İMKB ikinci seans (M-Z)

(18 Temmuz 1998, Cumartesi günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat164Marmaris Altınyunus6,0005,7006,0006,000886,0005,882165Makina Takım1,3501,3001,3501,325134,660,2091,324166Maret12,75012,50012,75012,5001,220,00012,650167Mudurnu Tavukçuluk9,5009,3009,6009,50010,427,0009,467168Medya Holding3,0503,0003,1503,100975,063,4013,094169Meges Boya3,0002,9003,0002,900837,0002,936170Mensa Mensucat7,3007,1007,3007,3007,897,0007,228171Merko Gıda5,0004,8505,0004,8504,975,0004,945172Metaş7,90000000173Migros275,000275,000285,000280,000903,020279,008174Milliyet6,3006,2006,4006,20046,012,0006,264175Milpa4,7004,6004,7004,65029,039,0004,657176Marmaris Martı Otel2,8002,7502,8002,7506,818,0002,754177Mardin Çimento5,4005,3005,5005,5005,639,0255,401178Marshall42,50042,00043,00042,50016,835,00042,501179Mutlu Akü11,25011,25011,50011,5001,834,00011,381180Mustafa Yılmaz Yat.84082084084089,000832181Mazhar Zorlu Holding4,1004,0504,1504,15025,320,0004,095182Nergis Holding29,50028,50029,50029,5002,715,00029,003183Netaş80,00080,00081,00081,0002,128,00080,823184Niğde Çimento12,00012,00012,50012,500554,00012,080185Net Holding3,1503,1003,2003,15029,887,6003,140186Net Turizm7,5007,4007,7007,70017,115,0007,550187Okan Tekstil1,6501,5751,6501,5758,856,0001,605188Olmuksa10,75010,25010,75010,7508,055,00010,516189Osmanlı Gay. Yat. Ort.3,5503,5003,6003,5001,924,0003,521190Otokar Otobüs Kar. A.37,50037,00039,00039,00017,256,00038,338191Otosan145,000145,000147,500147,5001,226,200146,739192Oz Finans Factoring3,0002,9003,0002,9002,224,0002,937193Parsan13,50013,25013,50013,250378,00013,457194Pastavilla12,00011,75012,00011,7501,529,00011,813195Peg Profilo13,75013,25014,25014,0003,662,00014,002196Penguen Gıda25,00025,25026,50026,2505,186,00026,034197Petkim150,000147,500152,500147,5002,257,400150,364198Pimaş22,25022,00022,25022,0004,979,00022,065199Pınar Su10,75010,75011,00011,0003,160,00010,835200Petrokent Turizm22,25022,00022,50022,50040,95022,243201Pınar Et9,2009,1009,3009,1001,484,0009,180202Pınar Süt18,00017,75018,00017,750938,00017,842203Pınar Un25,25025,00025,50025,000849,00025,369204Polylen4,4504,4004,5004,50011,007,0004,451205Park Tekstil8,5008,2008,5008,2008,046,0008,368206ÇBS Printaş Baskı20,25020,25020,50020,250212,00020,352207Petrol Ofisi75,00073,00076,00074,0002,894,00074,450208RAKS142,500140,000150,000145,0008,664,500145,466209Rant Finansal Kir.3,4503,3503,4503,35033,745,0003,362210Ray Sigorta4,4504,3504,4504,45014,221,5004,405211Raks Elek. Ev Aletleri17,75017,25017,50017,5008,646,00017,410212Sabah Yayıncılık4,5504,5004,7004,650190,016,4304,614213Sabancı Holding18,75018,75019,00019,00014,702,75018,757214Sabah Pazarlama12,75012,25014,25014,2505,944,00013,089215Sarkuysan21,00020,50021,00020,50012,705,00020,883216SASA10,20010,00010,50010,25014,649,00010,246217Selçuk Gıda5,1505,0005,3005,20011,381,0005,152218Sifaş3,5003,4003,5003,50010,649,4443,449219Türkiye Şişe Cam9,3009,2009,4009,20014,904,0729,288220Şekerbank2,1752,1752,2252,20040,703,0002,188221Söktaş10,00010,00010,20010,000120,00010,175222Siemens17,25000000223Sönmez Pamuklu19,00019,00020,25019,750974,00019,641224Sönmez Filament19,00018,75019,75019,5004,384,00019,281225Sevgi Hastanesi15,00014,75015,25014,7507,036,00015,003226Taç Yatırım Ort.2,5502,5502,6002,600694,0002,597227Tat Konserve9,5009,3009,5009,4005,882,0009,440228Türk Tuborg6,3006,2006,4006,400782,0006,268229Tekstilbank3,6003,5503,6503,55024,588,0003,593230Tezsan21,75021,00021,50021,250909,00021,162231Türk Hava Yolları27,00027,00028,00027,50032,729,00027,349232Tire Kutsan7,2007,2007,3007,200554,0007,218233T.Kalkınma Bankası56,00053,00056,00055,000299,00054,722234Tansaş55,00054,00056,00054,000567,00054,770235Tofaş Otomobil Fab.11,75011,75012,25012,250154,531,00012,036236Tofaş Oto Ticaret35,00034,50035,50034,5001,918,00034,834237Toprak Fin.Kir.5,2005,0005,3005,2002,433,0005,213238Tobrakbank3,4003,3503,4503,40014,236,9993,396239Toprak Factoring3,6003,5503,9503,60040,173,0003,788240Trakya Cam12,25012,00012,25012,0003,613,48112,109241Transtürk Holding1,9001,8751,9251,87515,637,0001,892242TSKB3,0002,9003,0002,9506,322,0002,969243Türk Demir Döküm5,7005,5005,7005,60011,302,2145,585244Tukas3,8003,6503,8003,7003,005,2393,708245Tümteks Tekstil3,0503,0003,1003,0502,933,0003,054246Tümteks Tekstil (Yeni)2,2252,2002,2502,2254,078,0002,223247Tüpraş47,00046,50047,00046,50054,994,00046,730248Turcas Petrolcülük11,50011,00011,50011,2502,324,00011,260249USAŞ650,000640,000650,000640,00010,000647,000250UKI Konfeksiyon18,25018,25019,00019,000551,00018,511251Ünal Tarım Ürünleri27,00026,50027,50027,0005,668,00026,970252Ünye Çimento3,1503,1503,2503,2003,391,4003,198253Uşak Seramik18,25017,25018,25017,5001,274,86617,775254Uzel Makina Sanayii58,00057,00059,00059,00018,700,00057,868255Vakıf Finansal Kir.3,4503,4003,5003,4504,736,0003,448256Vakko14,75014,50015,00014,5002,693,00014,623257Vanet9,3009,2009,6009,5009,309,0009,454258Varlık Yat.Ort.1,2751,2001,2501,2506,161,0001,233259Vestel45,00045,50046,50046,0006,010,08845,940260Vakıf Yatırım1,9751,9502,1502,15033,701,0002,077261Vakıf Gayrimenkul Y.O.8,8008,8009,0009,00011,783,0048,906262Viking Kağıt2,8502,8502,9502,9003,825,0002,899263Yaşarbank2,1752,1502,2002,150344,780,2262,158264Yasaş61,00059,00061,00060,000786,00059,998265Yataş19,75019,50020,00019,5001,721,00019,719266Yapı Kredi Bankası8,9008,6009,0008,70074,822,7908,824267Yapı Kredi Koray G.Y.O.3,2503,2003,2503,2008,674,0003,223268Yapi Kredi Yat. Ort.8708608708706,671,000863269Yünsa10,50010,25010,50010,25085,00010,320