İMKB ikinci seans (M-Z)

(25 Ağustos 1998, Salı günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat165Marmaris Altınyunus4,7504,7004,9004,90081,0004,778166Makina Takım1,0501,0001,0501,00040,946,0001,024167Maret8,7008,4008,7008,5001,721,0008,563168Mudurnu Tavukçuluk10,50010,00010,50010,2502,196,00010,176169Medya Holding2,1002,0502,1252,100154,473,0002,083170Meges Boya3,1003,1003,2003,2007,801,0003,160171Mensa Mensucat5,7005,4005,7005,50012,401,0005,489172Merko Gıda5,6005,4005,7005,600281,0005,598173Metaş7,90000000174Migros260,000255,000260,000255,000931,000257,201175Milliyet4,6504,4004,6004,40026,019,4004,508176Milpa3,0503,0003,1003,05019,199,0003,012177Marmaris Martı Otel2,1502,1002,1752,1003,080,0002,141178Mardin Çimento4,7504,7004,8004,7002,271,0004,723179Marshall35,00034,00034,00034,0005,00034,000180Metemteks Tekstil8,1008,1008,6008,4006,507,0008,366181Mutlu Akü8,5008,3008,5008,500132,0008,438182Mustafa Yılmaz Yat.7807807807801,000780183Mazhar Zorlu Holding2,9002,8002,9502,8006,609,0002,880184Nergis Holding31,00030,00031,00030,5002,863,00030,109185Netaş11,75011,75012,00012,0003,039,64011,751186Niğde Çimento14,00013,25013,75013,750251,00013,463187Net Holding2,5502,4502,5752,47518,790,2002,487188Net Turizm8,9008,7009,0008,80019,567,0008,809189Okan Tekstil1,1001,1001,2251,22546,694,0001,181190Olmuksa7,2007,2007,4007,300566,0007,302191Osmanlı Gay. Yat. Ort.2,9502,8002,9502,9002,124,0002,855192Otokar Otobüs Kar. A.28,00027,50028,50027,5002,060,00027,916193Otosan91,00088,00091,00088,0002,075,00089,106194Oz Finans Factoring2,6002,5502,6002,5502,801,0002,594195Parsan5,8005,5005,8005,700658,0005,659196Pastavilla10,00010,00010,30010,2006,619,00010,232197Peg Profilo10,75010,25010,50010,50044,00010,488198Penguen Gıda26,00025,00026,00026,000548,00025,559199Petkim102,50099,000102,000100,0001,833,45099,986200Pimaş14,00013,25013,75013,250209,00013,433201Pınar Su8,2008,1008,3008,1001,007,0008,178202Petrokent Turizm15,00014,50015,25014,50036,72014,993203Pınar Et9,7009,6009,9009,7002,270,0009,757204Pınar Süt12,50012,00012,25012,250812,00012,138205Pınar Un28,00027,00030,00030,000271,00028,250206Polylen3,5003,1503,4003,2008,100,1663,207207Park Tekstil5,7005,5005,7005,5003,625,0005,587208ÇBS Printaş Baskı22,00021,25022,00021,500139,00021,663209Petrol Ofisi52,00051,00053,00051,000642,00051,607210RAKS110,000105,000110,000110,0002,176,060107,668211Rant Finansal Kir.2,2502,1752,2502,2005,273,0002,208212Ray Sigorta2,0252,0002,1002,0757,452,1602,057213Raks Elek. Ev Aletleri9,5009,2009,6009,2002,946,0009,433214Sabah Yayıncılık3,1503,0003,2003,05050,200,3403,072215Sabancı Holding6,0005,7006,0005,80063,307,0005,831216Sabah Pazarlama6,7006,6006,9006,8003,872,0006,724217Sarkuysan16,75016,50017,00016,7504,567,00016,742218SASA7,7007,6007,9007,900755,0007,673219Selçuk