İMKB ikinci seans (M-Z)

(4 Eylül 1998, Cuma günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat166Marmaris Altınyunus4,0003,6503,9503,95052,0003,727167Makina Takım74072075072078,096,592732168Maret6,1005,9006,0006,000549,0005,971169Mudurnu Tavukçuluk7,4007,1007,3007,2001,782,5007,236170Medya Holding1,3751,3251,3751,325176,005,0001,347171Meges Boya2,9502,9503,0003,0003,538,0002,979172Mensa Mensucat3,6003,3503,5503,4006,479,0003,445173Merko Gıda4,5004,4005,1505,1503,168,0005,028174Metaş7,90000000175Migros215,000207,500212,500210,000347,000209,740176Milliyet3,2003,0503,2003,15021,460,8003,098177Milpa2,2252,1252,2502,20014,151,0002,174178Marmaris Martı Otel1,5501,5001,5251,5252,181,0001,524179Mardin Çimento3,6503,6003,7003,6502,838,0003,645180Marshall26,00026,50029,00028,00093,00027,913181Metemteks Tekstil7,2007,0007,4007,2002,816,0007,302182Mutlu Akü5,6005,3005,5005,40072,0005,368183Mustafa Yılmaz Yat.650580620620584,000589184Mazhar Zorlu Holding1,9001,7751,8751,8002,008,0001,826185Nergis Holding22,25021,25022,00022,0002,389,00021,576186Netaş8,6008,3008,6008,5001,210,0008,421187Niğde Çimento10,0009,10010,00010,00063,0009,609188Net Holding1,5001,4001,5001,40043,053,0001,440189Net Turizm6,0005,7005,9005,8001,666,0005,764190Okan Tekstil9208909209007,487,000902191Olmuksa5,3004,8005,3005,0001,102,0005,031192Osmanlı Gay. Yat. Ort.2,0501,9002,0501,9502,879,0001,977193Otokar Otobüs Kar. A.21,50021,00021,50021,5001,195,00021,225194Otosan70,00067,00070,00068,000929,00068,135195Oz Finans Factoring1,7751,7251,8001,7751,137,0001,745196Parsan4,1003,9004,1504,0502,576,0003,973197Pastavilla6,8006,6006,7006,6001,010,0006,673198Peg Profilo10,50010,00010,20010,000913,00010,028199Penguen Gıda20,25019,25020,00019,750575,00019,676200Petkim80,00078,00080,00078,000645,00078,629201Pimaş10,3009,00010,2509,0005,439,0009,197202Pınar Su5,4005,0005,3005,000333,0005,153203Petrokent Turizm13,50013,50013,50013,50011,22013,500204Pınar Et2,2252,1752,2502,200918,0002,222205Pınar Süt8,4008,1008,5008,10087,0008,166206Pınar Un26,00025,00026,00026,000147,00025,238207Polylen2,1502,1252,2502,2006,931,0002,164208Park Tekstil3,4503,4003,5003,4501,110,0003,446209ÇBS Printaş Baskı15,50014,75015,50015,500135,00015,011210Petrol Ofisi49,00046,50050,00047,0001,756,52847,513211RAKS64,00061,00064,00062,0003,763,00062,148212Rant Finansal Kir.1,5501,4001,5501,4256,113,0001,443213Ray Sigorta1,2751,2001,2501,2505,016,0001,208214Raks Elek. Ev Aletleri6,1005,9006,1005,9001,325,0005,977215Sabah Yayıncılık2,5502,4002,5502,45038,587,0002,447216Sabancı Holding3,6503,6003,7003,650244,179,1003,660217Sabah Pazarlama6,4006,2006,5006,3004,861,0006,288218Sarkuysan13,00012,25012,75012,2502,355,00012,349219SASA5,6005,4005,5005,5001,318,0005,493220Selçuk Gıda3,3503,1503,3503,2003,439,0003,239221Serve Kırtasiye5,8005,6005,7005,600357,0005,671222Sifaş2,5002,4252,5002,4507,177,0012,447223Türkiye Şişe Cam5,8005,5005,8005,6004,278,1115,570224Şekerbank1,7501,6751,8251,8255,394,0001,765225Söktaş6,5006,1006,4006,10083,0006,268226Siemens7,9007,8008,0007,800350,0007,908227Sönmez Pamuklu10,75010,00010,75010,50046,00010,326228Sönmez Filament8,1007,8008,1007,800367,0007,886229Sevgi Hastanesi9,6009,1009,5009,3001,569,0009,202230Taç Yatırım Ort.1,3001,1501,2501,150150,0001,189231Tat Konserve6,0005,5006,0005,6002,606,0005,688232Türk Tuborg4,9004,7004,9004,800298,0004,795233Tekstilbank2,7002,5002,7002,5501,876,0002,549234Tezsan9,0008,8009,3008,800136,0009,042235Türk Hava Yolları16,25015,75016,25016,00013,571,00016,037236Tire Kutsan4,1003,9504,1004,0001,501,9304,002237T.Kalkınma Bankası32,00030,50031,00030,500889,00030,548238Tansaş34,00033,00034,00033,000227,20033,522239Tofaş Otomobil Fab.7,2006,8007,2007,10017,285,2006,908240Tofaş Oto Ticaret14,25014,00014,50014,250145,10114,246241Toprak Fin.Kir.2,4252,3002,4252,3251,362,0002,370242Tobrakbank1,9251,8001,9001,80024,230,0001,838243Toprak Factoring1,8001,6751,7751,725755,0001,732244Trakya Cam6,9006,6006,9006,700376,1206,780245Transtürk Holding66063066064022,592,600644246TSKB1,9251,8251,9251,8503,342,0001,860247Türk Demir Döküm3,5503,4503,5503,500721,1943,484248Tukas4,4004,1004,3504,1001,560,0004,167249Tümteks Tekstil1,1751,1001,1501,1001,003,0001,124250Tümteks Tekstil (Yeni)950920950920312,000925251Tüpraş23,25022,50023,25022,75060,769,02822,800252Turcas Petrolcülük5,3005,1005,3005,300383,0845,222253USAŞ380,000365,000380,000365,00068,000372,647254UKI Konfeksiyon13,25013,00013,25013,00051,00013,068255Ünal Tarım Ürünleri36,50036,50040,00040,00010,909,00038,682256Ünye Çimento2,2252,1502,2252,150571,4722,192257Uşak Seramik11,50010,75011,50010,750622,00011,029258Uzel Makina Sanayii28,00027,00028,00027,5004,107,00027,390259Vakıf Finansal Kir.1,6501,5751,6251,6001,740,1151,592260Vakko6,6006,3006,6006,400865,0006,435261Vanet8,3007,8008,3007,9001,893,0008,018262Varlık Yat.Ort.6005506806203,055,000595263Vestel29,50028,50031,00030,50017,329,51929,643264Vakıf Yatırım1,5751,5001,5751,5003,227,0001,543265Vakıf Gayrimenkul Y.O.2,6002,4502,5502,5008,239,4682,508266Viking Kağıt3,1003,0503,2003,050851,0003,090267Yaşarbank1,6001,5001,5501,50097,534,3641,503268Yasaş38,50036,00038,00036,000617,00036,749269Yataş11,00010,75011,00010,7502,657,00010,846270Yapı Kredi Bankası5,4005,1005,4005,300146,618,0005,233271Yapı Kredi Koray G.Y.O.1,7001,6251,7001,62518,200,0001,657272Yapi Kredi Yat. Ort.6906306806804,822,000658273Yünsa6,0006,1006,1006,1001,0006,100