İMKB ikinci seans (M-Z)

(5 Eylül 1998, Cumartesi günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat166Marmaris Altınyunus3,8503,8004,1004,1002,381,0003,985167Makina Takım74073077077075,438,000751168Maret6,1006,1006,6006,6002,178,0006,434169Mudurnu Tavukçuluk7,1007,2007,5007,4002,297,0007,286170Medya Holding1,3501,3501,5001,500722,529,0001,455171Meges Boya3,0003,0003,0503,0501,500,0003,002172Mensa Mensucat3,4003,4003,6503,6009,375,0003,511173Merko Gıda5,2005,0005,1005,100119,0005,085174Metaş7,90000000175Migros212,500212,500217,500215,0001,466,000213,790176Milliyet3,0503,0503,3003,25040,744,2003,198177Milpa2,2252,2252,3752,35040,321,0002,310178Marmaris Martı Otel1,5251,5251,5751,5752,749,0001,560179Mardin Çimento3,6003,6004,0004,0003,146,0003,709180Marshall31,00031,00031,00031,00055,00031,000181Metemteks Tekstil7,9007,9008,3008,2003,437,0008,190182Mutlu Akü5,4005,3005,5005,400662,0005,400183Mustafa Yılmaz Yat.590580590580183,000586184Mazhar Zorlu Holding1,8251,8251,9001,9004,652,0001,853185Nergis Holding21,75021,75022,25022,2503,798,00021,956186Netaş8,5008,5008,8008,7008,521,0008,569187Niğde Çimento9,8009,9009,9009,90022,0009,900188Net Holding1,4501,4501,5251,52593,029,0001,497189Net Turizm5,9005,8006,2006,20011,526,0006,066190Okan Tekstil9009009209204,749,000915191Olmuksa5,2005,1005,3005,300401,0005,166192Osmanlı Gay. Yat. Ort.1,9751,9752,0502,0501,068,0002,000193Otokar Otobüs Kar. A.21,50021,75022,75022,5002,077,00022,260194Otosan67,00068,00070,00068,0002,781,03068,769195Oz Finans Factoring1,7251,7251,8001,7751,520,0001,756196Parsan4,0504,0004,1004,0502,507,0004,058197Pastavilla6,7006,7006,9006,9001,135,0006,808198Peg Profilo9,8009,4009,5009,500265,0009,469199Penguen Gıda20,25020,00020,75020,5001,341,00020,275200Petkim79,00079,00082,00081,0001,317,00080,375201Pimaş8,7008,8009,0009,000420,0008,942202Pınar Su5,2005,3005,4005,400156,0005,326203Petrokent Turizm13,00013,75013,75013,7501,02013,750204Pınar Et2,2002,1002,2002,2001,847,0002,175205Pınar Süt8,3008,1008,3008,300612,0008,233206Pınar Un25,50025,50029,50028,000326,00027,345207Polylen2,1502,1752,3752,35010,169,0002,250208Park Tekstil3,4503,4003,5503,5503,936,0003,459209ÇBS Printaş Baskı15,25015,25015,75015,750127,00015,535210Petrol Ofisi47,00047,00050,00050,0004,274,00048,901211RAKS62,00061,00065,00065,0004,906,00062,938212Rant Finansal Kir.1,4251,4501,5001,4754,493,0001,471213Ray Sigorta1,2251,2251,3001,3003,466,0001,274214Raks Elek. Ev Aletleri6,0005,9006,2006,200936,0006,069215Sabah Yayıncılık2,4252,4502,6752,625149,308,0002,587216Sabancı Holding3,6503,7003,9503,900592,557,0003,822217Sabah Pazarlama6,2006,0006,5006,0002,896,3976,213218Sarkuysan12,50012,25013,00012,7503,791,00012,703219SASA5,5005,4005,7005,7006,003,0005,611220Selçuk Gıda3,1003,2003,3503,3504,820,0003,275221Serve Kırtasiye5,6005,6006,4006,1001,832,0006,057222Sifaş2,4502,4252,6002,57511,879,0002,525223Türkiye Şişe Cam5,7005,7005,9005,9003,774,9375,750224Şekerbank1,7751,7251,9251,92514,059,0001,885225Söktaş6,3006,4006,5006,5002,0006,450226Siemens7,9007,9008,0008,0001,264,2007,909227Sönmez Pamuklu10,75010,25010,75010,250122,00010,600228Sönmez Filament7,9008,0008,0008,000178,0008,000229Sevgi Hastanesi8,9009,0009,5009,5003,565,0009,185230Taç Yatırım Ort.1,1751,1501,2001,1504,0001,175231Tat Konserve5,6005,6005,9005,9004,817,0005,809232Türk Tuborg5,0004,9005,1004,90011,0004,918233Tekstilbank2,4002,5002,6002,6002,192,0002,512234Tezsan8,9008,8009,2008,80014,0008,828235Türk Hava Yolları16,25016,25017,00017,00045,462,37716,689236Tire Kutsan4,0004,0004,1004,050410,0004,043237T.Kalkınma Bankası30,50029,50031,00031,000868,00030,494238Tansaş33,50033,00034,00033,500593,00033,288239Tofaş Otomobil Fab.6,9007,0007,3007,30020,050,0007,179240Tofaş Oto Ticaret14,50014,25015,00015,000258,00014,693241Toprak Fin.Kir.2,3002,3002,4002,4001,169,0002,354242Tobrakbank1,7751,7751,8751,87536,714,0001,823243Toprak Factoring1,7001,7501,8251,825441,0001,765244Trakya Cam6,7006,6006,7006,700628,0006,682245Transtürk Holding65065068068042,977,000666246TSKB1,8501,8501,9001,9003,964,0001,884247Türk Demir Döküm3,4003,4003,7003,7002,966,2653,653248Tukas4,2004,2004,4004,40012,513,0004,339249Tümteks Tekstil1,1251,1251,1751,1501,250,0001,148250Tümteks Tekstil (Yeni)9209309409301,450,000934251Tüpraş23,25023,00024,75024,750162,545,13023,832252Turcas Petrolcülük5,4005,3005,7005,4002,601,0005,438253USAŞ360,000355,000365,000360,000311,000360,128254UKI Konfeksiyon13,25013,50013,75013,750209,20013,595255Ünal Tarım Ürünleri41,00041,00041,50041,5006,297,00041,117256Ünye Çimento2,1752,1752,2252,2252,267,0002,209257Uşak Seramik10,50010,00010,50010,400419,00010,282258Uzel Makina Sanayii27,00027,00028,50028,5003,541,00027,917259Vakıf Finansal Kir.1,5501,5501,6751,6752,236,4171,645260Vakko6,5006,4006,7006,700775,0006,563261Vanet7,8007,9008,1008,0001,387,0007,952262Varlık Yat.Ort.600560620560558,000574263Vestel28,50026,00029,00026,00012,939,06426,493264Vakıf Yatırım1,5001,5001,5751,5753,189,0001,532265Vakıf Gayrimenkul Y.O.2,4752,4752,5752,57514,091,0002,541266Viking Kağıt3,0503,0503,2003,1501,394,0003,119267Yaşarbank1,3751,3501,4751,475445,212,0001,424268Yasaş36,00036,50037,50037,0001,375,00036,837269Yataş10,75010,75011,25011,2501,683,00010,970270Yapı Kredi Bankası5,2005,1005,5005,400291,188,0005,299271Yapı Kredi Koray G.Y.O.1,6501,6251,7001,67535,275,0001,676272Yapi Kredi Yat. Ort.6806606806802,524,000672273Yünsa5,9005,5005,9005,9008,0005,750