İMKB ikinci seans (M-Z)

(2 Eylül 1998, Çarşamba günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat165Marmaris Altınyunus3,8503,5504,0004,000386,0003,793166Makina Takım70069075074086,908,950717167Maret5,7005,7006,2006,2001,809,0005,949168Mudurnu Tavukçuluk6,8006,7007,5007,5002,926,5006,976169Medya Holding1,3001,2501,4001,400344,602,4001,328170Meges Boya2,9002,8503,0002,9003,542,0002,914171Mensa Mensucat3,4003,1503,7503,75016,777,0003,603172Merko Gıda4,1503,7004,6004,400336,0003,759173Metaş7,90000000174Migros207,500207,500222,500220,000577,000213,981175Milliyet2,9502,7503,1503,15041,257,0003,046176Milpa1,9751,9502,2002,20036,614,0002,110177Marmaris Martı Otel1,5251,4751,5751,5253,877,0001,526178Mardin Çimento3,4003,3003,5503,5508,601,8003,440179Marshall26,00022,50027,50027,5005,00025,600180Metemteks Tekstil5,7005,4005,7005,700651,0005,563181Mutlu Akü5,3005,3005,7005,700224,0005,380182Mustafa Yılmaz Yat.660580620620601,000613183Mazhar Zorlu Holding1,8001,7001,8501,7754,974,0001,771184Nergis Holding21,75021,25023,50022,2502,800,00022,579185Netaş8,4008,1009,2009,2001,383,0168,892186Niğde Çimento9,0008,1009,2009,100141,0008,795187Net Holding1,4751,3751,5251,50051,976,0001,489188Net Turizm6,0005,5006,2006,10017,950,0005,860189Okan Tekstil9008509209109,251,205904190Olmuksa5,4005,2005,4005,300386,0005,238191Osmanlı Gay. Yat. Ort.1,8001,6501,8501,8502,980,0001,730192Otokar Otobüs Kar. A.19,75017,50019,00019,000404,00018,474193Otosan64,00063,00072,00071,0002,046,00067,562194Oz Finans Factoring1,7001,6001,7501,7501,678,0001,697195Parsan3,8503,7004,3004,200531,0003,924196Pastavilla6,2005,6006,8006,600437,0006,154197Peg Profilo9,5008,6009,7009,5004,0009,100198Penguen Gıda20,00018,75019,75019,500713,00019,076199Petkim75,00074,00080,00078,0002,696,00077,383200Pimaş8,2007,8009,0008,900419,0008,423201Pınar Su5,4005,1005,8005,600376,0005,400202Petrokent Turizm13,25000000203Pınar Et2,0251,9502,2002,1253,863,6902,098204Pınar Süt7,8007,7008,7008,700239,0008,030205Pınar Un25,00024,50025,00025,000181,00024,779206Polylen1,9001,8251,9501,9508,435,7001,898207Park Tekstil3,4003,1003,5003,5002,795,0003,331208ÇBS Printaş Baskı15,50014,00015,25015,250155,00014,704209Petrol Ofisi45,00044,00050,50050,0004,484,00047,628210RAKS62,00055,00062,00062,0005,028,00159,439211Rant Finansal Kir.1,4251,3251,5001,5006,565,0001,439212Ray Sigorta1,2001,1001,3001,3002,600,0001,200213Raks Elek. Ev Aletleri5,7005,4006,0006,0001,762,0005,812214Sabah Yayıncılık2,4002,3002,5252,525120,321,0002,447215Sabancı Holding3,6003,3003,6003,6001,318,384,8903,445216Sabah Pazarlama4,9004,8505,4505,4507,633,0005,208217Sarkuysan12,00011,75013,00013,0002,458,00012,498218SASA5,1005,2005,7005,700851,0005,345219Selçuk Gıda2,8502,7503,1503,1504,326,0003,035220Serve Kırtasiye5,0005,2005,6005,600346,0005,308221Sifaş2,2502,3002,4002,3754,074,0002,366222Türkiye Şişe Cam5,1005,1005,4005,4004,460,2085,257223Şekerbank1,8501,5251,7501,7502,852,3441,658224Söktaş6,3005,8006,7006,700250,0006,235225Siemens7,8007,6007,7007,7002,189,0007,698226Sönmez Pamuklu10,0009,70011,00011,000104,00010,320227Sönmez Filament7,7007,7008,0007,800241,0007,871228Sevgi Hastanesi9,5008,9009,6009,6002,369,0009,244229Taç Yatırım Ort.1,2251,1251,2251,22511,0001,152230Tat Konserve6,1005,5006,4006,3003,011,0006,190231Türk Tuborg4,3504,3004,8004,700186,0004,545232Tekstilbank2,6502,4002,5502,4007,350,0002,444233Tezsan8,6008,9009,0009,00046,0008,978234Türk Hava Yolları15,25014,75016,75016,50046,331,00015,871235Tire Kutsan3,9003,9504,4003,9501,881,0004,026236T.Kalkınma Bankası36,50034,50036,00034,5002,314,00034,670237Tansaş30,00029,50033,50033,0001,388,00032,041238Tofaş Otomobil Fab.6,6006,4007,1007,10033,538,0006,817239Tofaş Oto Ticaret13,75013,50014,50014,250377,00014,094240Toprak Fin.Kir.2,3002,3502,4252,3503,136,0002,417241Tobrakbank1,7001,6751,8501,82511,698,0001,734242Toprak Factoring1,6501,4751,7751,700404,0001,744243Trakya Cam6,7006,9007,1006,9001,242,0006,995244Transtürk Holding62058066066053,900,000638245TSKB1,8001,7001,8751,8505,440,0001,817246Türk Demir Döküm3,1503,1003,4503,350839,0003,351247Tukas4,3003,9004,5004,500771,0004,348248Tümteks Tekstil1,1251,0501,1751,1252,256,0001,107249Tümteks Tekstil (Yeni)910900960950854,000918250Tüpraş21,25020,75023,25023,250158,186,00022,073251Turcas Petrolcülük4,8004,7005,1005,0502,551,0004,915252USAŞ345,000350,000395,000375,00071,000365,704253UKI Konfeksiyon12,50012,25013,00013,000401,00012,661254Ünal Tarım Ürünleri32,50034,00034,00034,0007,226,00034,000255Ünye Çimento2,0502,0002,1502,1501,295,9802,050256Uşak Seramik9,7509,60011,00010,400219,00010,172257Uzel Makina Sanayii28,00026,00029,00029,0002,882,00028,355258Vakıf Finansal Kir.1,5751,4751,5751,5752,666,0001,543259Vakko6,3006,1006,5006,4001,324,0006,322260Vanet6,9006,4007,7007,7001,831,0007,381261Varlık Yat.Ort.5004605505502,155,000506262Vestel21,25021,00023,25023,0003,168,00022,327263Vakıf Yatırım1,5751,4001,6501,6505,789,0001,436264Vakıf Gayrimenkul Y.O.2,4002,2002,6502,57510,294,0002,490265Viking Kağıt2,9002,9003,2503,1001,268,0003,085266Yaşarbank1,8251,6251,6751,625460,565,0001,626267Yasaş34,50034,00037,00036,500643,00035,603268Yataş10,25010,00011,25011,2502,480,00010,825269Yapı Kredi Bankası4,8004,7005,2005,100218,362,0944,968270Yapı Kredi Koray G.Y.O.1,6001,5751,7501,67522,420,0001,665271Yapi Kredi Yat. Ort.6206006606302,858,000630272Yünsa5,2004,7005,9005,90049,0005,475