İMKB ikinci seans (M-Z)

(14 Temmuz 1998, Salı günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat164Marmaris Altınyunus6,2005,9006,1006,000646,0006,031165Makina Takım1,3001,2501,3001,275103,074,3521,276166Maret13,50013,25013,50013,2502,385,00013,415167Mudurnu Tavukçuluk8,7008,7009,0008,7007,582,0008,830168Medya Holding2,7502,7002,8502,750333,155,6002,763169Meges Boya2,8502,9002,9502,9001,090,0002,914170Mensa Mensucat7,4007,3007,4007,3005,585,0007,349171Merko Gıda4,7004,6004,7504,600786,0004,668172Metaş7,90000000173Migros265,000260,000270,000270,000581,000264,793174Milliyet6,0005,8006,1006,00029,756,8005,962175Milpa4,5504,4504,6004,50021,765,0004,533176Marmaris Martı Otel2,7502,7002,7502,7509,732,5002,704177Mardin Çimento5,3005,2005,4005,2001,765,9275,252178Marshall42,50042,50042,50042,5003,093,00042,500179Mutlu Akü11,00010,75011,00010,7501,886,00010,779180Mustafa Yılmaz Yat.790800800800514,000800181Mazhar Zorlu Holding3,9003,8003,9003,85043,867,0003,821182Nergis Holding27,50026,50027,50027,5001,563,86227,106183Netaş79,00078,00080,00079,000607,00079,172184Niğde Çimento10,50010,50011,00010,750196,00010,829185Net Holding3,0002,9503,0503,00032,172,8353,004186Net Turizm7,5007,3007,6007,4004,952,0007,429187Okan Tekstil1,5751,5501,6501,62532,335,0001,613188Olmuksa9,5009,50010,10010,10016,774,0009,905189Osmanlı Gay. Yat. Ort.3,6003,5003,6503,5001,306,0003,571190Otokar Otobüs Kar. A.36,50036,00038,00038,0009,115,50037,539191Otosan147,500142,500147,500142,500371,000144,919192Oz Finans Factoring2,9002,8002,9002,8503,455,0002,854193Parsan13,50013,25013,50013,250369,00013,453194Pastavilla11,50011,25012,00011,5002,068,00011,704195Peg Profilo13,00012,75013,50013,00091,00013,184196Penguen Gıda24,50023,75024,50024,0002,412,00024,102197Petkim147,500142,500147,500145,0001,034,300144,620198Pimaş20,50020,25020,75020,2501,563,00020,465199Pınar Su10,10010,10010,90010,70014,651,01510,534200Petrokent Turizm22,75022,00022,50022,00026,52022,076201Pınar Et8,9008,8009,0008,8002,221,0008,902202Pınar Süt17,25017,00017,50017,500553,00017,327203Pınar Un23,75023,75024,00023,750123,00023,845204Polylen4,5504,3004,5504,35024,993,1674,434205Park Tekstil7,5007,4007,6007,5004,425,0007,486206ÇBS Printaş Baskı21,50021,25021,50021,25063,00021,317207Petrol Ofisi70,00069,00071,00071,0002,392,54070,367208RAKS117,500115,000120,000120,0005,153,000118,532209Rant Finansal Kir.3,3003,2003,3003,2504,071,0003,270210Ray Sigorta3,7003,7003,8003,7005,003,2503,765211Raks Elek. Ev Aletleri15,50015,50016,00015,7507,300,00015,763212Sabah Yayıncılık4,2004,0504,2504,150244,265,4314,146213Sabancı Holding17,25016,75017,50017,25042,988,00017,168214Sabah Pazarlama13,75013,00013,75013,0002,069,00013,394215Sarkuysan20,25019,75020,25019,7503,521,00020,017216SASA10,00010,00010,20010,0002,358,00010,064217Selçuk Gıda5,3004,9005,5004,90014,001,0005,233218Sifaş3,6503,6003,8003,65057,252,6813,703219Türkiye Şişe Cam9,3009,1009,3009,20010,257,3759,254220Şekerbank1,8001,7751,8251,7751,805,0001,788221Söktaş10,50010,00010,25010,00021,00010,047222Siemens16,75016,25017,00016,500817,00016,592223Sönmez Pamuklu19,00018,50019,25018,50043,00018,790224Sönmez Filament18,25017,50018,25017,7501,259,00017,984225Sevgi Hastanesi14,00014,00014,25014,2504,311,00014,014226Taç Yatırım Ort.2,6002,5502,7002,700198,0002,644227Tat Konserve9,2009,1009,4009,1003,637,4009,219228Türk Tuborg6,1006,0006,1006,100859,0006,027229Tekstilbank3,5503,5503,6003,6009,714,0003,576230Tezsan21,25020,25021,25020,2503,481,00021,001231Türk Hava Yolları26,00025,00026,00025,50015,387,00025,592232Tire Kutsan7,1007,1007,4007,1001,369,6007,241233T.Kalkınma Bankası54,50052,00055,00053,0001,209,00054,013234Tansaş55,00054,00056,00054,0001,153,50055,265235Tofaş Otomobil Fab.11,25010,75011,25011,25028,697,00011,005236Tofaş Oto Ticaret35,00034,00034,50034,000782,00034,408237Toprak Fin.Kir.5,0004,9005,1005,0001,004,0004,997238Tobrakbank3,3503,3503,5003,40060,382,0003,425239Toprak Factoring3,6503,5503,7003,700717,0003,607240Trakya Cam11,75011,50012,00011,5004,672,58811,683241Transtürk Holding1,8501,8001,8751,8006,976,3801,839242TSKB2,8502,8003,0002,95019,557,7752,913243Türk Demir Döküm4,9504,8004,9504,8005,222,0004,876244Tukas3,5003,4003,5003,5002,740,2483,446245Tümteks Tekstil3,0503,0003,1003,0503,526,0003,039246Tümteks Tekstil (Yeni)2,2502,2002,2752,2251,519,0002,230247Tüpraş44,50043,50044,50044,00041,988,24444,124248Turcas Petrolcülük11,00010,75011,25011,0002,040,05510,964249USAŞ630,000620,000630,000630,00035,000626,571250UKI Konfeksiyon17,75017,75018,00017,750202,00017,836251Ünal Tarım Ürünleri27,00026,50027,50027,5003,817,00026,824252Ünye Çimento3,2003,1003,2003,1501,763,8203,161253Uşak Seramik18,75017,75018,75018,2503,563,00018,346254Uzel Makina Sanayii55,00054,00055,00054,0005,810,00054,533255Vakıf Finansal Kir.3,5003,4003,5003,4003,328,2503,481256Vakko15,00014,75015,00014,7502,464,00014,771257Vanet8,2008,1008,8008,6009,709,0008,480258Varlık Yat.Ort.1,3001,2501,3001,30010,667,0001,265259Vestel41,00040,50041,50041,50012,305,61240,999260Vakıf Yatırım1,9501,8751,9501,8752,333,0001,903261Vakıf Gayrimenkul Y.O.10,75010,25011,00010,50032,522,00010,700262Viking Kağıt2,9002,8002,9002,8503,531,0002,848263Yaşarbank1,9001,9002,0001,950571,004,2801,949264Yasaş59,00057,00059,00058,000769,00058,100265Yataş19,50019,50019,75019,750973,00019,544266Yapı Kredi Bankası7,7007,5007,8007,50026,155,5977,662267Yapı Kredi Koray G.Y.O.3,3003,2003,3003,20020,341,0003,241268Yapi Kredi Yat. Ort.8608508608508,386,000850269Yünsa9,7009,6009,8009,600196,0009,628