İMKB ikinci seans (M-Z)

(23 Temmuz 1998, Perşembe günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat164Marmaris Altınyunus5,9005,7005,9005,800209,0005,802165Makina Takım1,3001,2751,3501,325384,595,0311,330166Maret12,25011,75012,25012,250618,00012,014167Mudurnu Tavukçuluk9,7009,3009,9009,50034,493,0009,636168Medya Holding3,2003,1003,2503,200480,767,7903,171169Meges Boya2,9502,8502,9502,950777,0002,896170Mensa Mensucat7,5007,5008,3007,800118,304,0007,958171Merko Gıda4,6504,4504,6004,500896,0004,528172Metaş7,90000000173Migros275,000275,000280,000275,000767,500276,864174Milliyet6,1005,9006,2006,00035,607,6355,979175Milpa4,5504,4504,5504,50018,532,0004,503176Marmaris Martı Otel2,7002,7002,8502,70038,995,5002,775177Mardin Çimento5,3005,3005,6005,50014,705,4545,468178Marshall42,00042,00042,00042,000127,00042,000179Mutlu Akü11,00010,50011,00011,000876,00010,797180Mustafa Yılmaz Yat.8108008808403,402,000844181Mazhar Zorlu Holding4,4504,4004,5004,50081,221,0004,426182Nergis Holding30,50029,50030,50030,5003,740,00130,051183Netaş76,00075,00076,00075,000679,00075,524184Niğde Çimento14,25013,25014,25014,000704,00013,675185Net Holding3,0503,1003,2503,250194,441,6403,168186Net Turizm8,3008,3008,8008,70062,960,0008,632187Okan Tekstil1,6251,5751,6751,60065,231,0001,627188Olmuksa9,8009,80010,00010,0007,229,0009,937189Osmanlı Gay. Yat. Ort.3,4503,3003,5003,4003,106,0003,380190Otokar Otobüs Kar. A.36,50036,00036,50036,0001,942,00036,045191Otosan145,000142,500147,500145,0001,037,000144,860192Oz Finans Factoring2,9002,8002,9002,9005,007,0002,829193Parsan13,25012,75013,00013,000193,00012,962194Pastavilla11,75011,50011,75011,5003,061,00011,504195Peg Profilo14,25014,00014,50014,250124,00014,252196Penguen Gıda30,50030,00031,00030,5002,076,00030,441197Petkim140,000137,500142,500140,0001,628,500140,026198Pimaş21,50021,00021,75021,2502,050,00021,347199Pınar Su10,75010,50010,75010,7501,289,00010,596200Petrokent Turizm21,50019,75021,25019,75010,20020,700201Pınar Et9,3009,3009,4009,4002,676,0009,397202Pınar Süt17,50017,25017,75017,500774,00017,443203Pınar Un24,75024,75025,00024,750171,00024,758204Polylen4,7004,6004,7504,70016,601,1184,669205Park Tekstil8,4008,2008,5008,4008,691,0008,305206ÇBS Printaş Baskı20,75020,50020,50020,500258,00020,500207Petrol Ofisi68,00066,00069,00067,0001,371,00067,172208RAKS142,500137,500142,500140,0002,838,200140,494209Rant Finansal Kir.3,2003,1503,2503,2006,868,0003,209210Ray Sigorta4,8004,6004,8004,70016,042,0004,695211Raks Elek. Ev Aletleri16,50015,75016,50016,0005,675,00016,091212Sabah Yayıncılık5,9005,3005,9005,600187,718,0005,572213Sabancı Holding18,75018,75019,25019,25069,750,00019,149214Sabah Pazarlama13,50012,50013,50012,5004,022,00012,967215Sarkuysan20,25020,25020,50020,5007,691,00020,332216SASA9,8009,6009,8009,6008,974,3009,732217Selçuk Gıda5,4005,3005,7005,50030,060,0005,512218Sifaş3,6003,5003,6503,60035,245,3403,566219Türkiye Şişe Cam9,5009,2009,6009,40077,283,0009,406220Şekerbank2,2252,2002,2752,22543,473,0002,235221Söktaş10,10010,00010,50010,250793,00010,235222Siemens13,75013,75014,00014,0002,121,00013,790223Sönmez Pamuklu18,50018,25019,25018,750702,00018,971224Sönmez Filament18,75019,00020,00019,2504,386,00019,606225Sevgi Hastanesi14,25014,25014,50014,2504,513,00014,254226Taç Yatırım Ort.2,4002,4002,4502,450335,0002,415227Tat Konserve9,4009,2009,4009,3003,460,0009,307228Türk Tuborg6,2006,1006,2006,100511,0006,107229Tekstilbank3,6503,6503,9003,750331,603,0003,792230Tezsan21,25020,50021,25020,750651,00020,825231Türk Hava Yolları25,50025,00025,50025,0007,743,10025,419232Tire Kutsan7,0006,9007,0006,900541,0006,987233T.Kalkınma Bankası55,00052,00055,00055,000405,00053,422234Tansaş55,00052,00055,00052,000971,00053,133235Tofaş Otomobil Fab.11,75011,50012,00011,50038,568,56511,644236Tofaş Oto Ticaret33,50032,50033,50032,500972,00033,029237Toprak Fin.Kir.4,9504,9004,9504,9501,181,0004,934238Tobrakbank3,4003,3503,5003,40086,866,0003,443239Toprak Factoring3,6003,5003,6503,650736,0003,545240Trakya Cam12,00011,50012,00011,7506,225,00011,873241Transtürk Holding1,8751,9002,0252,000204,420,0001,977242TSKB2,9502,8502,9502,8508,461,0002,891243Türk Demir Döküm5,2005,1005,3005,1005,122,0005,169244Tukas4,0503,9504,1004,00073,030,4523,974245Tümteks Tekstil3,0002,9003,0002,9002,999,0002,928246Tümteks Tekstil (Yeni)2,1502,1002,1502,1004,314,0002,134247Tüpraş44,00043,00044,00044,00028,540,66543,545248Turcas Petrolcülük10,50010,00010,50010,0004,203,00010,300249USAŞ650,000650,000660,000650,000128,000650,156250UKI Konfeksiyon18,50018,50019,00019,000112,00018,533251Ünal Tarım Ürünleri32,00032,50036,00035,00030,813,00034,695252Ünye Çimento3,1003,0503,1503,0501,204,1683,109253Uşak Seramik17,00016,00016,75016,0003,497,39516,277254Uzel Makina Sanayii54,00053,00055,00054,0005,129,00054,286255Vakıf Finansal Kir.3,2503,1503,2503,2003,363,1003,214256Vakko14,75014,25014,75014,2501,380,00014,393257Vanet10,10010,00010,30010,1004,013,00010,123258Varlık Yat.Ort.1,2001,1751,2001,2004,359,0001,175259Vestel46,00045,50046,00045,50014,293,00045,539260Vakıf Yatırım2,5002,4502,5002,4507,401,0002,469261Vakıf Gayrimenkul Y.O.8,8008,5008,7008,6005,568,0008,599262Viking Kağıt3,2003,1003,2503,2004,176,0003,163263Yaşarbank2,5502,5252,6502,5751,145,976,6342,572264Yasaş59,00058,00060,00058,000832,00058,786265Yataş19,25019,25020,00019,5002,460,00019,546266Yapı Kredi Bankası8,8008,5008,8008,50041,093,4708,654267Yapı Kredi Koray G.Y.O.3,6003,4003,6003,50046,221,0003,500268Yapi Kredi Yat. Ort.86085087085023,894,624854269Yünsa9,7009,3009,7009,400245,0009,445