,101254Vakıf Yatırım3,1003,0003,1003,0501,307,0003,084255Vakıf Gayrimenkul Y.O.12,50012,00012,50012,500714,00012,267256Viking Kağıt20,00019,75020,25020,250165,00020,101257Yaşarbank1,5751,5251,5751,550150,859,2181,550258Yasaş62,00060,00062,00060,0002,878,00060,982259Yataş19,75019,50019,75019,750840,00019,703260Yapı Kredi Bankası5,5005,1005,5005,400104,820,1385,317261Yapi Kredi Yat. Ort.8808608808605,665,200865262Yünsa8,6008,5008,6008,5001,537,0008,504