İMKB ikinci seans (M-Z)

(11 Temmuz 1998, Cumartesi günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat164Marmaris Altınyunus6,4006,2006,4006,400819,0006,219165Makina Takım1,3251,3251,3751,350225,521,6881,342166Maret13,75013,50013,75013,7501,889,00013,573167Mudurnu Tavukçuluk9,0008,8009,0008,9008,654,0008,852168Medya Holding2,8002,8002,9002,900575,049,2012,853169Meges Boya2,9502,8502,9502,8502,587,0002,892170Mensa Mensucat7,6007,4008,0007,60020,632,0007,602171Merko Gıda4,9504,7504,9504,8002,481,3004,888172Metaş7,90000000173Migros260,000260,000270,000270,000138,140265,398174Milliyet6,2006,2006,4006,20034,755,4006,236175Milpa4,7004,6004,7504,70021,090,0004,673176Marmaris Martı Otel2,7002,6502,7002,6505,077,0002,656177Mardin Çimento5,5005,4005,5005,5005,523,2005,437178Marshall42,50041,50042,00042,0004,505,41341,998179Mutlu Akü11,50011,00011,75011,25011,484,00011,409180Mustafa Yılmaz Yat.800790800790429,000792181Mazhar Zorlu Holding3,8503,7503,9503,900149,264,0003,865182Nergis Holding27,50027,50029,00028,0004,407,00028,146183Netaş79,00078,00080,00079,000553,00078,952184Niğde Çimento11,75011,00011,75011,000193,00011,322185Net Holding3,1503,0503,2003,15033,195,9703,104186Net Turizm7,8007,6007,8007,8004,972,0007,701187Okan Tekstil1,6501,5501,6501,62513,730,0001,583188Olmuksa9,5009,4009,6009,4004,413,0309,490189Osmanlı Gay. Yat. Ort.3,7503,6503,7503,6502,568,0003,651190Otokar Otobüs Kar. A.38,00037,00038,00037,5003,972,00037,280191Otosan152,500147,500150,000150,000873,000148,946192Oz Finans Factoring3,0502,8503,0502,9005,922,0002,950193Parsan14,00013,50014,00013,500531,00013,788194Pastavilla12,25012,00012,50012,0002,421,00012,111195Peg Profilo13,25013,00013,50013,500109,00013,247196Penguen Gıda24,75024,25025,00024,7504,464,00024,544197Petkim152,500147,500152,500150,0003,517,000149,872198Pimaş21,25020,50021,50020,7503,097,00020,989199Pınar Su9,6009,5009,7009,5001,383,0009,603200Petrokent Turizm22,75022,00022,75022,00017,34022,205201Pınar Et9,3009,1009,3009,2001,952,0009,158202Pınar Süt17,75017,50017,75017,750602,00017,683203Pınar Un24,25024,00024,25024,250632,00024,110204Polylen4,5004,4004,6504,55038,529,0004,577205Park Tekstil7,5007,5007,7007,5008,805,0007,531206ÇBS Printaş Baskı22,00021,25022,25021,25070,00021,625207Petrol Ofisi73,00071,00073,00072,0001,926,26471,966208RAKS120,000117,500122,500120,00012,856,222118,710209Rant Finansal Kir.3,3003,2003,3003,25031,458,0003,261210Ray Sigorta3,9003,7503,9003,7507,533,0003,820211Raks Elek. Ev Aletleri16,50016,00016,50016,2507,745,00016,163212Sabah Yayıncılık3,9503,9504,2504,250605,289,0004,140213Sabancı Holding18,25017,50018,25017,75043,508,00017,676214Sabah Pazarlama13,75013,50014,50014,5007,957,00014,027215Sarkuysan21,00020,25021,00020,25013,925,00020,589216SASA10,25010,25010,50010,2501,306,00010,298217Selçuk Gıda6,0005,4006,1005,50029,299,0005,688218Sifaş3,4503,5003,7003,60067,210,4133,603219Türkiye Şişe Cam9,7009,4009,6009,50018,365,0009,501220Şekerbank1,8251,8001,8251,8004,049,0001,804221Söktaş10,50010,25010,50010,25051,00010,495222Siemens16,75016,75017,00017,0001,143,00016,886223Sönmez Pamuklu20,00019,75020,00019,750176,00019,857224Sönmez Filament18,25018,00019,00018,5004,889,00018,357225Sevgi Hastanesi14,75014,25014,75014,50015,683,00014,402226Taç Yatırım Ort.2,7002,7502,8002,800805,2922,789227Tat Konserve9,4009,4009,6009,5006,544,0009,508228Türk Tuborg6,4006,1006,4006,1001,482,0006,193229Tekstilbank3,6503,5503,6503,60015,348,0003,608230Tezsan21,75020,25022,50021,0006,820,00021,263231Türk Hava Yolları27,50026,50027,50027,00027,631,00026,916232Tire Kutsan7,3007,3007,4007,400606,0007,316233T.Kalkınma Bankası49,00049,00051,50051,000896,87150,183234Tansaş59,00057,00059,00057,0001,083,00058,219235Tofaş Otomobil Fab.11,50011,25011,75011,50026,434,54611,340236Tofaş Oto Ticaret35,00035,00035,50035,5003,562,00035,204237Toprak Fin.Kir.5,2005,1005,2005,200446,0005,166238Tobrakbank3,4503,4003,5503,45067,072,0003,498239Toprak Factoring3,7003,6003,7503,7501,147,0003,654240Trakya Cam12,00012,00012,25012,0003,773,30712,021241Transtürk Holding1,9001,8751,9251,9009,284,0001,892242TSKB2,9002,8502,9502,8503,979,0002,865243Türk Demir Döküm4,9004,8004,9004,9009,396,0004,838244Tukas3,6003,5503,6503,6005,631,3903,589245Tümteks Tekstil3,2003,0003,2003,0505,166,0003,150246Tümteks Tekstil (Yeni)2,3252,2752,3252,2752,524,0002,296247Tüpraş46,50045,00046,50046,00061,722,69545,806248Turcas Petrolcülük11,75011,25011,75011,2502,634,58511,508249USAŞ640,000630,000640,000630,00014,000639,285250UKI Konfeksiyon18,00018,00018,25018,000156,00018,008251Ünal Tarım Ürünleri25,50025,50026,50026,5006,847,00025,915252Ünye Çimento3,2503,2003,3003,2501,928,4303,253253Uşak Seramik18,25018,25019,75019,25056,721,00019,348254Uzel Makina Sanayii58,00056,00058,00056,00017,927,00056,638255Vakıf Finansal Kir.3,6003,5003,6503,5001,553,7503,522256Vakko15,00014,75015,25015,2502,689,00014,998257Vanet8,4008,2008,4008,3001,633,0008,275258Varlık Yat.Ort.1,2501,2251,3001,25020,643,0001,272259Vestel42,00041,00042,00042,0002,919,00041,495260Vakıf Yatırım2,0251,9251,9751,9251,346,0001,948261Vakıf Gayrimenkul Y.O.11,50011,00011,50011,5001,936,76811,249262Viking Kağıt3,0502,9503,0503,0006,356,0002,995263Yaşarbank1,9501,9001,9501,925540,497,6041,936264Yasaş61,00059,00061,00060,000362,00059,825265Yataş20,25019,75020,25020,0005,565,00020,084266Yapı Kredi Bankası7,9007,6007,9007,70024,486,0007,744267Yapı Kredi Koray G.Y.O.3,4503,3003,4503,30020,277,0003,361268Yapi Kredi Yat. Ort.8808708908709,225,400877269Yünsa9,8009,5009,9009,600533,0009,671