İMKB ikinci seans (M-Z)

(27 Ağustos 1998, Perşembe günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat165Marmaris Altınyunus4,7504,5004,6004,50069,3204,576166Makina Takım95089095092091,986,390912167Maret7,8007,4007,7007,5001,312,0007,529168Mudurnu Tavukçuluk9,7509,1009,8009,1003,196,0009,515169Medya Holding1,9251,7751,9251,850255,031,0001,849170Meges Boya3,1503,0503,1003,0502,790,0003,056171Mensa Mensucat5,1004,6005,0004,90012,905,0004,739172Merko Gıda5,2004,8005,3004,90093,0004,998173Metaş7,90000000174Migros250,000237,500252,500247,5002,090,300243,677175Milliyet4,2004,0004,2004,15029,739,0004,092176Milpa2,8502,6502,8502,70017,181,0002,738177Marmaris Martı Otel2,1002,0252,1252,0508,241,0002,065178Mardin Çimento4,3004,0504,3004,1504,211,2004,153179Marshall34,50033,00033,50033,00020,00033,250180Metemteks Tekstil8,2008,0008,3008,2001,764,0008,163181Mutlu Akü7,7007,2007,5007,300359,0007,220182Mustafa Yılmaz Yat.73067073072047,000724183Mazhar Zorlu Holding2,6002,4502,5502,4506,810,0002,479184Nergis Holding28,50027,00030,00030,0004,207,20828,674185Netaş11,00010,50011,25011,250620,00010,886186Niğde Çimento13,00012,50013,25013,25086,62812,770187Net Holding2,2502,1502,2502,15023,491,7602,191188Net Turizm8,4007,8008,3008,10014,176,0008,077189Okan Tekstil1,1501,1001,1751,17553,263,2251,144190Olmuksa7,1006,9007,1006,9001,169,0007,047191Osmanlı Gay. Yat. Ort.2,7502,4502,6002,4502,380,0002,524192Otokar Otobüs Kar. A.24,50023,50025,00024,500683,25024,007193Otosan79,00076,00079,00078,0002,502,00077,514194Oz Finans Factoring2,4002,2502,4252,2504,965,0002,327195Parsan5,6005,3005,6005,4001,244,0005,442196Pastavilla9,5009,2009,5009,3001,891,0009,357197Peg Profilo10,00010,00010,25010,250189,00010,026198Penguen Gıda26,00024,50027,00026,5007,560,00026,295199Petkim95,00092,00095,00093,0001,424,00092,971200Pimaş12,00010,75012,00011,000305,00011,113201Pınar Su7,3006,6007,4006,900997,0006,818202Petrokent Turizm14,75013,75014,50013,75067,32013,825203Pınar Et9,6009,1009,7009,7001,407,0009,315204Pınar Süt11,00010,75011,00010,750351,00010,868205Pınar Un28,00027,00028,00027,500149,00027,550206Polylen2,9502,8003,0502,9507,626,5002,887207Park Tekstil5,2004,8005,3004,9003,512,0005,101208ÇBS Printaş Baskı19,75019,00019,75019,000173,00019,498209Petrol Ofisi52,00049,00052,00052,0002,906,00050,511210RAKS97,50091,00097,00095,0003,696,00093,938211Rant Finansal Kir.2,0501,8502,0001,9008,362,0001,893212Ray Sigorta1,8501,7751,9001,8251,033,0001,841213Raks Elek. Ev Aletleri8,4007,8008,4007,9001,769,0008,116214Sabah Yayıncılık2,9002,8003,0002,85053,816,0002,887215Sabancı Holding5,3005,0005,4005,300146,185,1455,208216Sabah Pazarlama5,8005,3005,5005,4002,984,0005,380217Sarkuysan16,00015,50016,00015,7502,537,00015,753218SASA7,5007,1007,4007,1001,060,0007,178219Selçuk