İMKB ikinci seans (M-Z)

(17 Temmuz 1998, Cuma günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat164Marmaris Altınyunus6,2006,1006,2006,10025,2506,120165Makina Takım1,3001,3001,3501,350256,358,8211,310166Maret13,00012,50012,75012,7502,703,00012,666167Mudurnu Tavukçuluk9,0008,8009,0009,0002,392,0008,881168Medya Holding3,0503,0003,0503,000556,114,6003,011169Meges Boya2,9502,8502,9502,8501,263,0002,878170Mensa Mensucat7,4007,1007,4007,20017,203,0007,218171Merko Gıda4,9004,7004,9004,7502,028,4004,820172Metaş7,90000000173Migros270,000270,000280,000275,000912,625274,457174Milliyet6,3006,1006,3006,30046,028,0006,199175Milpa4,6004,5504,7004,70038,173,0004,624176Marmaris Martı Otel2,7002,7002,8002,75016,291,0002,744177Mardin Çimento5,4005,3005,5005,5005,313,0005,398178Marshall42,50042,50043,00042,5001,211,00042,500179Mutlu Akü11,50011,25011,50011,5003,074,00011,374180Mustafa Yılmaz Yat.810810820820108,000812181Mazhar Zorlu Holding4,1504,0504,1004,10029,846,0004,058182Nergis Holding29,50029,00030,00029,0002,223,40729,417183Netaş81,00079,00082,00079,000675,00080,025184Niğde Çimento12,25012,00012,50012,000597,00012,307185Net Holding3,1503,1003,2503,150104,181,9723,179186Net Turizm7,5007,3007,5007,4005,398,0007,375187Okan Tekstil1,6001,5501,6001,5759,161,0001,580188Olmuksa10,30010,25010,75010,75020,269,00010,520189Osmanlı Gay. Yat. Ort.3,6003,4503,5503,5001,026,0003,510190Otokar Otobüs Kar. A.38,00037,00037,50037,0002,309,00037,343191Otosan147,500142,500147,500145,0001,911,000145,260192Oz Finans Factoring2,9002,9003,0002,9508,055,0002,944193Parsan13,50013,25013,75013,250650,00013,468194Pastavilla12,00011,75012,00011,7503,071,00011,836195Peg Profilo14,25013,75014,25013,7501,056,00014,072196Penguen Gıda24,25024,25025,00024,7503,456,00024,677197Petkim152,500150,000155,000150,0002,340,000151,486198Pimaş21,25021,25021,50021,5003,933,00021,335199Pınar Su11,00010,25011,00010,5002,790,00010,599200Petrokent Turizm22,00022,00022,50022,25027,54022,212201Pınar Et9,1009,0009,2009,2001,439,0009,098202Pınar Süt18,50017,75018,25017,7502,921,00017,999203Pınar Un24,75024,75025,00024,750332,00024,804204Polylen4,3504,2504,3504,3505,816,4674,313205Park Tekstil8,6008,3008,6008,30020,127,0008,424206ÇBS Printaş Baskı20,75020,00020,50020,00056,00020,415207Petrol Ofisi77,00075,00077,00075,0004,010,00075,731208RAKS132,500130,000132,500132,5002,584,200131,315209Rant Finansal Kir.3,4003,3503,5003,40061,445,0003,419210Ray Sigorta4,1004,0004,1004,1005,165,2054,046211Raks Elek. Ev Aletleri17,50017,00017,50017,25010,430,00017,290212Sabah Yayıncılık4,5504,5004,6004,55062,887,2304,524213Sabancı Holding18,75018,75019,25019,00034,381,00018,985214Sabah Pazarlama13,25012,50013,25012,5001,120,00012,831215Sarkuysan20,50020,25020,75020,7505,487,00020,463216SASA10,0009,90010,2009,9006,095,60010,045217Selçuk Gıda5,1004,9005,2005,00013,795,0005,046218Sifaş3,4503,4003,5003,4509,051,0013,426219Türkiye Şişe Cam9,3009,1009,4009,10031,271,8139,206220Şekerbank2,1002,0502,1752,12569,145,5002,117221Söktaş10,25010,00010,25010,00035,00010,071222Siemens17,25000000223Sönmez Pamuklu19,50019,00019,25019,000115,00019,097224Sönmez Filament18,25018,00018,75018,5001,461,00018,332225Sevgi Hastanesi14,50014,50015,25015,00033,006,00014,988226Taç Yatırım Ort.2,6002,5502,6002,550418,5002,553227Tat Konserve9,4009,3009,6009,50017,927,0009,460228Türk Tuborg6,2006,2006,4006,3002,840,0006,299229Tekstilbank3,7003,5503,6503,60017,873,0003,583230Tezsan20,25020,00021,75021,0008,983,00021,193231Türk Hava Yolları28,00027,00028,00027,50023,791,13727,350232Tire Kutsan7,1007,2007,3007,200871,5607,208233T.Kalkınma Bankası58,00055,00058,00058,000575,00056,158234Tansaş56,00055,00056,00055,000602,00055,169235Tofaş Otomobil Fab.11,75011,50011,75011,50017,998,75011,587236Tofaş Oto Ticaret35,00034,50035,00034,5001,476,00034,568237Toprak Fin.Kir.5,1005,0005,2505,1503,452,0005,169238Tobrakbank3,4503,4003,5003,45044,431,0003,442239Toprak Factoring3,6003,5503,6503,5501,879,0003,604240Trakya Cam12,50012,00012,50012,0006,216,00012,229241Transtürk Holding1,8751,8501,9251,90025,187,1401,887242TSKB3,0002,9503,0002,9507,108,4012,974243Türk Demir Döküm5,1005,0005,6005,60052,053,0005,364244Tukas3,5003,5003,6003,6007,389,0003,522245Tümteks Tekstil3,0503,0503,1503,1003,767,0003,091246Tümteks Tekstil (Yeni)2,2252,1752,2002,2003,625,0002,190247Tüpraş46,50046,00047,00047,00071,309,00046,572248Turcas Petrolcülük11,25011,25011,75011,5003,551,00011,468249USAŞ640,000630,000640,000630,00042,000639,047250UKI Konfeksiyon18,25018,00018,25018,25090,00018,119251Ünal Tarım Ürünleri27,50026,50027,50026,5001,953,00026,936252Ünye Çimento3,2003,1503,2003,150585,3203,188253Uşak Seramik18,75017,25018,50017,2503,545,02618,064254Uzel Makina Sanayii58,00057,00058,00058,00010,943,00057,391255Vakıf Finansal Kir.3,5003,4503,5503,50027,373,0503,518256Vakko14,75014,50014,75014,5001,420,00014,579257Vanet9,2009,2009,5009,2009,958,0009,346258Varlık Yat.Ort.1,2501,1751,2501,2259,688,0001,210259Vestel45,00044,50046,00045,0007,789,00045,257260Vakıf Yatırım1,8751,8751,9501,9506,377,0001,897261Vakıf Gayrimenkul Y.O.9,0008,6009,0008,90016,247,2958,787262Viking Kağıt2,9002,8502,9502,9002,640,0002,868263Yaşarbank2,1252,1002,1502,125320,100,7682,116264Yasaş59,00058,00060,00059,000870,00059,240265Yataş20,00019,75020,00020,0001,851,00019,754266Yapı Kredi Bankası9,4008,70010,1008,800193,548,7969,063267Yapı Kredi Koray G.Y.O.3,3503,1503,3003,25024,403,0003,220268Yapi Kredi Yat. Ort.8808508808703,215,400863269Yünsa10,10010,00010,50010,500600,00010,153