İMKB ikinci seans(M-Z)

(5 Mayıs 1998, Salı günüHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat163Marmaris Altınyunus5,5005,5006,0005,5002,118,0005,514164Makina Takım2,0001,9752,0752,025100,257,0002,027165Maret21,50019,75023,50021,250981,00021,430166Mudurnu Tavukçuluk8,3008,3008,5008,50010,654,0008,445167Medya Holding1,8251,8251,9251,875976,091,5001,876168Meges Boya9,4008,7009,4008,8001,634,0009,065169Mensa Mensucat5,7005,7006,2006,10011,777,0006,010170Merko Gıda4,0503,9004,0503,950787,0003,963171Metaş7,90000000172Migros252,500245,000252,500247,5001,230,000248,402173Milliyet12,25011,75012,75012,00047,003,00012,177174Milpa6,3006,9006,9006,90014,084,0006,900175Marmaris Martı Otel3,2003,1003,3003,15013,017,5003,160176Mardin Çimento10,40010,30010,80010,40023,509,00010,584177Marshall34,00033,50035,00034,5001,630,00034,266178Mutlu Akü9,2009,1009,7009,6004,778,0009,462179Mustafa Yılmaz Yat.1,9751,9502,0001,975904,0001,973180Mazhar Zorlu Holding3,0002,8503,0002,90016,561,0002,928181Nergis Holding30,00029,00031,00030,0001,086,00030,000182Netaş94,00091,00094,00091,00056,00093,035183Niğde Çimento8,5008,1008,5008,200545,7728,250184Net Holding6,3006,2006,6006,400171,644,4006,436185Net Turizm16,25015,75016,50016,0007,131,00016,217186Okan Tekstil1,1501,1251,1751,12510,317,0001,149187Olmuksa10,2509,80010,2009,9004,654,0009,909188Osmanlı Gayrımenkul Yat. Ort.4,4504,3004,7004,55016,151,0004,527189Otokar Otobüs Kar. A.29,00028,00029,50029,00012,733,00028,780190Otosan182,500177,500182,500177,500679,621179,959191Oz Finans Factoring3,0503,0003,2003,10030,206,0273,102192Parsan11,75011,50012,25012,0001,645,00011,969193Peg Profilo12,75012,25012,75012,500543,00012,505194Penguen Gıda11,75011,25011,75011,5001,130,00011,406195Petkim170,000167,500175,000175,00015,740,701172,679196Pimaş21,50020,50021,50020,7503,116,75021,013197Pınar Su8,0007,5008,1007,9005,300,0007,817198Petrokent Turizm28,00026,50028,00027,000153,00027,153199Pınar Et8,0007,3008,1007,8007,553,5007,859200Pınar Süt15,25014,75015,25014,7501,192,00014,968201Pınar Un20,50020,00021,00020,000141,00020,191202Polylen3,2503,2003,3503,2508,264,1593,271203Park Tekstil8,9008,6009,0008,60013,368,0008,804204ÇBS Printaş Baskı16,50016,00016,75016,500848,00016,494205Petrol Ofisi73,00069,00074,00070,0004,792,52371,596206RAKS90,00086,00091,00087,0003,157,00088,065207Rant Finansal Kir.7,7007,3007,8007,4005,558,0007,535208Ray Sigorta3,5503,5003,6503,6007,331,2503,590209Raks Elek. Ev Aletleri7,1007,0007,8007,7006,588,0007,461210Sabah Yayıncılık3,3003,2003,4003,250119,307,0003,294211Sabancı Holding19,50019,50020,00019,500100,981,00019,642212Sabah Pazarlama3,4503,5003,7003,7007,249,0003,669213Sarkuysan19,75019,50020,00019,75010,632,00019,606214SASA13,00012,50013,00012,7505,917,40012,860215Sifaş5,5005,3005,7005,5008,221,5035,521216Türkiye Şişe Cam11,50011,50012,00011,7505,305,28311,591217Şekerbank2,6502,5502,7002,6005,884,0002,626218Söktaş7,6007,3007,6007,30054,0007,388219Siemens15,50015,00015,75015,000980,00015,341220Sönmez Pamuklu10,2509,70010,20010,20078,0009,987221Sönmez Filament15,75014,25015,00014,7502,230,00014,554222Sevgi Hastanesi11,50011,00011,75011,2508,835,00011,353223Taç Yatırım Ort.2,7502,8002,9002,850218,0002,836224Tat Konserve10,2009,90010,10010,0004,650,00010,021225Türk Tuborg5,4005,1005,4005,3004,141,0005,292226Tekstilbank2,1002,1002,2002,1752,505,0002,161227Tezsan20,25018,25019,75019,500593,00019,458228Türk Hava Yolları27,00025,50027,50026,00048,522,00026,576229Tire Kutsan7,4007,2007,6007,3004,234,6007,313230T.Kalkınma Bankası26,00026,00029,00029,0005,047,00027,694231Tansaş170,000165,000170,000167,500447,000167,930232Tofaş Otomobil Fab.11,50010,50011,50011,000151,680,12511,107233Tofaş Oto Ticaret42,50040,50043,00040,5001,521,00041,945234Toprak Fin.Kir.6,5006,2006,7006,7001,786,0006,415235Toprak Factoring5,2005,1005,4005,3004,688,0005,244236Trakya Cam11,75011,25011,50011,500321,18611,485237Transtürk Holding2,0501,9752,0751,97548,823,0002,035238TSKB2,3002,2002,3252,2757,012,0002,291239Türk Demir Döküm9,4009,0009,5009,3004,893,0009,241240Tukas3,7503,7003,9503,90012,799,0003,842241Tümteks Tekstil2,5502,8002,8502,8506,511,0002,841242Tümteks Tekstil (Yeni)1,8751,9502,0502,05010,793,0002,030243Tüpraş39,50039,50041,00040,000269,067,50040,298244Turcas Petrolcülük7,6007,4007,7007,40012,803,7407,516245USAŞ680,000660,000680,000660,00094,000673,085246UKI Konfeksiyon16,25015,75016,75016,0001,120,00016,026247Ünal Tarım Ürünleri14,75014,00014,75014,5003,215,00014,445248Ünye Çimento9,5009,4009,7009,5002,439,0839,560249Uşak Seramik14,00013,50014,25013,7501,197,18713,749250Uzel Makina Sanayii41,50040,50042,00041,00010,100,00041,249251Vakıf Finansal Kir.3,9503,9004,2004,15082,260,0004,071252Vakko13,50013,25013,75013,7506,554,00013,490253Vanet6,3006,0006,3006,0004,177,0006,147254Vestel40,50038,50042,00039,5005,316,00040,122255Vakıf Yatırım3,7003,6003,7503,6501,792,0003,649256Vakıf Gayrimenkul Y.O.29,50027,00027,00027,000215,00027,000257Viking Kağıt18,50017,50018,50017,750716,20018,126258Yaşarbank1,1251,0751,1251,10050,678,2251,101259Yasaş46,50046,00047,00047,0005,159,00046,271260Yataş17,25017,00017,50017,5006,500,00017,260261Yapı Kredi Bankası12,50012,25012,75012,25049,745,30012,424262Yapi Kredi Yat. Ort.2,1002,0752,1252,1259,240,0002,103263Yapi Kredi Yat. Ort. (Yeni)9409209409305,909,000930264Yünsa9,2008,5009,3008,6001,448,0008,849