İMKB ikinci seans (M-Z)

(9 Haziran 1998, Salı günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat161Marmaris Altınyunus6,1005,9006,1006,000982,0005,989162Makina Takım1,8001,7751,8751,850166,427,0001,844163Maret15,25014,75015,25015,2501,032,00015,122164Mudurnu Tavukçuluk8,4008,3008,4008,3005,568,0008,351165Medya Holding2,4752,4502,5002,475345,682,1362,477166Meges Boya8,4008,2008,4008,200584,0008,240167Mensa Mensucat8,4008,4008,8008,50043,654,0008,557168Merko Gıda4,2504,2504,4004,3001,732,0004,325169Metaş7,90000000170Migros265,000260,000270,000265,000423,446263,459171Milliyet11,50011,00011,75011,00031,768,42011,387172Milpa9,1008,8009,1009,00032,030,1638,880173Marmaris Martı Otel3,1503,1003,2003,1008,448,0003,152174Mardin Çimento5,5005,5005,7005,7005,828,0005,588175Marshall35,50035,50036,50035,500925,00035,932176Mutlu Akü12,50012,00012,50012,2501,708,00012,351177Mustafa Yılmaz Yat.7707707907803,785,000776178Mazhar Zorlu Holding3,5503,4503,6003,50016,777,0003,519179Nergis Holding20,25020,00020,75020,7503,008,26220,153180Netaş78,00076,00078,00077,0003,257,10077,164181Niğde Çimento8,6008,2008,6008,50024,0008,491182Net Holding6,4006,3006,5006,40054,533,0006,401183Net Turizm17,50017,00017,75017,5003,642,00017,405184Okan Tekstil1,6751,5751,6751,60014,847,0001,610185Olmuksa9,7009,5009,7009,6002,461,0009,626186Osmanlı Gay. Yat. Ort.4,2004,0504,1504,1001,618,0004,125187Otokar Otobüs Kar. A.31,50031,00031,50031,0006,506,00031,130188Otosan155,000152,500157,500157,500975,000156,229189Oz Finans Factoring3,0502,9003,0502,9505,943,0002,988190Parsan15,25014,75015,50015,0002,309,00015,167191Pastavilla10,75010,75011,00010,750403,00010,751192Peg Profilo13,75013,50013,75013,750170,00013,727193Penguen Gıda14,75014,00015,00014,0002,604,00014,354194Petkim147,500147,500150,000147,5002,339,500147,590195Pimaş23,00022,75023,00023,0001,158,00022,909196Pınar Su9,4009,3009,4009,3001,478,0009,306197Petrokent Turizm29,00026,00028,50026,00068,34027,395198Pınar Et8,8008,8008,9008,8001,035,0008,820199Pınar Süt17,75017,50017,75017,5001,182,00017,502200Pınar Un22,00021,25022,00021,500127,00021,531201Polylen3,8003,7003,8003,7003,729,0043,722202Park Tekstil8,8008,7009,0008,80034,879,0008,905203ÇBS Printaş Baskı23,75023,00024,25024,000124,00023,899204Petrol Ofisi65,00065,00067,00067,0005,119,67166,195205RAKS107,500107,500110,000110,0002,658,200108,844206Rant Finansal Kir.7,1007,0007,4007,2004,000,0007,243207Ray Sigorta3,6003,5503,6503,6001,577,0003,578208Raks Elek. Ev Aletleri14,00014,00015,00015,00012,683,00014,569209Sabah Yayıncılık3,6003,4503,6003,50044,787,0003,500210Sabancı Holding17,25017,00017,75017,25055,076,00017,393211Sabah Pazarlama10,1009,80010,90010,70016,105,00010,289212Sarkuysan21,00020,75021,25021,0008,861,00021,002213SASA11,25011,00011,25011,2505,806,40011,010214Sifaş3,3503,2503,4003,40017,968,4833,332215Türkiye Şişe Cam9,1009,1009,2009,20012,102,2819,170216Şekerbank2,6002,5502,6502,5502,591,0002,614217Söktaş9,5009,50010,1009,800794,0009,835218Siemens16,25016,00016,75016,2504,436,00016,378219Sönmez Pamuklu24,25024,75025,75025,750387,00025,518220Sönmez Filament20,25020,25021,25021,2502,979,00020,768221Sevgi Hastanesi12,25012,00012,50012,0002,796,00012,208222Taç Yatırım Ort.3,6503,6003,7503,700111,0003,670223Tat Konserve9,0008,9009,1009,0006,258,3208,998224Türk Tuborg6,7006,4006,7006,4001,302,0006,513225Tekstilbank2,2002,2002,3002,27511,779,5362,256226Tezsan18,75018,25018,75018,250604,00018,519227Türk Hava Yolları26,00025,00026,00025,50045,403,17525,502228Tire Kutsan7,8007,8008,1008,1003,516,5607,918229T.Kalkınma Bankası30,50030,50031,50031,0001,042,00031,009230Tansaş53,00052,00053,00053,000571,00052,903231Tofaş Otomobil Fab.12,25012,00012,50012,25095,625,10312,249232Tofaş Oto Ticaret37,50037,00038,00037,500598,00037,495233Toprak Fin.Kir.6,0005,8006,0005,800714,0005,920234Toprak Factoring3,9003,8503,9503,8502,198,0003,927235Trakya Cam11,00010,75011,25011,0008,121,00011,000236Transtürk Holding1,8501,8501,9251,87532,819,0001,886237TSKB3,1003,0503,2503,10016,833,0003,154238Türk Demir Döküm4,9004,8005,0004,9506,988,6024,935239Tukas2,3502,3002,3752,3502,171,3402,336240Tümteks Tekstil2,6502,5502,6002,5501,631,0002,592241Tümteks Tekstil (Yeni)1,9751,9502,0001,9503,305,0001,979242Tüpraş38,50038,00039,00039,00071,631,00038,662243Turcas Petrolcülük10,0009,80010,1009,8004,316,0009,886244USAŞ670,000670,000680,000670,00029,000673,448245UKI Konfeksiyon16,25016,25016,50016,500220,00016,262246Ünal Tarım Ürünleri19,00018,75020,00020,0006,101,00019,422247Ünye Çimento7,9008,0008,1008,0001,214,0008,048248Uşak Seramik14,50014,00014,50014,2501,090,00014,263249Uzel Makina Sanayii51,00051,00053,00052,00012,569,00052,120250Vakıf Finansal Kir.2,7502,7002,8002,8003,412,1772,749251Vakko13,75013,50013,75013,5001,896,00013,522252Vanet6,2006,1006,3006,3005,218,0006,171253Vanet5,3005,4005,8005,6001,872,0005,561254Vestel38,50038,50040,00038,50021,488,57239,180255Vakıf Yatırım3,0503,0503,1003,100873,0003,078256Vakıf Gayrimenkul Y.O.13,75013,00013,75013,0003,167,57513,416257Viking Kağıt22,75022,75023,00022,750142,00022,890258Yaşarbank1,6001,5751,6751,650618,016,4491,637259Yasaş62,00061,00064,00062,0009,050,00062,303260Yataş20,75020,50021,00020,7507,096,00020,651261Yapı Kredi Bankası6,2006,1006,7006,700147,099,8636,424262Yapi Kredi Yat. Ort.9108809209005,279,000900263Yünsa8,5008,3008,4008,400374,0008,391