İMKB ikinci seans (M-Z)

(14 Ağustos 1998, Cuma günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat164Marmaris Altınyunus5,3005,0005,2005,100370,0005,052165Makina Takım1,0501,0001,0751,05079,355,4751,037166Maret9,0008,9009,6009,6002,911,0009,265167Mudurnu Tavukçuluk10,0009,50010,1009,8003,234,0009,907168Medya Holding2,1002,0502,1752,150295,010,0002,131169Meges Boya2,8502,8003,0002,9008,023,0002,916170Mensa Mensucat6,0005,8006,1006,00014,097,0005,957171Merko Gıda5,0005,0005,6005,200754,0005,331172Metaş7,90000000173Migros255,000250,000265,000260,000659,000259,210174Milliyet4,6504,4504,8504,75078,909,4004,699175Milpa3,5003,3003,6003,45018,720,0003,483176Marmaris Martı Otel2,1502,1252,1752,1753,676,0002,150177Mardin Çimento5,1004,8005,3005,2008,431,0005,067178Marshall39,00039,00039,50039,00051,00039,156179Mutlu Akü9,3009,2009,5009,2001,171,0009,318180Mustafa Yılmaz Yat.790770850850460,000782181Mazhar Zorlu Holding3,1002,9003,1003,00043,957,0003,042182Nergis Holding33,50033,00034,50034,0005,438,00033,719183Netaş13,00012,75013,25013,0005,716,00012,970184Niğde Çimento13,25013,00013,75013,750395,00013,648185Net Holding2,4502,3502,4752,45027,879,0002,428186Net Turizm6,9006,7007,1006,9008,682,0006,906187Okan Tekstil1,2751,1751,2751,20038,709,0001,245188Olmuksa7,6007,0007,7007,5001,243,0007,597189Osmanlı Gay. Yat. Ort.2,9502,8503,0002,8502,390,0002,917190Otokar Otobüs Kar. A.25,50025,50026,00026,000513,00025,971191Otosan100,00097,500102,500100,000923,00099,504192Oz Finans Factoring2,7002,5502,7002,6005,008,0002,627193Parsan10,2509,25010,00010,000538,0009,871194Pastavilla10,0009,75010,50010,0001,468,00010,082195Peg Profilo10,0009,25010,75010,00051,0009,813196Penguen Gıda28,50027,50029,50029,0004,112,00028,525197Petkim102,50097,500102,500100,0002,152,00099,979198Pimaş15,25014,75016,00016,0001,786,00015,468199Pınar Su8,4008,3008,5008,3001,072,0008,369200Petrokent Turizm16,25014,50015,75014,50017,34015,411201Pınar Et9,1009,0009,4009,300929,0009,186202Pınar Süt13,50013,25013,75013,5001,061,00013,490203Pınar Un30,00029,00030,50030,000410,00029,898204Polylen3,5003,4003,5503,5004,379,0003,462205Park Tekstil6,1005,9006,2006,1003,612,0006,072206ÇBS Printaş Baskı19,50019,50021,00021,000378,00020,068207Petrol Ofisi48,00047,00049,50049,0003,190,00048,528208RAKS122,500115,000125,000120,0006,849,000119,572209Rant Finansal Kir.2,4002,2752,4752,3508,885,0002,408210Ray Sigorta1,8751,8751,9251,9007,006,6001,897211Raks Elek. Ev Aletleri10,0009,50010,25010,0002,345,0009,952212Sabah Yayıncılık3,0002,8503,1002,95055,855,0002,980213Sabancı Holding14,00014,00015,00015,00013,216,00014,534214Sabah Pazarlama10,75010,25011,00010,7501,541,00010,622215Sarkuysan17,25016,75017,25017,0007,518,00017,091216SASA8,0008,0008,2008,2001,043,0008,108217Selçuk Gıda6,4006,2006,5006,2007,551,0006,342218Sifaş3,3503,2003,5003,5007,165,3343,373219Türkiye Şişe Cam6,5006,4006,7006,7007,510,7506,571220Şekerbank2,0502,0002,1502,15017,741,2662,124221Söktaş7,0007,0007,4007,00025,0007,124222Siemens12,00011,75012,25012,0001,586,00011,995223Sönmez Pamuklu17,50017,25018,50018,50081,00018,126224Sönmez Filament16,50016,00017,00016,50085,00016,526225Sevgi Hastanesi16,25015,25016,25016,0004,186,00015,627226Taç Yatırım Ort.2,1002,0502,1252,05076,0002,096227Tat Konserve8,9008,6008,9008,8001,408,0008,799228Türk Tuborg5,0004,9005,0505,0004,325,0005,023229Tekstilbank3,6503,5003,6503,60014,930,0003,600230Tezsan16,00015,75017,00016,250145,00016,486231Türk Hava Yolları19,75019,25020,00019,75017,998,00019,544232Tire Kutsan6,3006,2006,5006,400490,7356,309233T.Kalkınma Bankası49,00047,50049,50049,500353,00048,157234Tansaş43,50043,00043,50043,5001,667,00043,278235Tofaş Otomobil Fab.8,9008,8009,8009,80080,866,0009,411236Tofaş Oto Ticaret21,25021,25022,00021,5001,012,00021,552237Toprak Fin.Kir.3,7503,6503,7003,700759,0003,676238Tobrakbank2,4002,3002,4502,40015,739,0002,390239Toprak Factoring2,7002,6502,7502,750611,0002,698240Trakya Cam8,7008,2008,5008,2002,101,0008,346241Transtürk Holding810780830810139,094,162800242TSKB2,7002,6502,8502,85024,514,0002,787243Türk Demir Döküm4,0003,9004,1004,0002,783,0003,959244Tukas5,6005,4005,7005,7005,750,0005,587245Tümteks Tekstil2,1502,0752,1502,1251,341,0002,101246Tümteks Tekstil (Yeni)1,5501,5001,5751,5002,214,0001,537247Tüpraş27,50026,50028,00027,500105,046,00027,469248Turcas Petrolcülük8,6008,4008,7008,5001,315,0008,536249USAŞ490,000490,000500,000500,00021,000498,095250UKI Konfeksiyon16,50016,50017,00017,00065,00016,596251Ünal Tarım Ürünleri43,00040,00043,00040,0003,231,00041,702252Ünye Çimento2,7502,7502,8502,8001,130,9582,814253Uşak Seramik11,50011,25011,75011,750567,00011,490254Uzel Makina Sanayii46,00044,50046,50046,50017,741,00045,541255Vakıf Finansal Kir.2,6002,5002,6502,6503,697,0002,594256Vakko9,5008,90010,0009,8001,937,0009,718257Vanet12,00011,50012,50011,7506,882,50011,987258Varlık Yat.Ort.8508208508401,306,000835259Vestel39,00038,00039,50039,5001,115,25038,767260Vakıf Yatırım3,3503,2503,5503,2502,392,0003,337261Vakıf Gayrimenkul Y.O.3,6503,5003,7003,55010,523,3743,583262Viking Kağıt3,0503,0003,1003,0001,498,0003,029263Yaşarbank2,4002,3252,4502,425329,536,3922,407264Yasaş44,00043,50045,00045,000733,26944,334265Yataş16,75016,00017,00016,7506,423,00016,506266Yapı Kredi Bankası6,6006,2006,7006,200174,959,5856,524267Yapı Kredi Koray G.Y.O.2,5502,4502,5752,57511,988,0002,505268Yapi Kredi Yat. Ort.83082087085010,416,000842269Yünsa8,3008,0008,1008,00035,0008,028