İMKB ikinci seans (M-Z)

(24 Temmuz 1998, Cuma günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat163Marmaris Altınyunus5,8005,6005,8005,800580,0005,719164Makina Takım1,3751,3501,3751,375245,758,7001,353165Maret12,00011,75012,25012,2501,240,00011,998166Mudurnu Tavukçuluk9,1008,8009,1008,8005,616,0008,923167Medya Holding3,1503,0503,1503,100249,238,5003,088168Meges Boya2,9002,9002,9502,9001,703,0002,900169Mensa Mensucat8,0007,9008,3008,30019,969,0008,049170Merko Gıda4,6504,6504,8004,7506,391,0004,735171Metaş7,90000000172Migros275,000275,000280,000275,000237,912279,682173Milliyet6,0005,9006,1006,00032,269,7705,955174Milpa4,5004,4004,5504,40017,896,0004,466175Marmaris Martı Otel2,7502,7002,8002,75014,560,5002,749176Mardin Çimento5,5005,4005,6005,5001,692,0005,446177Marshall42,00042,00043,00042,5001,187,00042,250178Mutlu Akü11,00010,75011,00010,750849,00010,787179Mustafa Yılmaz Yat.8608408708601,125,000858180Mazhar Zorlu Holding4,4504,4504,5004,45023,474,0004,457181Nergis Holding32,50032,00033,50033,00013,766,00132,602182Netaş75,00074,00075,00074,000639,00074,201183Niğde Çimento14,00013,50014,00013,500543,00113,562184Net Holding3,2503,1503,2503,20058,116,7603,175185Net Turizm8,6008,4008,6008,60017,645,0008,495186Okan Tekstil1,6501,5751,6251,62512,558,0001,599187Olmuksa9,8009,4009,8009,6007,468,9509,656188Osmanlı Gay. Yat. Ort.3,4003,4003,4503,4002,209,0003,413189Otokar Otobüs Kar. A.36,50036,00037,00036,5001,989,00036,483190Otosan150,000147,500150,000150,000671,000148,826191Oz Finans Factoring2,8502,8502,9002,8502,479,0002,858192Parsan13,25012,75013,00012,750164,00012,954193Pastavilla11,75011,50012,00011,5001,835,00011,748194Peg Profilo14,00014,00014,00014,000100,55514,000195Penguen Gıda31,00030,00031,00030,5003,837,00030,628196Petkim140,000137,500142,500140,0001,187,000139,789197Pimaş21,25021,25021,50021,2501,284,00021,279198Pınar Su10,50010,25010,75010,7501,929,00010,547199Petrokent Turizm21,25020,50021,50020,75012,24021,104200Pınar Et9,8009,6009,8009,7002,723,4109,672201Pınar Süt17,75017,25017,50017,500667,00017,411202Pınar Un26,25026,00027,00026,0001,593,00026,423203Polylen4,7504,7004,8004,8009,387,5004,747204Park Tekstil8,5008,4008,6008,5009,578,0008,493205ÇBS Printaş Baskı20,25020,25020,50020,25045,00020,255206Petrol Ofisi68,00067,00068,00067,0001,332,21467,454207RAKS137,500137,500140,000140,0001,385,000138,619208Rant Finansal Kir.3,2503,2503,5003,40092,496,0003,398209Ray Sigorta4,8004,7004,8004,80010,423,0004,768210Raks Elek. Ev Aletleri16,25016,25016,75016,50016,023,00016,460211Sabah Yayıncılık5,5005,2005,4005,30072,705,3505,285212Sabancı Holding19,00018,75019,00018,75040,806,00018,869213Sabah Pazarlama13,00012,25013,00012,2502,511,00012,645214Sarkuysan20,50020,00020,50020,2504,589,04220,249215SASA9,7009,7009,8009,7002,144,0009,744216Selçuk Gıda5,9005,7005,9005,70016,978,0005,781217Sifaş3,7003,6003,7003,65017,940,2503,649218Türkiye Şişe Cam9,3009,1009,3009,10014,087,0559,185219Şekerbank2,2252,1002,2252,10012,649,0002,152220Söktaş10,50010,50011,25010,500751,00010,761221Siemens14,00013,75014,00013,750936,10013,781222Sönmez Pamuklu19,75019,25019,75019,500299,00019,433223Sönmez Filament20,00019,75020,25020,0003,334,00019,987224Sevgi Hastanesi14,50014,50015,25014,50013,501,00014,828225Taç Yatırım Ort.2,4502,3002,5002,300384,0002,362226Tat Konserve9,3009,3009,7009,50020,170,3009,522227Türk Tuborg6,2006,1006,2006,100630,0006,130228Tekstilbank3,7503,6503,7503,70085,525,1403,668229Tezsan21,00020,50021,00020,500158,00020,757230Türk Hava Yolları25,50025,00026,00025,50012,073,00025,400231Tire Kutsan7,0007,0007,2007,0001,762,6807,117232T.Kalkınma Bankası57,00055,00056,00056,000226,00055,929233Tansaş53,00050,00053,00050,000920,00051,739234Tofaş Otomobil Fab.11,50011,50011,75011,50029,708,00011,684235Tofaş Oto Ticaret33,00032,50033,00033,000415,00032,686236Toprak Fin.Kir.5,0004,9005,1004,9001,590,0004,952237Tobrakbank3,4003,3503,4503,35018,175,0003,392238Toprak Factoring3,6503,5003,6003,500731,0003,537239Trakya Cam11,75011,50012,00011,5001,662,06511,717240Transtürk Holding2,0502,0252,0752,050157,973,0002,048241TSKB2,9502,9503,1503,10068,571,9203,068242Türk Demir Döküm5,4005,2005,4005,2005,412,0015,343243Tukas4,0504,0004,3504,25059,496,0004,212244Tümteks Tekstil3,1002,9503,1003,0002,010,0003,021245Tümteks Tekstil (Yeni)2,1752,1502,1752,1504,237,0002,157246Tüpraş44,00043,50045,00044,00058,854,18444,360247Turcas Petrolcülük10,50010,25010,75010,5003,131,00010,586248USAŞ650,000640,000650,000640,00020,100646,500249UKI Konfeksiyon18,75018,50019,00019,000581,00018,754250Ünal Tarım Ürünleri36,50035,00036,50036,00012,265,00035,669251Ünye Çimento3,1003,0503,1503,100709,3303,096252Uşak Seramik16,25015,50016,25015,5001,239,48015,843253Uzel Makina Sanayii55,00053,00055,00054,0007,086,00054,012254Vakıf Finansal Kir.3,4003,2503,3503,2504,653,0003,312255Vakko14,75014,25014,75014,500867,00014,467256Vanet11,00011,50012,00012,00013,700,00011,801257Varlık Yat.Ort.1,1751,1501,2001,2002,069,0001,167258Vestel45,50045,00046,00045,00010,438,02345,411259Vakıf Yatırım2,5002,5002,6002,60031,127,0002,550260Vakıf Gayrimenkul Y.O.9,0008,8009,1008,90012,302,0008,981261Viking Kağıt3,4003,2003,3503,2507,754,0003,268262Yaşarbank2,7002,6002,7002,600346,312,6262,629263Yasaş59,00058,00059,00059,000449,13558,714264Yataş19,25019,25019,50019,2501,379,00019,409265Yapı Kredi Bankası8,7008,6008,7008,60024,193,7448,630266Yapı Kredi Koray G.Y.O.3,5503,4503,5503,50024,516,0003,505267Yapi Kredi Yat. Ort.8608508608506,802,000855268Yünsa9,9009,5009,8009,500174,0009,601