İMKB ikinci seans (M-Z)

(11 Eylül 1998, Cuma günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat166Marmaris Altınyunus3,4503,4003,5503,4004,389,0003,498167Makina Takım750720760730102,008,250734168Maret6,4006,1006,4006,2001,529,0006,240169Mudurnu Tavukçuluk6,9006,5007,0006,5001,924,5006,732170Medya Holding1,8251,8002,0002,000831,448,0001,905171Meges Boya2,9502,9503,0002,950821,0002,955172Mensa Mensucat3,5503,3503,5003,4006,903,0003,401173Merko Gıda4,6504,6004,6504,600124,0004,609174Metaş7,90000000175Migros215,000212,500217,500215,000721,000215,183176Milliyet3,1503,0503,2003,10014,952,8003,112177Milpa2,5502,4002,5502,45041,112,0002,473178Marmaris Martı Otel1,5251,4751,5251,5001,900,0001,499179Mardin Çimento3,7503,6503,7503,7502,344,0003,695180Marshall30,00030,00031,00031,00023,00030,130181Metemteks Tekstil8,4008,2009,1009,1009,337,0008,561182Mutlu Akü5,2004,8005,3005,300799,0005,043183Mustafa Yılmaz Yat.540530590530304,000533184Mazhar Zorlu Holding1,8751,8251,8751,8252,718,0001,847185Nergis Holding21,75020,25021,50020,7502,153,00020,946186Netaş8,4008,3008,6008,4004,007,5208,461187Niğde Çimento9,9009,90010,00010,000255,3199,901188Net Holding1,4501,3501,4501,40046,153,4801,392189Net Turizm5,8005,4005,8005,6005,691,0005,609190Okan Tekstil9108809008801,286,000892191Olmuksa5,4005,2005,4005,400764,0005,281192Osmanlı Gay. Yat. Ort.1,9501,9502,0002,000666,0001,964193Otokar Otobüs Kar. A.23,00022,25023,00023,000207,00022,495194Otosan65,00063,00065,00063,000585,00064,181195Oz Finans Factoring1,8001,7001,7751,7001,280,0001,734196Parsan3,8003,6503,8503,6503,051,0003,722197Pastavilla6,8006,6006,7006,700749,0006,653198Peg Profilo8,8008,3008,8008,30025,0008,580199Penguen Gıda19,25018,75020,00019,2501,142,00019,266200Petkim80,00077,00080,00077,000717,00078,492201Pimaş8,4007,9008,4008,000466,0008,048202Pınar Su5,1005,0005,2005,100389,2355,133203Petrokent Turizm13,75013,25013,25013,2504,08013,250204Pınar Et2,1002,0502,1252,050598,0002,092205Pınar Süt8,3008,3008,6008,30041,0008,331206Pınar Un30,00029,00030,00029,500135,00029,059207Polylen2,5502,3502,6002,3503,424,1672,441208Park Tekstil3,3503,2503,3503,2503,124,0003,303209ÇBS Printaş Baskı14,50014,00014,50014,25031,00014,225210Petrol Ofisi49,00047,50049,00048,0001,277,00048,200211RAKS63,00061,00063,00061,0002,339,00061,861212Rant Finansal Kir.1,4501,4001,4751,4008,474,0001,424213Ray Sigorta1,2501,1501,2501,2002,201,2401,205214Raks Elek. Ev Aletleri6,1005,8006,0005,900739,0005,910215Sabah Yayıncılık2,6002,5002,7002,60093,086,0002,599216Sabancı Holding3,9503,7503,9003,750206,524,2803,837217Sabah Pazarlama5,8005,4005,8005,4002,883,0005,556218Sarkuysan12,50012,00012,50012,2501,422,00012,248219SASA5,4005,2005,4005,3002,608,8005,320220Selçuk Gıda3,9503,6504,1503,65030,859,0003,963221Serve Kırtasiye6,1005,9006,1005,900493,0005,949222Sifaş2,5002,4002,4752,4752,229,3422,450223Türkiye Şişe Cam5,3005,2005,4005,3008,224,0005,270224Şekerbank2,1002,0752,1752,15012,888,0002,120225Söktaş5,8005,9006,3006,300291,0006,022226Siemens7,8007,5007,7007,6001,948,0007,626227Sönmez Pamuklu10,5009,75010,0009,75076,0009,960228Sönmez Filament7,5007,3007,5007,300145,0007,379229Sevgi Hastanesi11,00010,50011,25010,7508,417,00010,901230Taç Yatırım Ort.1,1001,1001,1001,100106,0001,100231Tat Konserve5,6005,4005,6005,4002,297,0005,448232Türk Tuborg4,5504,4004,6504,400215,0004,525233Tekstilbank2,4002,3502,5002,4759,331,0002,433234Tezsan9,6009,2009,7009,400184,0009,500235Türk Hava Yolları17,25016,50017,25016,50018,688,00016,780236Tire Kutsan3,9003,8003,9503,850372,0003,912237T.Kalkınma Bankası29,50027,50030,00028,500944,00028,553238Tansaş31,50030,50031,00030,500563,00030,725239Tofaş Otomobil Fab.6,8006,3006,8006,40037,073,0006,539240Tofaş Oto Ticaret14,25014,00014,50014,000172,00014,140241Toprak Fin.Kir.2,3502,2752,3252,2751,063,0002,304242Tobrakbank1,8751,7251,8751,72544,169,0001,800243Toprak Factoring1,7501,7001,7751,775310,0001,701244Trakya Cam6,5006,2006,5006,200344,0006,262245Transtürk Holding64062065063037,152,000631246TSKB1,8251,7251,8251,7252,363,0001,775247Türk Demir Döküm3,5503,4003,4503,400556,2863,430248Tukas4,1004,1004,3504,20019,463,4764,248249Tümteks Tekstil1,1251,1001,1751,1001,931,0001,139250Tümteks Tekstil (Yeni)890870890870558,000874251Tüpraş26,00024,50026,00025,000125,005,00025,215252Turcas Petrolcülük5,2004,9005,2004,9003,370,0005,053253USAŞ370,000360,000365,000360,00072,000362,152254UKI Konfeksiyon12,25011,75012,25012,00090,50012,038255Ünal Tarım Ürünleri49,50047,50050,50050,00018,771,00049,274256Ünye Çimento2,1252,1002,1502,1005,421,2242,113257Uşak Seramik9,5009,2009,5009,300326,0009,394258Uzel Makina Sanayii28,00026,50028,00027,0001,607,00027,002259Vakıf Finansal Kir.1,5501,5001,6001,5755,248,0001,532260Vakko6,3006,1006,3006,100663,0006,224261Vanet7,9007,5007,8007,600379,0007,670262Varlık Yat.Ort.5205105405201,666,000523263Vestel28,00027,50028,50028,0001,915,00028,095264Vakıf Yatırım1,5501,3251,5251,4251,461,0001,430265Vakıf Gayrimenkul Y.O.2,6502,5002,6502,5007,681,0002,561266Viking Kağıt2,9502,8003,0003,0001,245,0002,926267Yaşarbank1,3751,2251,4001,225973,157,2371,298268Yasaş36,50035,00036,50035,500369,00035,565269Yataş11,00010,50010,75010,7501,922,00010,689270Yapı Kredi Bankası5,4005,2005,4005,200107,322,5005,301271Yapı Kredi Koray G.Y.O.1,6751,6001,6501,60017,653,0001,612272Yapi Kredi Yat. Ort.6405806505801,716,000618273Yünsa6,0005,5005,9005,500101,0005,506