İMKB ikinci seans (M-Z)

MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat153Marmaris Altınyunus3,9003,8503,9503,850832,1343,877154Makina Takım1,4751,4251,4751,45017,320,7501,449155Maret13,50013,25013,50013,250826,00013,329156Mudurnu Tavukçuluk4,4004,3504,4504,350369,0004,397157Medya Holding1,0109801,0109909,055,000994158Meges Boya7,1006,9007,0007,0002,017,0006,918159Merko Gıda3,8503,7003,8503,7003,034,0003,763160Metaş8,10000000161Migros112,500107,500110,000110,000214,750109,672162Milliyet2,0501,9752,0502,02529,284,5002,001163Milpa2,4252,3752,4252,40021,294,0002,391164Marmaris Martı Otel3,5503,5003,7503,70011,160,0003,644165Mardin Çimento4,2004,2004,2504,2006,201,0004,201166Marshall17,50017,00017,50017,250147,00017,355167Mutlu Akü5,9005,8006,0005,9001,479,0005,850168Mustafa Yılmaz Yat.1,2501,1751,2501,2002,394,0001,205169Nergis Holding9,6009,5009,7009,6002,106,5009,584170Netaş41,50041,00041,50041,000144,00541,451171Niğde Çimento10,2009,6009,6009,6001,0009,600172Net Holding9,4009,0009,4009,4002,003,0009,160173Net Turizm10,0009,70010,00010,0003,444,0009,864174Okan Tekstil4,7504,6004,7504,6501,289,0004,670175Olmuksa5,7005,5005,6005,6001,657,0005,553176Otokar Otobüs Kar. A.12,00011,75012,50012,25012,539,00012,058177Otosan100,00099,000100,00099,0001,219,00099,183178Oz Finans Factoring2,1252,0752,1252,1257,847,0002,089179Parsan11,75011,50011,75011,5001,003,93611,674180Peg Profilo9,2009,0009,2009,000519,0009,057181Petkim67,00065,00067,00066,0002,449,90065,306182Pimaş18,00017,50018,00017,750783,00017,759183Pınar Su8,9008,7008,9008,70050,0008,780184Petrokent Turizm7,7007,6007,7007,70051,0007,606185Pınar Et4,1004,0004,1004,1002,946,2404,050186Pınar Süt8,2008,0008,2008,000930,0008,090187Pınar Un20,00019,75020,25020,250316,00019,837188Polylen2,9002,8002,9002,8006,086,9972,848189ÇBS Printaş Baskı9,8009,7009,9009,8002,515,0009,747190Petrol Ofisi29,00028,50029,50028,5002,550,05628,955191RAKS40,00039,00040,00039,0001,179,00039,247192Rant Finansal Kir.4,9004,8005,0005,0006,055,0004,904193Ray Sigorta4,3504,3004,5504,5501,474,0004,436194Raks Elek. Ev Aletleri5,7005,5005,6005,500959,0005,512195Sabah Yayıncılık1,4251,4001,4251,4001,377,0001,421196Sabancı Holding5,3005,2005,3005,30021,730,0005,278197Sabah Pazarlama2,0251,9502,0501,9752,168,0001,993198Sarkuysan17,50017,25017,50017,5001,110,20617,257199SASA7,6007,4007,6007,60011,325,2007,510200Sifaş3,1003,0003,1003,1006,912,0003,060201Türkiye Şişe Cam9,0008,8009,1008,9008,684,0008,944202Şekerbank2,0752,0502,1002,1001,882,0002,072203Söktaş9,7009,6009,6009,600128,0009,600204Siemens15,25015,00015,25015,00040,00015,181205Sönmez Pamuklu7,6007,4007,5007,400187,0007,414206Sönmez Filament11,75011,00011,75011,0001,618,00011,297207Sevgi Hastanesi9,1008,8009,2008,800966,0008,992208Taç Yatırım Ort.1,9001,8751,9001,9001,904,0001,899209Tat Konserve9,9009,7009,9009,9001,041,0009,791210Türk Tuborg4,6504,6004,6504,6001,213,0004,639211Tekstilbank2,7002,6502,7002,7002,931,0002,664212Tezsan10,2009,90010,20010,1001,450,00010,058213Türk Hava Yolları45,00044,00045,00044,5001,806,00044,624214Tire Kutsan3,1503,1003,2003,1504,208,8003,147215T.Kalkınma Bankası7,8007,7007,8007,700389,0007,766216Tansaş55,00053,00054,00053,000279,00053,956217Tofaş Otomobil Fab.9,3009,1009,3009,2003,733,2509,181218Tofaş Oto Ticaret36,50035,50036,00035,500262,00035,574219Trakya Cam8,0008,0008,2008,2003,182,0008,034220Transtürk Holding1,1751,1251,1751,1255,557,2001,134221TSKB3,0002,9503,0503,000500,2503,002222Türk Demir Döküm7,8007,8008,0007,800789,0007,851223Tukas2,7502,6502,7502,7006,876,0002,695224Tümteks Tekstil6,6006,5006,6006,600597,0006,538225Tüpraş13,50013,00013,50013,5006,130,16113,192226Turcas Petrolcülük4,0003,9004,0003,9007,182,2093,918227USAŞ450,000445,000445,000445,00017,000445,000228UKI Konfeksiyon9,3009,1009,3009,200764,0009,139229Ünye Çimento4,5504,5504,7004,7003,518,8604,621230Uşak Seramik6,6006,4006,5006,500653,6336,492231Uzel Makina Sanayii20,25019,75020,00019,750784,00019,960232Vakıf Finansal Kir.2,6502,6002,7002,6009,085,0002,613233Vestel11,00011,00011,25011,0005,986,22011,014234Vakıf Yatırım2,7002,6502,7002,7007,207,0002,651235Vakıf Gayrimenkul Y.O.8,5008,1008,5008,3008,775,0008,331236Viking Kağıt13,50013,25013,50013,250456,00013,301237Yaşarbank97096098098012,918,000969238Yasaş24,25023,75024,25023,750788,00024,001239Yataş12,50012,25012,50012,500584,50012,455240Yapı Kredi Bankası3,5003,4503,5503,50024,635,1863,505241Yapi Kredi Yat. Ort.1,5001,4001,4751,4254,821,0001,429242Yünsa4,3004,2504,3004,250125,5794,250