İMKB ikinci seans (M-Z)

(3 Temmuz 1998, Cuma günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat163Marmaris Altınyunus5,8005,7005,8005,700330,0005,729164Makina Takım1,2001,1751,2501,250449,338,6001,228165Maret12,75012,25012,75012,7502,223,00012,549166Mudurnu Tavukçuluk8,3008,1008,3008,3004,763,0008,212167Medya Holding2,6502,6002,8502,8501,596,682,8002,733168Meges Boya2,5752,4502,5502,5001,476,0002,508169Mensa Mensucat9,2009,0009,3009,10017,705,0009,098170Merko Gıda4,2504,2004,4004,25017,883,0004,303171Metaş7,90000000172Migros265,000255,000265,000265,000461,000260,639173Milliyet6,4006,3006,9006,800279,959,6006,649174Milpa4,8504,7504,9504,900149,473,0004,864175Marmaris Martı Otel2,6002,5502,6502,6004,339,0002,584176Mardin Çimento5,4005,3005,5005,5003,961,0805,394177Marshall37,50037,50038,00037,500261,00037,676178Mutlu Akü11,25011,00011,25011,0001,641,00011,213179Mustafa Yılmaz Yat.790780790780214,000780180Mazhar Zorlu Holding3,6003,5003,6503,5009,322,0003,554181Nergis Holding24,00023,75025,75025,25013,959,26024,684182Netaş74,00071,00073,00071,0002,213,00072,648183Niğde Çimento9,6009,5009,6009,600188,0009,532184Net Holding3,0002,9503,0503,00029,003,5602,998185Net Turizm15,25015,00015,50015,2502,087,00015,319186Okan Tekstil1,5251,5001,5501,5507,965,0001,522187Olmuksa8,9008,7008,9008,7001,998,0008,849188Osmanlı Gay. Yat. Ort.3,6003,5503,6003,6003,148,0003,575189Otokar Otobüs Kar. A.35,50034,50035,50034,5005,483,00034,971190Otosan145,000142,500147,500145,000868,400144,956191Oz Finans Factoring2,8002,7502,8502,8006,301,0002,769192Parsan14,50014,25014,50014,250979,00014,343193Pastavilla11,75011,00011,75011,2506,621,00011,438194Peg Profilo13,00013,00013,00013,00066,00013,000195Penguen Gıda22,00021,75022,25022,00010,354,00021,945196Petkim147,500142,500147,500145,0002,188,486144,805197Pimaş20,25019,75020,25020,250972,00020,007198Pınar Su9,5009,4009,5009,4001,756,0009,454199Petrokent Turizm22,25023,25024,25023,750116,33023,787200Pınar Et8,7008,6008,8008,7001,153,0008,691201Pınar Süt16,75016,75017,00017,0001,118,00016,859202Pınar Un24,25023,50024,25023,750214,00023,796203Polylen3,4503,4003,5003,50017,735,0003,465204Park Tekstil7,6007,4007,6007,5006,235,0007,550205ÇBS Printaş Baskı19,75020,00021,50021,500302,00020,557206Petrol Ofisi75,00073,00083,00074,00046,061,98574,898207RAKS105,000102,500107,500107,5006,296,913106,105208Rant Finansal Kir.2,8002,7502,9002,85045,635,0002,812209Ray Sigorta3,6503,6503,7003,6501,885,0003,660210Raks Elek. Ev Aletleri18,25017,25018,00017,50017,246,00017,792211Sabah Yayıncılık3,5003,4503,6003,55088,470,0003,534212Sabancı Holding17,50017,25017,75017,75085,491,00017,459213Sabah Pazarlama13,75013,50014,25014,2504,872,00013,911214Sarkuysan19,75019,75020,50020,00030,594,00020,187215SASA10,50010,25010,75010,7502,758,00010,514216Sifaş3,0502,9503,0503,05016,331,3483,015217Türkiye Şişe Cam9,0008,9009,1009,00017,376,0008,989218Şekerbank1,6501,6251,7501,75058,157,0001,690219Söktaş10,80010,25011,75010,750154,00011,071220Siemens15,75015,75016,00016,0001,881,20015,829221Sönmez Pamuklu21,50020,50021,50021,250160,00020,946222Sönmez Filament18,00017,75018,00017,7501,010,00017,819223Sevgi Hastanesi13,50013,25013,50013,2502,750,00013,383224Taç Yatırım Ort.2,7002,7002,8502,750814,6902,765225Tat Konserve9,1008,9009,0008,9001,551,4008,916226Türk Tuborg6,1006,0006,1006,1001,112,0006,099227Tekstilbank2,6252,6002,7002,65060,368,6162,648228Tezsan16,25016,00016,25016,250269,00016,056229Türk Hava Yolları28,00027,00028,00027,00035,772,00027,531230Tire Kutsan7,7007,3007,7007,7002,316,0007,593231T.Kalkınma Bankası38,00036,50037,50037,500164,00037,121232Tansaş60,00060,00063,00063,0002,268,00061,727233Tofaş Otomobil Fab.11,75011,50011,75011,50062,171,00011,612234Tofaş Oto Ticaret35,50035,00035,50035,500761,00035,494235Toprak Fin.Kir.5,2005,1005,2005,1001,316,0005,137236Tobrakbank3,4503,3503,4503,40043,086,0003,411237Toprak Factoring3,6003,4503,7003,6001,945,0003,594238Trakya Cam11,25011,00011,50011,5004,191,27611,306239Transtürk Holding1,8251,7751,8251,80014,024,1001,807240TSKB2,9002,8002,9002,90010,900,0002,858241Türk Demir Döküm4,6504,5504,6504,5502,375,0004,559242Tukas2,9002,8003,0003,0008,568,1252,907243Tümteks Tekstil3,5503,4003,5003,4504,765,0003,446244Tümteks Tekstil (Yeni)2,4502,3752,4502,4006,131,0002,406245Tüpraş44,50043,50044,50044,50072,879,65243,967246Turcas Petrolcülük13,25012,50013,25013,0003,611,00012,856247USAŞ630,000630,000630,000630,00060,132630,000248UKI Konfeksiyon18,00017,75018,00018,000211,00017,752249Ünal Tarım Ürünleri23,75023,50024,75024,75010,531,00024,274250Ünye Çimento3,1003,0503,1503,1001,107,8003,096251Uşak Seramik13,25013,00013,75013,5001,783,69213,481252Uzel Makina Sanayii62,00060,00062,00060,00012,332,06860,820253Vakıf Finansal Kir.4,1004,0004,1004,05016,332,0004,060254Vakko15,00014,75015,00015,0001,848,00014,885255Vanet7,9007,6007,9007,6002,143,0007,755256Vestel37,50037,00040,00039,50026,703,00038,922257Vakıf Yatırım1,9751,9502,0001,9501,056,0001,973258Vakıf Gayrimenkul Y.O.11,25010,75011,25011,0002,626,00011,000259Viking Kağıt3,1003,0503,1503,0502,461,0003,085260Yaşarbank1,5751,5251,6251,600514,525,8411,585261Yasaş59,00058,00060,00059,000886,00059,003262Yataş19,50019,25019,50019,2501,822,00019,325263Yapı Kredi Bankası7,4007,2007,7007,600107,246,0007,404264Yapı Kredi Koray G.Y.O.3,5503,4503,5503,45038,469,0003,488265Yapi Kredi Yat. Ort.8508408608405,100,000846266Yünsa8,9008,7009,0008,900245,0008,880