Gıda4,4004,0004,2004,0504,485,0004,060220Serve Kırtasiye6,8006,5006,8006,8001,968,0006,622221Sifaş2,7502,6002,8002,8006,469,0002,680222Türkiye Şişe Cam6,1005,8006,2006,20021,950,0275,926223Şekerbank1,9251,8751,9751,875924,0001,903224Söktaş7,1006,8007,2007,200142,0006,929225Siemens10,5009,75010,75010,750753,00010,159226Sönmez Pamuklu15,75014,50016,25016,000194,00014,753227Sönmez Filament10,75010,00010,75010,500560,00010,386228Sevgi Hastanesi13,50012,50013,50013,5002,072,00013,004229Taç Yatırım Ort.1,5501,5001,5501,550182,0001,523230Tat Konserve8,4007,8008,2007,9002,878,2008,018231Türk Tuborg5,1504,8005,1004,850374,0004,938232Tekstilbank4,6004,2004,5504,30018,925,6944,292233Tezsan13,00012,00012,75012,500105,00012,192234Türk Hava Yolları18,75017,50018,75018,25043,015,00018,114235Tire Kutsan5,1004,8005,2004,800564,0004,958236T.Kalkınma Bankası64,00061,00066,00061,0002,202,00062,444237Tansaş40,00038,50040,00039,000572,00039,180238Tofaş Otomobil Fab.8,4007,8008,4008,20031,492,4588,157239Tofaş Oto Ticaret19,00017,75018,50018,000332,12018,043240Toprak Fin.Kir.3,2003,0003,2003,0001,058,0003,053241Tobrakbank2,3502,2002,3002,2758,792,0002,242242Toprak Factoring2,3252,1752,3502,175781,0002,218243Trakya Cam7,1007,1007,3007,30013,326,0007,193244Transtürk Holding79076079076047,865,150769245TSKB2,6002,4002,6002,40013,203,0002,454246Türk Demir Döküm3,5503,5003,5503,5501,046,0003,503247Tukas5,3005,0005,2005,2006,789,0005,072248Tümteks Tekstil1,6001,5001,6251,5251,863,0001,539249Tümteks Tekstil (Yeni)1,2501,1751,2501,1751,280,0001,206250Tüpraş26,00024,00026,00025,00097,744,29725,019251Turcas Petrolcülük6,7006,3006,7006,5001,610,0006,458252USAŞ450,000435,000450,000435,00054,000441,851253UKI Konfeksiyon15,50014,50015,50014,500355,00014,804254Ünal Tarım Ürünleri43,00040,50043,00041,5001,065,00041,652255Ünye Çimento2,6002,5502,7002,6501,070,0002,579256Uşak Seramik13,75012,50013,75012,7501,216,00013,092257Uzel Makina Sanayii41,00039,00041,00039,5002,468,00039,966258Vakıf Finansal Kir.2,0001,8252,0752,0003,846,2051,935259Vakko8,8008,5008,9008,5001,485,0008,582260Vanet9,2508,8009,5008,8001,126,0009,058261Varlık Yat.Ort.7306707206702,450,000693262Vestel31,50029,50031,00030,5001,375,83530,141263Vakıf Yatırım2,7502,5002,5502,5002,532,0002,503264Vakıf Gayrimenkul Y.O.3,4003,2003,4503,30010,651,0003,306265Viking Kağıt3,7003,5003,7003,6001,715,0003,551266Yaşarbank2,8002,5502,7502,650290,271,6822,660267Yasaş47,00045,50047,50046,5005,556,00046,800268Yataş15,25014,25015,25015,0002,781,00014,583269Yapı Kredi Bankası5,5005,2005,6005,500195,556,4905,389270Yapı Kredi Koray G.Y.O.2,2752,2002,2752,27538,214,0002,227271Yapi Kredi Yat. Ort.8207908408007,528,000803272Yünsa6,5006,2006,6006,300157,1006,336