İMKB ikinci seans (M-Z)

(20 Ağustos 1998, Perşembe günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat164Marmaris Altınyunus4,8504,4005,1505,150101,0004,869165Makina Takım1,1001,0501,1251,100136,221,0001,088166Maret9,1008,9009,1008,9001,653,0008,967167Mudurnu Tavukçuluk10,1009,80010,1009,9005,395,0009,969168Medya Holding2,2502,2002,2752,250250,724,0002,236169Meges Boya3,0003,0003,1003,1007,315,0003,048170Mensa Mensucat6,2006,0006,4006,10018,663,0006,136171Merko Gıda5,2005,1005,3005,200549,4005,186172Metaş7,90000000173Migros265,000260,000265,000265,0001,185,000260,329174Milliyet4,7504,6504,8004,70016,288,6004,720175Milpa3,2503,2003,3003,20016,605,0003,210176Marmaris Martı Otel2,1252,1252,1752,15012,662,0002,147177Mardin Çimento5,0504,9005,1005,0006,232,0005,037178Marshall35,00036,00036,50036,00013,00036,038179Metemteks Tekstil7,4007,4008,1008,10015,325,0007,729180Mutlu Akü8,8008,7008,8008,700583,0008,730181Mustafa Yılmaz Yat.800780800780113,000783182Mazhar Zorlu Holding2,8002,8002,9502,95044,750,0002,882183Nergis Holding33,50032,00033,50032,5001,847,66732,660184Netaş12,50012,00012,50012,5001,041,00012,275185Niğde Çimento13,75013,75014,00013,750636,00013,750186Net Holding2,6502,5002,6502,60037,346,5712,569187Net Turizm8,5008,3008,5008,5005,547,0008,380188Okan Tekstil1,1501,1001,1501,10010,240,0001,124189Olmuksa7,7007,5007,7007,500610,0007,556190Osmanlı Gay. Yat. Ort.2,9002,9003,1503,00012,433,0003,052191Otokar Otobüs Kar. A.28,00027,50028,50028,0002,061,50028,001192Otosan97,00096,00098,00096,000836,40097,084193Oz Finans Factoring2,6502,6002,7502,6507,422,0002,680194Parsan12,25012,00012,25012,250648,00012,005195Pastavilla11,00010,50011,00010,5001,557,00010,822196Peg Profilo11,00011,00011,00011,00010,00011,000197Penguen Gıda29,50028,00029,00028,0001,461,00028,582198Petkim105,000100,000105,000100,0001,735,000101,195199Pimaş14,50013,75014,50013,7501,298,00013,952200Pınar Su8,2008,2008,5008,2005,483,0008,391201Petrokent Turizm16,00016,00016,25016,00019,38016,065202Pınar Et9,0008,9009,1008,9002,528,0008,976203Pınar Süt13,00012,75013,00013,000422,00012,763204Pınar Un29,50029,00031,00029,000416,00029,879205Polylen3,5503,4003,5503,5004,738,2513,468206Park Tekstil6,0005,8006,0005,9003,007,0005,912207ÇBS Printaş Baskı20,50020,50021,50021,000484,00021,010208Petrol Ofisi54,00052,00054,00053,0002,573,00052,756209RAKS107,500107,500117,500117,5001,278,000117,014210Rant Finansal Kir.2,3502,2752,3502,3005,445,0002,299211Ray Sigorta2,0252,0002,0752,05026,793,6002,043212Raks Elek. Ev Aletleri10,20010,30011,00011,000106,320,00010,750213Sabah Yayıncılık3,5003,3503,5503,45070,811,0003,450214Sabancı Holding14,75014,50015,00015,00037,287,56514,758215Sabah Pazarlama7,4006,9007,5007,10012,509,0007,234216Sarkuysan17,25017,00017,25017,2502,431,00017,132217SASA8,2008,0008,2008,200677,0008,072218Selçuk Gıda5,3005,3005,5005,4003,815,0005,370219Sifaş3,4003,3003,4003,3505,138,9183,350220Türkiye Şişe Cam6,6006,5006,7006,5008,938,0006,525221Şekerbank2,1002,0502,1252,0759,305,0002,086222Söktaş8,5008,2008,8008,500633,0008,528223Siemens12,00011,75012,25011,750672,00012,005224Sönmez Pamuklu18,75018,25018,50018,250221,00018,315225Sönmez Filament14,00012,75014,00013,000891,00013,480226Sevgi Hastanesi15,00014,75015,00015,0003,111,00014,857227Taç Yatırım Ort.1,9001,8001,9001,800128,0001,818228Tat Konserve8,6008,5008,8008,7004,862,0008,712229Türk Tuborg5,5005,1005,5005,400265,0005,279230Tekstilbank3,6503,6503,8003,65085,091,1283,744231Tezsan15,50014,75015,25015,00089,00015,000232Türk Hava Yolları20,75020,50021,00021,00016,150,72120,751233Tire Kutsan5,9005,8006,0005,900607,0005,905234T.Kalkınma Bankası47,50045,00053,00050,0004,819,50049,171235Tansaş45,00044,50045,50044,500809,00045,095236Tofaş Otomobil Fab.9,7009,5009,8009,60027,388,1209,626237Tofaş Oto Ticaret20,75020,50021,00020,500536,30020,637238Toprak Fin.Kir.3,8003,7003,8503,7502,127,0003,736239Tobrakbank2,4002,3502,4752,42531,895,0002,424240Toprak Factoring2,7002,6002,7002,7001,878,0002,657241Trakya Cam8,2007,8008,1007,8001,946,0007,976242Transtürk Holding850850880850125,629,000861243TSKB2,8502,8002,9502,80027,043,0002,857244Türk Demir Döküm3,9003,8504,0503,8502,217,0003,915245Tukas5,7005,5005,8005,60025,187,0005,684246Tümteks Tekstil1,9001,8751,9251,925645,0001,900247Tümteks Tekstil (Yeni)1,4751,4251,5001,4251,894,0001,444248Tüpraş30,50029,00030,50030,000108,867,10029,747249Turcas Petrolcülük8,7008,5008,8008,7001,405,0008,638250USAŞ495,000490,000495,000490,00019,000490,789251UKI Konfeksiyon17,75016,50017,00016,75051,90016,867252Ünal Tarım Ürünleri45,00043,00045,00044,0005,469,00043,989253Ünye Çimento3,0002,9003,0002,9501,419,4002,972254Uşak Seramik12,00011,50012,00011,750818,00111,744255Uzel Makina Sanayii46,50046,00047,50047,50032,848,00047,061256Vakıf Finansal Kir.2,3752,3252,4002,3254,333,5002,368257Vakko9,8009,5009,8009,7002,376,0009,619258Vanet10,75010,25010,75010,5001,139,00010,494259Varlık Yat.Ort.810800810810497,000808260Vestel37,50037,00037,50037,5001,753,47837,451261Vakıf Yatırım3,4003,1503,4003,2005,548,0053,257262Vakıf Gayrimenkul Y.O.3,7003,5503,7003,60015,881,0003,613263Viking Kağıt3,8503,8504,0503,90012,147,0003,930264Yaşarbank2,5752,5002,6002,550233,026,0002,566265Yasaş45,00044,50046,00044,5001,073,00045,094266Yataş18,75018,00018,75018,2505,556,00018,334267Yapı Kredi Bankası5,7005,6006,2006,200518,283,5005,929268Yapı Kredi Koray G.Y.O.2,2002,1752,2752,20069,337,0002,217269Yapi Kredi Yat. Ort.86085088085014,720,000858270Yünsa7,9007,9007,9007,900105,0007,900