İMKB ikinci seans (M-Z)

(22 Temmuz 1998, Çarşamba günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat164Marmaris Altınyunus5,8005,6006,0005,900606,7095,838165Makina Takım1,3001,2751,3251,300115,537,5351,293166Maret12,25011,75012,50012,500928,00012,025167Mudurnu Tavukçuluk9,4009,1009,4009,3003,536,0009,263168Medya Holding3,0502,9503,1003,100447,037,0003,046169Meges Boya2,9002,8503,0002,9001,643,0002,878170Mensa Mensucat7,8007,4007,8007,4006,794,0007,666171Merko Gıda4,6004,5504,6504,6001,042,2004,590172Metaş7,90000000173Migros275,000275,000280,000280,000834,000278,675174Milliyet5,9005,8006,1006,00044,179,2005,955175Milpa4,5504,4504,5504,50017,901,8084,495176Marmaris Martı Otel2,7502,7002,7502,7506,287,0002,727177Mardin Çimento5,3005,2005,3005,3003,986,2205,206178Marshall42,00042,00042,00042,000203,00042,000179Mutlu Akü11,00010,75011,25011,0001,150,00010,940180Mustafa Yılmaz Yat.810810810810184,000810181Mazhar Zorlu Holding4,2504,2004,4004,40052,294,0004,280182Nergis Holding29,50029,00029,50029,500821,00029,223183Netaş77,00076,00077,00076,000242,00076,210184Niğde Çimento12,75012,75014,25014,0002,236,08013,495185Net Holding3,0503,0003,0503,05045,389,4803,018186Net Turizm7,8007,6007,8007,7007,728,0007,696187Okan Tekstil1,6001,5501,6001,60012,977,0001,567188Olmuksa10,0009,70010,0009,90011,150,0009,934189Osmanlı Gay. Yat. Ort.3,4503,4003,5003,4501,462,0003,440190Otokar Otobüs Kar. A.36,00036,00036,50036,0002,973,00036,192191Otosan142,500140,000145,000142,500494,000142,484192Oz Finans Factoring2,8502,8002,8502,8002,550,0002,837193Parsan13,00012,75013,25012,750401,00013,006194Pastavilla11,25011,00011,25011,2501,451,00011,246195Peg Profilo14,25014,00014,25014,000720,00014,243196Penguen Gıda32,00030,00031,50030,5003,445,00030,673197Petkim142,500140,000142,500140,0001,361,000140,156198Pimaş22,25021,00022,25021,5002,970,00021,425199Pınar Su10,50010,25010,50010,250971,00010,373200Petrokent Turizm21,75021,50021,50021,5005,10021,500201Pınar Et9,2009,1009,3009,3001,890,0009,199202Pınar Süt17,75017,25017,75017,7501,206,00017,495203Pınar Un25,25024,50025,00024,500309,00024,892204Polylen4,6504,5004,6504,5506,395,5004,582205Park Tekstil8,6008,3008,6008,30014,058,0008,415206ÇBS Printaş Baskı20,25020,00020,75020,50098,00020,385207Petrol Ofisi69,00067,00070,00067,0002,195,60068,206208RAKS135,000132,500140,000140,0004,447,900136,813209Rant Finansal Kir.3,2503,1003,2503,2006,189,0003,185210Ray Sigorta4,4004,3004,7504,70029,280,0004,600211Raks Elek. Ev Aletleri16,25016,00016,75016,5004,129,00016,401212Sabah Yayıncılık5,0005,0005,4505,450311,252,4205,316213Sabancı Holding18,75018,50018,75018,75015,980,00018,728214Sabah Pazarlama12,75012,50014,25014,0009,687,00013,542215Sarkuysan20,25020,00020,50020,5005,029,00020,257216SASA9,9009,8009,9009,9001,951,0009,831217Selçuk Gıda4,8504,8505,0005,0006,709,0004,905218Sifaş3,5003,4503,5003,50011,563,5003,455219Türkiye Şişe Cam9,4009,3009,5009,30042,331,5079,382220Şekerbank2,0752,0252,1252,07518,737,0002,085221Söktaş10,0009,70010,0009,700129,0009,704222Siemens14,25012,75014,00013,7507,917,00013,483223Sönmez Pamuklu18,50018,50018,75018,75078,00018,669224Sönmez Filament18,50018,25018,50018,250563,00018,371225Sevgi Hastanesi14,25014,00014,25014,0003,248,00014,000226Taç Yatırım Ort.2,4002,4002,4502,450276,0002,405227Tat Konserve9,2009,1009,4009,3005,106,0009,304228Türk Tuborg6,2006,1006,3006,2001,308,0006,212229Tekstilbank3,6003,5003,6003,60019,997,0003,568230Tezsan21,25021,00021,50021,250744,00021,301231Türk Hava Yolları25,50025,00026,00025,50016,655,00025,527232Tire Kutsan7,1007,0007,1007,000863,0007,076233T.Kalkınma Bankası55,00051,00054,00054,000257,16853,295234Tansaş54,00053,00054,00054,0001,259,00053,402235Tofaş Otomobil Fab.12,00011,50012,00011,75058,138,00011,644236Tofaş Oto Ticaret33,50033,00033,50033,000671,00033,090237Toprak Fin.Kir.4,9004,9005,0004,9001,255,0004,938238Tobrakbank3,3003,2503,3503,30018,287,0003,298239Toprak Factoring3,5503,5003,6003,6001,345,0003,548240Trakya Cam11,75011,50011,75011,5005,588,10011,505241Transtürk Holding1,8751,8251,9001,82513,872,0001,859242TSKB2,8502,8002,9002,8505,712,0002,825243Türk Demir Döküm5,1005,0005,2005,1003,654,0005,077244Tukas3,8503,4503,9503,95049,858,4623,944245Tümteks Tekstil2,9502,8503,0002,9001,771,0002,931246Tümteks Tekstil (Yeni)2,1502,1002,1752,1004,169,0002,133247Tüpraş44,50043,50044,50044,00045,967,10543,725248Turcas Petrolcülük10,75010,25011,00010,2502,048,00010,545249USAŞ640,000630,000640,000630,00044,000630,454250UKI Konfeksiyon18,50018,25019,00019,000213,00018,523251Ünal Tarım Ürünleri28,00028,00031,00031,00010,729,00029,991252Ünye Çimento3,1503,0503,1503,0502,623,4003,074253Uşak Seramik16,25016,25017,75017,00031,542,00017,249254Uzel Makina Sanayii55,00054,00056,00054,0008,041,10054,966255Vakıf Finansal Kir.3,2003,1003,3003,2005,536,0003,213256Vakko14,50014,50014,75014,5001,636,00014,509257Vanet9,5009,4009,7009,6004,771,0009,601258Varlık Yat.Ort.1,2001,1501,2251,2254,495,0001,186259Vestel45,00045,00046,50046,00010,726,00046,112260Vakıf Yatırım2,4752,3502,4752,4507,972,0002,411261Vakıf Gayrimenkul Y.O.8,9008,8009,0008,9004,437,0008,849262Viking Kağıt3,1003,0003,1003,0503,147,0003,050263Yaşarbank2,2002,1752,3752,3501,244,765,3172,303264Yasaş60,00058,00060,00058,000938,00058,978265Yataş19,25019,00019,50019,0001,424,00019,241266Yapı Kredi Bankası8,7008,6008,9008,60093,738,3008,768267Yapı Kredi Koray G.Y.O.3,3503,3503,4503,45041,842,0003,395268Yapi Kredi Yat. Ort.8508408608407,573,000846269Yünsa9,7509,5009,8009,50070,0009,662