Gıda5,0004,9005,1504,9007,154,0005,006220Serve Kırtasiye7,3007,1007,3007,1002,294,0007,205221Sifaş3,2003,0503,2003,1002,514,0003,103222Türkiye Şişe Cam6,3006,2006,4006,3003,831,3506,256223Şekerbank2,0502,0502,1252,1258,216,0002,083224Söktaş7,4007,2007,6007,200163,0007,380225Siemens11,50011,50011,75011,500504,00011,606226Sönmez Pamuklu18,00017,50017,75017,50026,00017,730227Sönmez Filament12,50011,50012,75012,250444,00012,166228Sevgi Hastanesi14,75014,25014,50014,5001,368,00014,387229Taç Yatırım Ort.1,7001,5501,7001,675420,0001,676230Tat Konserve9,0008,7009,0008,8002,207,0008,887231Türk Tuborg5,0004,9005,0005,000610,0004,978232Tekstilbank4,3004,7004,7504,750104,174,3544,741233Tezsan14,25013,75014,25013,75080,10013,934234Türk Hava Yolları20,25019,75020,50019,75017,199,00020,152235Tire Kutsan5,7005,7005,8005,700150,6805,706236T.Kalkınma Bankası63,00063,00069,00069,0003,603,50067,503237Tansaş43,00042,50043,00042,500374,00042,917238Tofaş Otomobil Fab.9,3009,2009,4009,20012,825,0009,258239Tofaş Oto Ticaret20,25019,75020,50019,750805,00020,193240Toprak Fin.Kir.3,5503,4503,6003,4501,037,0003,487241Tobrakbank2,4002,3502,4252,37511,073,0002,387242Toprak Factoring2,6002,5502,6002,550919,0002,554243Trakya Cam7,5007,1007,4007,300655,5947,315244Transtürk Holding82080082081031,384,000813245TSKB2,8002,7502,8002,8004,920,0002,792246Türk Demir Döküm3,9503,8003,9003,8001,138,0003,867247Tukas5,4005,1005,4005,20010,300,0005,289248Tümteks Tekstil1,8501,7501,8001,775771,0001,775249Tümteks Tekstil (Yeni)1,3501,3251,3751,3251,203,0001,346250Tüpraş28,50028,00029,00028,50036,457,00028,420251Turcas Petrolcülük7,6007,4007,7007,4001,350,0007,498252USAŞ485,000470,000485,000470,00043,000478,139253UKI Konfeksiyon16,50016,25016,75016,75082,40016,402254Ünal Tarım Ürünleri45,00044,00045,50045,5001,516,00044,690255Ünye Çimento2,8002,7502,8002,750443,0002,768256Uşak Seramik16,00016,50017,25017,2502,436,00017,024257Uzel Makina Sanayii45,50044,00045,50044,5001,287,10044,610258Vakıf Finansal Kir.2,3752,1502,3502,2007,109,0002,205259Vakko9,6009,4009,6009,4001,379,0009,459260Vanet11,00010,50011,00010,5001,049,00010,680261Varlık Yat.Ort.800780800780342,000791262Vestel35,50035,50036,00035,5001,042,10035,785263Vakıf Yatırım3,2503,1003,2503,1505,322,0003,174264Vakıf Gayrimenkul Y.O.3,6503,5503,6503,6008,688,0003,559265Viking Kağıt3,6003,5003,6003,5501,149,0003,536266Yaşarbank2,9502,9003,0003,000271,834,0002,952267Yasaş46,50045,50048,00047,0001,237,00046,563268Yataş17,25016,25017,00016,2507,612,00016,523269Yapı Kredi Bankası6,7006,5006,8006,60064,129,1006,621270Yapı Kredi Koray G.Y.O.2,5252,4502,5252,50054,715,0002,491271Yapi Kredi Yat. Ort.85084087084014,840,000850272Yünsa7,7007,4007,6007,50068,0007,569