İMKB ikinci seans (M-Z)

(8 Ağustos 1998, Cumartesi günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat163Marmaris Altınyunus5,5005,3005,7005,600742,0005,485164Makina Takım1,2501,2501,2751,27572,115,1881,268165Maret11,50011,50011,75011,7502,515,00011,500166Mudurnu Tavukçuluk11,25011,00011,50011,2503,289,00011,250167Medya Holding2,3502,3252,4752,450532,106,0002,427168Meges Boya2,6002,6002,7502,65010,481,0002,683169Mensa Mensucat6,9006,8007,0007,0009,916,0006,924170Merko Gıda5,6005,7005,8005,7001,562,0005,751171Metaş7,90000000172Migros260,000260,000265,000260,000237,000261,118173Milliyet5,0505,0005,1005,00015,103,6005,066174Milpa4,3004,2504,3504,30016,707,0004,284175Marmaris Martı Otel2,5002,4252,5002,4255,599,0002,450176Mardin Çimento5,8005,8006,0005,9008,066,4295,882177Marshall42,50042,00043,00042,500237,00042,518178Mutlu Akü9,8009,70010,50010,500462,0009,919179Mustafa Yılmaz Yat.890870920880240,000876180Mazhar Zorlu Holding4,6004,5504,6504,6506,696,0004,564181Nergis Holding37,50037,00039,00038,5006,216,67038,182182Netaş14,25014,25015,50015,25027,339,00014,997183Niğde Çimento15,25015,25015,50015,50068,00015,253184Net Holding3,1003,0503,1503,1006,864,2803,089185Net Turizm9,1008,8009,2009,00010,130,0009,000186Okan Tekstil1,4501,4251,4751,42510,432,0001,443187Olmuksa8,9008,9009,1009,1002,289,0009,054188Osmanlı Gay. Yat. Ort.3,6503,5003,6003,6004,720,0003,548189Otokar Otobüs Kar. A.31,50031,50032,50032,000427,00032,000190Otosan125,000122,500125,000125,000465,700124,279191Oz Finans Factoring3,0003,0003,1503,1008,722,0003,072192Parsan12,25012,00012,25012,250475,00012,236193Pastavilla11,75011,75012,25011,7504,751,00011,930194Peg Profilo11,75011,25012,00012,000260,00011,543195Penguen Gıda29,00028,50029,50029,000362,00028,871196Petkim120,000117,500122,500120,0001,140,100119,920197Pimaş19,50019,00019,75019,0001,032,08019,433198Pınar Su9,2009,0009,2009,000683,0009,080199Petrokent Turizm18,50018,00018,25018,25075,48018,077200Pınar Et10,50010,25010,75010,7502,929,25510,635201Pınar Süt17,50017,50017,75017,750261,00017,500202Pınar Un24,75025,00026,00026,000471,00025,694203Polylen4,4504,4504,5504,5006,231,0004,485204Park Tekstil7,5007,5007,7007,6003,923,0007,588205ÇBS Printaş Baskı20,75020,75022,25022,000545,00021,696206Petrol Ofisi57,00056,00059,00057,0001,456,00057,455207RAKS147,500142,500147,500145,0001,330,000145,062208Rant Finansal Kir.3,1003,0003,1003,0504,062,0003,034209Ray Sigorta2,3002,3002,3752,37540,454,1852,343210Raks Elek. Ev Aletleri11,75011,50012,75012,7503,642,00012,372211Sabah Yayıncılık4,3004,1004,4504,150152,684,0004,314212Sabancı Holding16,50016,25016,75016,50026,742,00016,452213Sabah Pazarlama11,25011,00012,00012,0001,300,00011,450214Sarkuysan19,50019,50019,75019,7502,582,00019,501215SASA9,5009,4009,6009,5001,874,0009,498216Selçuk Gıda6,7006,7007,2007,2007,317,0006,959217Sifaş3,9503,9504,0004,0003,897,3333,955218Türkiye Şişe Cam7,5007,4007,6007,50011,525,4007,497219Şekerbank2,1502,1502,2002,15032,760,0002,180220Söktaş9,3009,1009,1009,1004,0009,100221Siemens13,00012,75013,00012,750344,00012,837222Sönmez Pamuklu21,25020,75021,25021,000139,00021,082223Sönmez Filament19,50019,25020,00020,0002,693,00019,686224Sevgi Hastanesi16,75016,75017,75017,5006,680,00017,358225Taç Yatırım Ort.2,2002,0252,1752,025249,0002,118226Tat Konserve10,25010,25010,75010,2502,289,00010,478227Türk Tuborg5,5005,4005,6005,500176,0005,497228Tekstilbank3,9003,9504,0504,00052,865,7023,983229Tezsan20,00019,00020,50019,75083,20219,917230Türk Hava Yolları22,25022,25022,75022,25011,916,00022,415231Tire Kutsan7,1007,0007,1007,0002,277,0007,095232T.Kalkınma Bankası59,00059,00061,00059,000304,00059,700233Tansaş45,00044,50045,50045,5001,060,00045,000234Tofaş Otomobil Fab.9,4009,3009,5009,40011,884,0009,448235Tofaş Oto Ticaret26,50026,50027,00027,000173,00026,768236Toprak Fin.Kir.4,3504,3504,5004,4001,027,0004,399237Tobrakbank3,0002,9503,1003,00021,445,0003,015238Toprak Factoring3,2003,1503,2503,250519,0003,205239Trakya Cam10,0009,75010,50010,5008,895,47910,288240Transtürk Holding1,0201,0001,0201,010109,965,0001,005241TSKB3,1003,1003,2003,20039,575,0003,177242Türk Demir Döküm4,7504,8004,8504,8002,320,0004,810243Tukas6,6006,4006,7006,50015,723,0006,519244Tümteks Tekstil2,5502,5002,6002,6001,386,0002,548245Tümteks Tekstil (Yeni)1,9001,8751,9001,8751,863,0001,879246Tüpraş38,00037,50038,50038,00011,426,58138,088247Turcas Petrolcülük10,2009,75010,2509,7502,849,1489,952248USAŞ570,000570,000580,000570,00032,000576,562249UKI Konfeksiyon18,75018,50018,75018,75069,30018,579250Ünal Tarım Ürünleri44,00043,50044,50044,0003,119,00044,000251Ünye Çimento3,1503,1503,2003,1501,152,7983,161252Uşak Seramik14,25013,75014,75014,7502,781,00014,064253Uzel Makina Sanayii50,00049,50050,00050,0005,047,00049,617254Vakıf Finansal Kir.3,1003,0503,1503,1008,164,0003,068255Vakko12,75012,75013,00012,750880,00012,801256Vanet13,00012,50013,00012,750859,00012,584257Varlık Yat.Ort.1,0251,0251,1001,10010,978,0001,028258Vestel43,50042,00043,50042,0003,928,00042,864259Vakıf Yatırım3,8003,7003,8003,8003,320,0003,752260Vakıf Gayrimenkul Y.O.4,9504,8005,0504,85045,043,0004,920261Viking Kağıt3,5003,4003,5003,4001,422,0003,421262Yaşarbank2,7502,6502,8002,800203,141,0002,736263Yasaş55,00055,00056,00055,0001,299,00055,414264Yataş19,75019,75020,25019,7502,333,00019,897265Yapı Kredi Bankası8,4008,4008,8008,600238,467,6358,591266Yapı Kredi Koray G.Y.O.3,0503,0503,1003,1008,254,0003,064267Yapi Kredi Yat. Ort.97095099099014,413,000976268Yünsa8,7008,7008,9008,700286,0008,726