İMKB ikinci seans (M-Z)

(10 Temmuz 1998, Cuma günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat164Marmaris Altınyunus6,2006,1006,2006,2001,426,0006,105165Makina Takım1,3751,3251,3751,325202,419,9311,349166Maret14,00013,50014,00013,7504,120,00013,822167Mudurnu Tavukçuluk8,8008,7008,8008,7004,926,0008,732168Medya Holding2,8002,7502,8502,850479,167,1002,804169Meges Boya3,0502,8003,0502,8002,573,0002,914170Mensa Mensucat7,9007,7007,9007,7009,619,0007,791171Merko Gıda5,0004,8504,9504,9002,383,5004,902172Metaş7,90000000173Migros270,000265,000270,000270,000946,000265,681174Milliyet6,5006,2006,5006,40038,895,3006,331175Milpa4,8004,6504,7504,70029,215,0004,704176Marmaris Martı Otel2,7502,6502,7502,7008,768,0002,689177Mardin Çimento5,6005,4005,6005,5007,599,8005,503178Marshall42,00041,50042,50042,0003,418,00041,996179Mutlu Akü11,50011,00011,25011,2501,314,00011,051180Mustafa Yılmaz Yat.7907808107901,242,500791181Mazhar Zorlu Holding3,8503,7503,8003,80056,254,0003,773182Nergis Holding28,00027,00028,00027,5002,676,00827,476183Netaş83,00078,00082,00078,0001,583,00078,939184Niğde Çimento10,50010,50010,75010,500235,00010,510185Net Holding3,3003,1503,2503,20057,834,8813,219186Net Turizm7,9007,7007,9007,70012,010,4917,853187Okan Tekstil1,7001,6251,7001,62514,809,7361,645188Olmuksa9,4009,3009,6009,4003,210,0009,410189Osmanlı Gay. Yat. Ort.3,7003,6503,7003,6501,637,0003,667190Otokar Otobüs Kar. A.37,00036,50037,50037,0003,088,50036,793191Otosan155,000150,000152,500152,500582,000152,375192Oz Finans Factoring3,1003,0003,1003,0506,536,0003,051193Parsan14,00013,75014,00014,0001,118,34813,845194Pastavilla12,50012,00012,50012,0001,887,00012,246195Peg Profilo13,75013,25013,50013,25088,85013,315196Penguen Gıda25,50024,50025,50024,7507,209,00024,950197Petkim155,000150,000155,000152,5005,060,350151,816198Pimaş21,25021,00021,50021,50013,240,00021,192199Pınar Su9,7009,5009,7009,6001,993,5009,601200Petrokent Turizm23,50023,00023,25023,00032,64023,031201Pınar Et9,3009,2009,3009,3003,972,0009,243202Pınar Süt18,00017,50018,00018,0001,522,50017,766203Pınar Un24,00024,00024,25024,250513,28024,022204Polylen4,2504,1004,2504,15014,873,0004,167205Park Tekstil7,6007,4007,6007,5007,243,0007,495206ÇBS Printaş Baskı22,50021,50022,25022,00083,00021,858207Petrol Ofisi73,00072,00073,00072,0002,349,22372,086208RAKS112,500110,000112,500112,5002,116,000110,269209Rant Finansal Kir.3,4003,2003,4003,30047,225,0003,291210Ray Sigorta3,8503,8004,0503,85047,957,4003,951211Raks Elek. Ev Aletleri16,25016,25016,75016,5008,307,00016,595212Sabah Yayıncılık4,0003,8004,0003,900155,680,0003,878213Sabancı Holding18,75018,25018,75018,25015,739,00018,509214Sabah Pazarlama13,75013,25014,00014,0006,114,00013,628215Sarkuysan20,50020,00020,75020,75036,369,00020,418216SASA10,50010,25010,50010,2503,763,00010,315217Selçuk Gıda5,5005,4005,9005,60051,154,0005,700218Sifaş3,5003,3003,4503,40010,789,7093,388219Türkiye Şişe Cam9,4009,3009,5009,50025,718,3789,390220Şekerbank1,8251,8001,8251,8255,386,5001,814221Söktaş10,75010,25010,50010,25018,00010,458222Siemens16,75016,50016,75016,5001,012,00016,694223Sönmez Pamuklu19,50019,25020,00020,00027,00019,509224Sönmez Filament18,00017,50018,00017,500913,00017,651225Sevgi Hastanesi14,25014,00014,50014,2505,815,00014,193226Taç Yatırım Ort.2,7002,7002,9502,8502,217,0002,846227Tat Konserve9,6009,3009,6009,4003,878,8009,425228Türk Tuborg6,2006,1006,2006,100389,0006,125229Tekstilbank3,6503,5503,6503,65051,134,0003,598230Tezsan20,00019,25020,00019,250626,00019,658231Türk Hava Yolları28,00027,00028,00027,00027,141,00027,445232Tire Kutsan7,6007,3007,5007,3002,848,0007,346233T.Kalkınma Bankası49,00046,50049,00049,000147,00047,717234Tansaş64,00063,00064,00063,000302,00063,735235Tofaş Otomobil Fab.12,00011,50012,00011,75049,665,89511,596236Tofaş Oto Ticaret35,50034,50035,50034,5001,991,00035,177237Toprak Fin.Kir.5,4005,1005,3005,3001,805,0005,209238Tobrakbank3,5003,4003,5003,50033,096,0003,434239Toprak Factoring3,7003,6503,7003,650508,0003,690240Trakya Cam12,25011,75012,00012,0009,384,51511,994241Transtürk Holding1,9501,9001,9751,90023,154,0001,930242TSKB2,9502,8503,0002,9004,726,0002,903243Türk Demir Döküm4,8004,7504,8004,8004,230,0004,777244Tukas3,6503,5003,6003,6006,001,8783,551245Tümteks Tekstil3,3003,2003,2503,2002,895,0003,227246Tümteks Tekstil (Yeni)2,3752,2752,3752,3004,898,0002,317247Tüpraş47,00046,00047,00046,50056,582,46846,456248Turcas Petrolcülük11,50011,25011,75011,7502,330,00011,486249USAŞ650,000640,000650,000640,00034,000647,058250UKI Konfeksiyon18,00018,00018,25018,000169,00018,150251Ünal Tarım Ürünleri26,50025,50026,50026,0003,667,00025,803252Ünye Çimento3,3003,2003,2503,2501,381,4103,234253Uşak Seramik16,25016,00017,75017,25013,544,00016,939254Uzel Makina Sanayii61,00059,00062,00061,00010,482,00060,546255Vakıf Finansal Kir.3,7003,6003,7003,6003,206,0003,631256Vakko15,25014,75015,25015,0004,410,00015,035257Vanet8,4008,2008,4008,4002,429,0008,256258Varlık Yat.Ort.1,1001,0751,1501,12511,690,0001,113259Vestel42,50042,00043,00042,0004,055,52342,455260Vakıf Yatırım1,9751,9251,9751,9501,498,0001,953261Vakıf Gayrimenkul Y.O.11,50011,25011,75011,2502,591,00011,411262Viking Kağıt3,1002,9003,1002,9008,278,0002,999263Yaşarbank1,9251,8751,9501,925282,999,0001,902264Yasaş62,00060,00061,00060,0001,126,00060,473265Yataş19,50019,50019,75019,7504,378,00019,729266Yapı Kredi Bankası7,9007,8008,1007,80032,788,2277,977267Yapı Kredi Koray G.Y.O.3,5003,4003,5003,40021,316,0003,424268Yapi Kredi Yat. Ort.8808708908708,187,000875269Yünsa10,0009,5009,9009,500181,2769,637