İMKB ikinci seans (M-Z)

MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat152Marmaris Altınyunus4,3504,2004,3504,3001,132,1704,295153Makina Takım1,7751,7001,7751,72527,171,0001,732154Maret17,00016,75017,00016,750960,00016,988155Mudurnu Tavukçuluk5,4005,1005,4005,1003,403,3245,242156Medya Holding1,4751,4501,5251,500120,583,5701,485157Meges Boya7,2007,1007,4007,400314,0007,253158Merko Gıda4,0003,9004,0503,9008,033,0003,932159Metaş9,3008,8009,3008,80022,257,0008,962160Migros157,500152,500160,000152,5001,348,625155,415161Milliyet2,4002,3252,4002,32529,411,0002,339162Milpa5,0004,8505,0004,90028,248,0004,931163Marmaris Martı Otel5,2005,1005,2005,2005,277,0005,125164Mardin Çimento5,5005,4005,5005,4006,511,2705,496165Marshall25,50024,75025,50024,750697,00024,898166Mutlu Akü6,6006,4006,7006,6001,959,0006,545167Mustafa Yılmaz Yat.1,6751,6001,6501,6251,090,0001,635168Mazhar Zorlu Holding1,7751,7251,8001,75011,736,0001,756169Nergis Holding28,00027,00028,00028,0004,601,28527,434170Netaş60,00057,00060,00058,0001,214,00058,436171Niğde Çimento11,50011,50012,00011,75051,00011,759172Net Holding5,2004,9005,2005,20017,118,4005,027173Net Turizm13,75013,25013,75013,5009,568,00013,498174Okan Tekstil5,3005,1005,4005,1002,744,0005,235175Olmuksa7,7007,4007,7007,5006,607,0007,515176Otokar Otobüs Kar. A.14,50014,00014,50014,2504,290,50014,259177Otosan140,000132,500140,000135,0001,136,000135,563178Oz Finans Factoring2,4752,4002,5002,47515,477,0012,436179Parsan12,50012,25012,75012,250613,00012,356180Peg Profilo12,25012,00012,25012,000909,00012,007181Petkim79,00077,00080,00079,0001,374,35078,124182Pimaş23,00022,75023,00023,0001,460,00022,849183Pınar Su4,1004,0004,1004,0001,374,0004,027184Petrokent Turizm8,2008,1008,4008,200201,9608,210185Pınar Et4,9504,8004,9504,8003,641,0004,875186Pınar Süt10,0009,75010,25010,0002,610,00010,001187Pınar Un22,00021,00021,75021,250223,00021,467188Polylen4,6504,4504,7004,5509,657,5974,549189ÇBS Printaş Baskı9,9009,50010,0009,500794,0009,705190Petrol Ofisi42,50041,00042,50041,5005,070,00041,682191RAKS59,00056,00059,00057,0003,537,49956,442192Rant Finansal Kir.5,9005,7006,0006,00021,886,0005,843193Ray Sigorta5,4005,2005,4005,2004,725,0005,228194Raks Elek. Ev Aletleri7,6007,5007,7007,6005,198,1007,589195Sabah Yayıncılık1,9001,7751,9001,82568,404,0501,821196Sabancı Holding7,9007,5007,9007,70058,864,0007,658197Sabah Pazarlama2,6002,5002,6502,50010,083,0002,611198Sarkuysan20,50020,00020,50020,2501,771,00020,243199SASA9,3009,1009,3009,1002,360,4009,174200Sifaş5,6005,4005,6005,50011,484,0005,456201Türkiye Şişe Cam12,25011,75012,25012,00011,940,44811,968202Şekerbank2,3752,3002,3752,3505,936,0002,328203Söktaş9,7009,5009,6009,500360,0009,552204Siemens17,75017,25018,00018,0001,491,00017,643205Sönmez Pamuklu9,9009,6009,8009,600239,0009,639206Sönmez Filament12,75012,50012,75012,500442,00012,653207Sevgi Hastanesi9,8009,3009,8009,4007,463,0009,500208Taç Yatırım Ort.2,1752,1502,1752,1506,389,0002,174209Tat Konserve11,50011,00011,50011,25018,669,50011,353210Türk Tuborg5,8005,6005,9005,7002,921,0005,720211Tekstilbank2,7002,6502,7502,6504,794,7352,666212Tezsan12,50011,75012,25012,0001,190,00012,006213Türk Hava Yolları46,50045,00046,50045,0003,653,00045,818214Tire Kutsan3,9503,8503,9503,85010,787,6003,906215T.Kalkınma Bankası11,75011,50011,75011,5001,434,00011,528216Tansaş57,00056,00057,00057,000695,00056,985217Tofaş Otomobil Fab.11,00010,50011,25011,00034,468,76910,814218Tofaş Oto Ticaret47,50045,50047,00046,000984,00046,299219Trakya Cam11,75011,50011,75011,5005,717,34611,510220Transtürk Holding1,6751,6251,7001,65016,109,0001,656221TSKB3,5503,3503,5503,4501,795,0003,436222Türk Demir Döküm11,75011,50012,00012,0006,125,00011,749223Tukas3,0502,9503,1003,0008,491,0002,993224Tümteks Tekstil7,2007,0007,3007,1003,659,0007,126225Tüpraş26,25026,00027,00026,00037,335,25026,391226Turcas Petrolcülük4,8504,7504,8504,80015,575,2084,798227USAŞ510,000500,000510,000500,00093,000506,881228UKI Konfeksiyon11,00010,50011,00010,750996,00010,748229Ünal Tarım Ürünleri10,50010,00010,50010,000217,00010,122230Ünye Çimento6,1006,0006,1006,000767,1126,017231Uşak Seramik9,7509,60010,0009,6001,564,0629,750232Uzel Makina Sanayii28,00027,00028,50027,50011,890,00027,542233Vakıf Finansal Kir.3,1503,1003,1503,1504,643,5023,105234Vestel16,25015,75016,25016,00011,523,00015,879235Vakıf Yatırım3,9003,8003,9003,900699,0003,857236Vakıf Gayrimenkul Y.O.8,4008,2008,4008,2004,408,0008,305237Viking Kağıt15,00014,50015,00015,000620,00014,786238Yaşarbank1,2501,2001,2501,22542,334,7341,219239Yasaş33,00031,50033,00032,0001,663,00032,150240Yataş15,75015,50016,00015,500894,71015,642241Yapı Kredi Bankası4,5004,3504,5504,35062,765,9004,428242Yapi Kredi Yat. Ort.1,6501,6501,6751,6509,785,0001,656243Yünsa7,6007,5008,0008,0005,593,0007,617