İMKB ikinci seans (M-Z) (5 Ağustos 1998, Çarşamba günkü Hürriyet Gazetesi'nde yayınlanan verilerdir.) Menkul Önceki En En Kapanış İşlem Ort. Adı Kapanış Düşük Yüksek Fiyatı Miktarı Fiyat 163 Marmaris Altınyunus 5,700 5,400 5,700 5,700 465,000 5,434 164 Makina Takım 1,400 1,350 1,400 1,375 110,014,345 1,373 165 Maret 13,000 12,750 13,000 13,000 1,507,000 12,843 166 Mudurnu Tavukçuluk 12,250 11,500 12,250 12,000 8,112,000 11,902 167 Medya Holding 2,600 2,550 2,650 2,600 79,260,000 2,583 168 Meges Boya 2,750 2,700 2,750 2,750 2,583,000 2,747 169 Mensa Mensucat 8,100 7,700 8,000 7,800 26,295,000 7,886 170 Merko Gıda 5,900 5,800 5,900 5,800 702,000 5,815 171 Metaş 7,900 0 0 0 0 0 172 Migros 280,000 270,000 275,000 270,000 269,020 274,721 173 Milliyet 5,700 5,500 5,700 5,600 22,313,000 5,607 174 Milpa 4,700 4,550 4,650 4,600 26,942,000 4,587 175 Marmaris Martı Otel 2,700 2,650 2,700 2,650 4,641,000 2,666 176 Mardin Çimento 6,300 6,100 6,300 6,200 9,637,000 6,185 177 Marshall 42,500 42,000 42,500 42,500 80,000 42,475 178 Mutlu Akü 10,750 10,250 10,750 10,500 402,000 10,464 179 Mustafa Yılmaz Yat. 950 910 980 960 692,000 938 180 Mazhar Zorlu Holding 4,600 4,550 4,650 4,650 53,591,000 4,580 181 Nergis Holding 40,500 39,000 41,000 39,500 5,273,412 39,718 182 Netaş 15,750 15,250 16,000 15,250 16,689,600 15,642 183 Niğde Çimento 14,750 14,250 14,750 14,750 215,014 14,461 184 Net Holding 3,350 3,250 3,350 3,350 67,673,920 3,294 185 Net Turizm 9,800 9,600 9,800 9,700 15,144,000 9,654 186 Okan Tekstil 1,600 1,575 1,600 1,575 10,493,000 1,577 187 Olmuksa 9,100 9,100 9,200 9,100 1,853,000 9,191 188 Osmanlı Gay. Yat. Ort. 3,900 3,750 4,000 4,000 24,096,000 3,891 189 Otokar Otobüs Kar. A. 34,000 33,500 34,500 33,500 2,133,000 33,792 190 Otosan 140,000 135,000 140,000 135,000 326,190 137,492 191 Oz Finans Factoring 3,300 3,150 3,300 3,150 11,670,000 3,199 192 Parsan 13,000 12,750 13,000 12,750 229,050 12,868 193 Pastavilla 12,750 12,500 13,500 12,750 11,105,000 13,043 194 Peg Profilo 13,250 12,250 13,250 12,250 104,000 12,759 195 Penguen Gıda 32,000 30,500 31,500 31,000 1,267,000 30,838 196 Petkim 135,000 132,500 137,500 132,500 1,693,400 133,815 197 Pimaş 21,250 20,750 21,250 20,750 1,165,000 20,957 198 Pınar Su 9,700 9,300 9,700 9,300 1,362,000 9,509 199 Petrokent Turizm 18,250 18,250 19,000 18,750 59,160 18,491 200 Pınar Et 11,500 10,750 11,500 11,000 1,721,000 11,046 201 Pınar Süt 18,000 17,500 18,000 18,000 146,000 17,542 202 Pınar Un 25,500 25,000 26,000 25,000 203,000 25,536 203 Polylen 4,850 4,700 4,850 4,750 10,630,000 4,752 204 Park Tekstil 9,000 8,700 9,000 8,800 13,017,000 8,814 205 ÇBS Printaş Baskı 22,250 21,500 22,500 21,500 411,000 22,113 206 Petrol Ofisi 65,000 63,000 65,000 64,000 2,369,310 64,265 207 RAKS 155,000 152,500 157,500 155,000 2,189,000 153,767 208 Rant Finansal Kir. 3,500 3,400 3,500 3,450 11,540,000 3,462 209 Ray Sigorta 2,600 2,500 2,600 2,600 21,235,000 2,557 210 Raks Elek. Ev Aletleri 14,750 14,250 14,750 14,500 2,144,000 14,389 211 Sabah Yayıncılık 5,400 5,000 5,500 5,100 66,657,000 5,245 212 Sabancı Holding 17,500 16,750 17,500 17,250 28,122,000 17,031 213 Sabah Pazarlama 11,750 10,750 11,500 10,750 820,000 11,158 214 Sarkuysan 20,500 20,250 20,500 20,500 4,267,000 