İMKB ikinci seans (M-Z)

(9 Eylül 1998, Çarşamba günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat166Marmaris Altınyunus3,9003,8003,9003,90073,0003,842167Makina Takım75074077077055,714,893752168Maret6,6006,5006,7006,600623,0006,614169Mudurnu Tavukçuluk7,3007,0007,3007,3001,410,0007,115170Medya Holding1,8001,7501,8751,800995,236,2001,812171Meges Boya2,9502,9002,9502,9504,588,0002,935172Mensa Mensucat3,4503,4003,5003,4502,803,0003,427173Merko Gıda4,9504,8004,9504,900173,0004,871174Metaş7,90000000175Migros212,500212,500217,500215,000166,000215,105176Milliyet3,2003,1503,2503,25012,929,2503,208177Milpa2,3252,3002,4502,45027,328,0002,368178Marmaris Martı Otel1,5251,4751,5251,5003,655,0001,494179Mardin Çimento3,7503,7503,9003,9001,493,0003,797180Marshall30,00030,00030,00030,0007,00030,000181Metemteks Tekstil8,2008,0008,3008,3002,045,0008,153182Mutlu Akü5,2005,1005,3005,200672,0005,127183Mustafa Yılmaz Yat.600560580570564,000573184Mazhar Zorlu Holding1,9001,8501,9001,8752,058,0001,869185Nergis Holding22,00021,75022,75022,7501,430,00022,256186Netaş8,4008,3008,6008,6001,853,4008,397187Niğde Çimento10,30010,00010,50010,500103,00010,104188Net Holding1,5001,4501,5251,50022,379,0001,476189Net Turizm6,2005,8006,2006,20011,268,0006,015190Okan Tekstil9208909109003,854,000897191Olmuksa5,3005,3005,6005,5001,847,0005,412192Osmanlı Gay. Yat. Ort.2,0001,9502,0502,050746,0001,992193Otokar Otobüs Kar. A.23,25023,25024,00024,0001,070,00023,639194Otosan68,00066,00068,00068,0001,173,00067,027195Oz Finans Factoring1,8501,7751,8501,8501,740,0001,806196Parsan4,0003,9004,0003,9001,042,0003,946197Pastavilla6,7006,5006,7006,600626,0006,619198Peg Profilo9,2008,9009,9009,000202,0008,954199Penguen Gıda20,00019,50020,25019,750391,00019,579200Petkim81,00079,00082,00081,000685,00080,691201Pimaş8,9008,8009,1009,000151,0008,990202Pınar Su5,5005,3005,4005,300379,0005,331203Petrokent Turizm12,75000000204Pınar Et2,2002,1252,2502,2002,816,0002,188205Pınar Süt8,3008,3009,0008,800205,0008,460206Pınar Un29,00028,50029,00029,00082,00028,512207Polylen2,5502,5002,6002,60010,847,0002,542208Park Tekstil3,5003,4503,5503,5501,573,0003,525209ÇBS Printaş Baskı15,00014,75015,25015,000112,00014,973210Petrol Ofisi49,50048,50051,00051,0001,844,00050,171211RAKS64,00063,00066,00066,0003,585,00064,538212Rant Finansal Kir.1,4251,3751,4501,40014,998,0001,403213Ray Sigorta1,3001,2751,3001,3002,353,0001,282214Raks Elek. Ev Aletleri6,1005,9006,1006,0001,043,0005,986215Sabah Yayıncılık2,7502,6502,7502,75048,967,0002,704216Sabancı Holding3,9503,8004,0504,050232,611,6603,931217Sabah Pazarlama6,0005,8006,0005,9001,444,0005,869218Sarkuysan12,50012,50013,00012,7504,450,00012,656219SASA5,7005,6005,7005,7001,685,0005,651220Selçuk Gıda3,2503,1503,3003,3003,045,0003,221221Serve Kırtasiye6,0005,9006,3006,3001,397,0006,084222Sifaş2,5002,5002,5502,5503,638,0002,505223Türkiye Şişe Cam5,5005,4005,7005,6005,328,0005,545224Şekerbank1,9251,9002,0502,00010,406,5001,981225Söktaş6,30000000226Siemens8,0007,9008,1008,000509,0008,007227Sönmez Pamuklu10,25010,25010,25010,2503,00010,250228Sönmez Filament8,2007,8008,0008,00062,0007,911229Sevgi Hastanesi9,4009,40010,50010,50011,880,00010,142230Taç Yatırım Ort.1,1501,1751,1751,1757,0001,175231Tat Konserve5,8005,6005,9005,9001,382,0005,754232Türk Tuborg4,7504,6004,6004,600213,0004,600233Tekstilbank2,7002,6002,7002,6001,811,0002,673234Tezsan9,4009,2009,5009,500300,0009,305235Türk Hava Yolları17,50017,00018,00018,00024,589,00017,607236Tire Kutsan4,0004,0004,0004,000254,1064,000237T.Kalkınma Bankası34,00032,50034,00033,000617,00033,393238Tansaş34,50034,00035,00034,5001,022,00034,587239Tofaş Otomobil Fab.7,1006,8007,1007,10024,700,7506,957240Tofaş Oto Ticaret14,75014,50014,75014,500149,00014,743241Toprak Fin.Kir.2,4502,3752,4502,375286,0002,406242Tobrakbank1,8501,8251,8751,87513,845,0001,837243Toprak Factoring1,7501,7251,7501,750173,0001,739244Trakya Cam6,9006,7007,0007,000355,0136,790245Transtürk Holding67064068068028,858,200659246TSKB1,9001,8501,9001,8757,637,0001,869247Türk Demir Döküm3,7003,5503,6503,650563,0003,607248Tukas4,2004,0504,2504,2501,194,0004,153249Tümteks Tekstil1,1501,1251,1751,175618,0001,150250Tümteks Tekstil (Yeni)9008909109102,008,000899251Tüpraş25,00024,75026,50026,500152,635,00025,448252Turcas Petrolcülük5,4005,3005,5005,400722,0005,463253USAŞ360,000355,000365,000365,000155,000360,000254UKI Konfeksiyon13,00012,50012,75012,500202,00012,501255Ünal Tarım Ürünleri41,00038,50041,00040,0004,617,00039,748256Ünye Çimento2,2002,1002,2252,2251,265,0002,160257Uşak Seramik10,1009,25010,0009,500571,0009,594258Uzel Makina Sanayii27,50027,50028,50028,0002,288,00027,842259Vakıf Finansal Kir.1,6501,5751,6251,6251,521,0001,600260Vakko6,5006,3006,5006,500926,0006,467261Vanet7,9007,7008,1008,0001,290,0007,963262Varlık Yat.Ort.5705105805304,707,000530263Vestel28,00027,00028,00027,5004,973,00027,407264Vakıf Yatırım1,5251,5251,6001,5751,348,0001,560265Vakıf Gayrimenkul Y.O.2,5502,5002,6002,5503,197,0002,559266Viking Kağıt3,0502,9003,0503,0001,214,0002,965267Yaşarbank1,6501,5751,6751,650517,797,6421,619268Yasaş36,50036,50037,00037,000366,00036,706269Yataş11,50010,75011,50011,2502,871,00011,053270Yapı Kredi Bankası5,4005,3005,6005,600102,464,0005,436271Yapı Kredi Koray G.Y.O.1,7001,6501,7251,72512,729,0001,693272Yapi Kredi Yat. Ort.6806606906902,262,000672273Yünsa5,7005,6005,7005,700144,0005,690