İMKB ikinci seans (M-Z)

(10 Eylül 1998, Perşembe günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat166Marmaris Altınyunus3,7003,4003,6503,550909,0003,510167Makina Takım75074075074033,519,362741168Maret6,6006,4006,6006,4001,448,0006,504169Mudurnu Tavukçuluk7,0006,9007,0007,0001,627,0006,938170Medya Holding1,8501,7501,8251,800248,159,0001,786171Meges Boya3,0002,9503,0002,9501,620,0002,977172Mensa Mensucat3,6003,4003,5503,4004,258,0003,470173Merko Gıda4,8004,6504,9004,650259,0004,827174Metaş7,90000000175Migros217,500217,500220,000217,500391,250218,273176Milliyet3,2503,1503,2503,15014,235,5003,182177Milpa2,3752,3252,4002,35010,486,0002,370178Marmaris Martı Otel1,5251,4751,5251,5255,784,0001,510179Mardin Çimento3,7503,7003,8003,800839,0003,753180Marshall31,50030,00031,00030,00042,00030,166181Metemteks Tekstil8,2008,1008,5008,5003,619,0008,179182Mutlu Akü5,4005,2005,4005,20094,0005,323183Mustafa Yılmaz Yat.550550570550685,000561184Mazhar Zorlu Holding1,9001,8501,9001,8501,796,0001,874185Nergis Holding22,50021,75022,25022,0001,904,00022,024186Netaş8,4008,3008,4008,4001,318,0008,375187Niğde Çimento10,1009,90010,20010,200321,30110,002188Net Holding1,5001,4501,5001,47523,886,3401,473189Net Turizm6,1005,8006,1005,9006,150,0005,879190Okan Tekstil9309009309002,580,000906191Olmuksa5,7005,6005,7005,7001,384,0005,609192Osmanlı Gay. Yat. Ort.2,0001,9502,0251,950364,0001,958193Otokar Otobüs Kar. A.23,50023,25023,75023,2501,060,00023,441194Otosan68,00065,00068,00065,0002,637,20065,783195Oz Finans Factoring1,8001,7751,8501,8501,621,0001,816196Parsan4,0003,8003,9003,8002,474,0003,883197Pastavilla6,8006,6007,0006,800526,0006,766198Peg Profilo9,0009,0009,0009,00024,0009,000199Penguen Gıda20,00019,25019,50019,500590,00019,469200Petkim81,00079,00081,00079,000510,00080,198201Pimaş8,7008,5008,9008,700340,0008,583202Pınar Su5,3005,2005,5005,300298,0005,320203Petrokent Turizm12,75012,50012,50012,5008,16012,500204Pınar Et2,2002,1502,2002,1501,957,0002,166205Pınar Süt8,4008,3008,4008,400137,0008,391206Pınar Un29,50029,00029,50029,000254,00029,049207Polylen2,5002,4002,5502,5005,241,0002,465208Park Tekstil3,5003,3003,4503,3004,306,0003,349209ÇBS Printaş Baskı14,75014,50014,75014,50058,00014,586210Petrol Ofisi49,50048,00050,00049,000950,44649,409211RAKS65,00063,00065,00064,0001,814,00063,893212Rant Finansal Kir.1,4001,4001,5001,42537,710,0891,450213Ray Sigorta1,2751,2501,2751,2501,156,0001,256214Raks Elek. Ev Aletleri6,0005,9006,2005,9001,241,0005,992215Sabah Yayıncılık2,6502,5002,6502,55036,022,0002,558216Sabancı Holding4,0003,9004,0003,900200,984,6003,942217Sabah Pazarlama5,9005,6005,9005,600875,0005,724218Sarkuysan12,50012,25012,50012,5001,254,63212,485219SASA5,6005,5005,6005,600332,8005,596220Selçuk Gıda3,2503,2503,7003,70041,663,0003,543221Serve Kırtasiye6,2006,1006,3006,300390,0006,146222Sifaş2,4752,4002,5002,5002,242,0002,452223Türkiye Şişe Cam5,7005,5005,7005,6002,896,0005,573224Şekerbank2,0751,9752,1002,10028,945,0002,066225Söktaş6,1006,1006,1006,10075,0006,100226Siemens7,9007,7007,9007,7001,667,0007,777227Sönmez Pamuklu10,00010,00011,50011,50035,00010,614228Sönmez Filament7,9007,5007,7007,500329,0007,542229Sevgi Hastanesi10,50010,25010,75010,5002,091,00010,396230Taç Yatırım Ort.1,1251,1001,1001,1004,0001,100231Tat Konserve5,7005,6005,8005,7001,541,0005,671232Türk Tuborg4,6504,6004,7004,600460,0004,650233Tekstilbank2,6502,4502,6002,5004,486,0002,531234Tezsan9,5009,4009,7009,400202,0009,502235Türk Hava Yolları17,75017,25017,75017,50019,185,00017,438236Tire Kutsan4,0003,9004,0003,900483,0003,941237T.Kalkınma Bankası32,50030,00032,50030,0001,048,00031,014238Tansaş33,50032,50033,50033,000844,11233,299239Tofaş Otomobil Fab.6,9006,8007,0006,90017,369,0006,898240Tofaş Oto Ticaret14,50014,50014,75014,50068,00014,606241Toprak Fin.Kir.2,3752,3502,4002,350696,0002,368242Tobrakbank1,8501,8251,8751,8258,807,0001,835243Toprak Factoring1,7501,7001,7751,775519,0001,721244Trakya Cam6,8006,3006,7006,500940,0006,501245Transtürk Holding65064065065031,487,800644246TSKB1,8751,8251,8501,8253,826,0001,840247Türk Demir Döküm3,6503,5503,6003,550272,0903,572248Tukas4,2004,1504,2504,2002,363,0004,175249Tümteks Tekstil1,1501,1001,1501,125320,0001,115250Tümteks Tekstil (Yeni)910890920890320,000901251Tüpraş26,00026,00026,50026,50068,268,00026,034252Turcas Petrolcülük5,5005,4005,5005,400835,0005,403253USAŞ365,000360,000375,000370,000177,000369,661254UKI Konfeksiyon12,50012,00012,50012,500104,00012,228255Ünal Tarım Ürünleri43,50044,00047,50047,5007,915,00047,095256Ünye Çimento2,2252,1752,2002,2001,013,0002,196257Uşak Seramik9,6009,4009,6009,500341,0009,494258Uzel Makina Sanayii28,00027,50028,00027,5001,901,00027,681259Vakıf Finansal Kir.1,6251,5751,6001,6001,857,0001,592260Vakko6,4006,3006,4006,300565,0006,347261Vanet8,0007,8008,1007,800865,0007,926262Varlık Yat.Ort.5305005305201,152,000517263Vestel28,00027,50028,50028,0001,567,00027,926264Vakıf Yatırım1,5251,4501,5251,5251,778,0001,471265Vakıf Gayrimenkul Y.O.2,6002,5502,8002,60060,401,0002,679266Viking Kağıt3,0502,9003,0503,0001,350,0002,969267Yaşarbank1,4751,4001,5001,450337,788,0631,441268Yasaş37,00036,50037,00036,500373,00036,568269Yataş11,25011,00011,25011,0001,444,00011,001270Yapı Kredi Bankası5,5005,4005,6005,600115,918,0005,500271Yapı Kredi Koray G.Y.O.1,7001,6501,7001,65012,907,0001,673272Yapi Kredi Yat. Ort.6906506906602,318,000656273Yünsa5,6006,0006,0006,0003,0006,000