20,292 215 SASA 9,700 9,600 9,700 9,700 2,492,000 9,656 216 Selçuk Gıda 7,500 7,200 7,400 7,300 3,750,000 7,280 217 Sifaş 4,300 4,100 4,300 4,150 8,827,461 4,157 218 Türkiye Şişe Cam 8,500 8,200 8,400 8,300 8,292,800 8,312 219 Şekerbank 2,300 2,175 2,275 2,200 15,523,250 2,219 220 Söktaş 10,000 9,400 10,000 10,000 23,000 9,852 221 Siemens 13,500 13,000 13,500 13,500 1,563,000 13,265 222 Sönmez Pamuklu 23,500 22,750 23,750 23,250 1,159,000 23,175 223 Sönmez Filament 21,250 20,500 21,250 20,750 2,881,701 20,905 224 Sevgi Hastanesi 18,000 17,750 18,250 18,000 10,725,000 17,981 225 Taç Yatırım Ort. 2,350 2,200 2,300 2,200 115,000 2,236 226 Tat Konserve 11,500 11,250 11,750 11,500 4,560,000 11,441 227 Türk Tuborg 6,000 5,900 6,000 5,900 164,000 5,956 228 Tekstilbank 4,100 3,950 4,100 4,000 86,405,000 4,029 229 Tezsan 21,000 20,750 21,250 20,750 714,000 20,841 230 Türk Hava Yolları 24,000 23,750 24,250 24,250 17,321,000 24,072 231 Tire Kutsan 7,600 7,500 7,600 7,500 3,102,600 7,508 232 T.Kalkınma Bankası 66,000 63,000 66,000 64,000 1,111,200 64,131 233 Tansaş 51,000 49,000 51,000 49,000 1,645,133 50,030 234 Tofaş Otomobil Fab. 10,500 10,000 10,500 10,250 15,615,000 10,211 235 Tofaş Oto Ticaret 30,500 29,000 30,500 29,000 726,000 29,847 236 Toprak Fin.Kir. 4,750 4,650 4,700 4,650 744,000 4,654 237 Tobrakbank 3,300 3,250 3,350 3,250 6,058,000 3,269 238 Toprak Factoring 3,450 3,400 3,500 3,450 2,371,000 3,430 239 Trakya Cam 11,000 10,500 10,750 10,500 1,024,000 10,639 240 Transtürk Holding 1,050 1,000 1,050 1,050 127,489,095 1,021 241 TSKB 3,450 3,250 3,500 3,300 49,089,000 3,346 242 Türk Demir Döküm 4,950 4,800 4,900 4,800 1,560,000 4,852 243 Tukas 7,100 6,900 7,200 7,000 40,411,096 7,062 244 Tümteks Tekstil 2,900 2,800 2,850 2,800 1,907,000 2,801 245 Tümteks Tekstil (Yeni) 2,125 2,050 2,125 2,125 3,961,000 2,098 246 Tüpraş 42,000 41,500 42,500 42,500 35,676,130 41,999 247 Turcas Petrolcülük 11,000 10,500 11,000 10,500 1,564,000 10,629 248 USAŞ 610,000 600,000 610,000 610,000 35,000 606,857 249 UKI Konfeksiyon 19,250 19,250 19,750 19,500 97,000 19,378 250 Ünal Tarım Ürünleri 43,000 42,000 43,000 43,000 3,689,000 42,488 251 Ünye Çimento 3,300 3,300 3,350 3,300 4,215,000 3,300 252 Uşak Seramik 16,500 15,500 16,500 15,500 371,000 15,981 253 Uzel Makina Sanayii 51,000 51,000 53,000 53,000 10,976,000 51,657 254 Vakıf Finansal Kir. 3,400 3,300 3,450 3,400 23,485,450 3,382 255 Vakko 14,000 13,500 13,750 13,500 1,312,000 13,582 256 Vanet 14,750 13,750 14,750 14,250 10,619,000 14,137 257 Varlık Yat.Ort. 1,125 1,100 1,125 1,125 1,594,000 1,112 258 Vestel 43,000 42,500 43,500 42,500 3,401,100 42,644 259 Vakıf Yatırım 3,950 3,800 3,950 3,900 10,173,000 3,839 260 Vakıf Gayrimenkul Y.O. 5,350 5,200 5,400 5,200 17,198,000 5,252 261 Viking Kağıt 3,650 3,600 3,750 3,650 2,777,000 3,674 262 Yaşarbank 3,000 2,900 3,000 2,950 138,973,370 2,927 263 Yasaş 59,000 58,000 59,000 59,000 2,591,000 58,298 264 Yataş 20,500 20,250 20,500 20,500 4,448,000 20,320 265 Yapı Kredi Bankası 8,400 8,200 8,500 8,200 103,101,842 8,302 266 Yapı Kredi Koray G.Y.O. 3,300 3,200 3,300 3,200 13,750,000 3,258 267 Yapi Kredi Yat. Ort. 1,025 975 1,050 1,000 20,225,000 1,012 268 Yünsa 9,200 9,000 9,300 9,000 555,000 9,107 [Ana Sayfa]