İMKB ikinci seans (M-Z)

MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat163Marmaris Altınyunus4,1504,0504,2004,100601,2044,120164Makina Takım1,8001,7751,9001,875244,513,0001,842165Maret15,00015,00015,25015,0001,002,00015,115166Mudurnu Tavukçuluk6,1006,0006,3006,1007,410,0006,174167Medya Holding3,8003,7504,2004,200336,041,0003,972168Meges Boya4,5504,5504,6504,550525,0004,590169Mensa Mensucat5,1005,1005,2005,1001,739,0005,111170Merko Gıda3,5503,4503,5503,450892,0003,492171Metaş7,2007,0007,2007,1003,333,5007,122172Migros195,000192,500200,000197,5009,526,500196,544173Milliyet8,9008,7009,0008,90014,447,0578,852174Milpa4,0504,0004,2004,15047,979,0004,088175Marmaris Martı Otel3,2003,1003,2503,20050,113,0003,177176Mardin Çimento7,2007,0007,2007,10018,797,8057,042177Marshall35,50034,50036,00035,0002,619,00035,298178Mutlu Akü7,2006,9007,2007,0001,574,0007,045179Mustafa Yılmaz Yat.2,0001,9502,0501,950238,0001,996180Mazhar Zorlu Holding2,8502,7502,8502,80011,569,0002,783181Nergis Holding28,50027,50028,50028,0001,580,50028,063182Netaş93,00091,00093,00092,00037,00092,216183Niğde Çimento7,30000000184Net Holding5,7005,6006,0006,000114,616,0005,869185Net Turizm17,25016,75017,50017,5005,459,00017,191186Okan Tekstil1,0501,0501,0751,0506,484,0001,051187Olmuksa9,9009,90010,20010,10025,664,00010,058188Otokar Otobüs Kar. A.24,00023,50024,00023,5003,465,00023,670189Otosan152,500147,500152,500150,0001,863,000150,458190Oz Finans Factoring4,7004,6004,9004,75069,688,0004,718191Parsan10,80010,25011,00010,500348,00010,398192Peg Profilo10,20010,10010,30010,1002,041,50010,111193Petkim160,000155,000160,000155,0003,698,160156,746194Pimaş19,25018,75019,50018,7502,647,00019,035195Pınar Su11,75010,50012,50011,0007,252,00011,855196Petrokent Turizm8,9008,9009,0008,9007,1408,985197Pınar Et7,0006,7007,0006,8005,588,0006,856198Pınar Süt14,00013,50014,00013,7501,180,00013,781199Pınar Un18,00017,50018,00017,75019,00017,697200Polylen3,4003,2503,4503,2507,219,0003,343201Park Tekstil7,8007,8008,2008,2009,861,0007,940202ÇBS Printaş Baskı9,5009,5009,9009,7001,470,0009,700203Petrol Ofisi62,00058,00062,00059,00053,451,00059,686204RAKS50,50050,00053,00052,0004,932,00051,770205Rant Finansal Kir.6,1006,0006,2006,2001,749,0006,164206Ray Sigorta3,2503,2003,2503,2504,749,0003,210207Raks Elek. Ev Aletleri5,4005,3005,5005,4001,740,0005,384208Sabah Yayıncılık3,2503,1503,6003,450198,554,0003,307209Sabancı Holding13,50013,00013,50013,50059,727,15313,251210Sabah Pazarlama2,8002,7002,9502,9509,717,0002,847211Sarkuysan18,00017,50018,00017,7503,151,00017,749212SASA10,50010,25010,75010,2507,886,00010,451213Sifaş5,8005,5005,8005,6006,924,0005,638214Türkiye Şişe Cam9,3009,1009,4009,3007,677,3189,261215Şekerbank2,1002,0252,1002,02510,415,0002,066216Söktaş6,5006,4006,6006,40085,0006,424217Siemens13,25013,00013,50013,5002,069,03713,362218Sönmez Pamuklu8,6008,5008,7008,500150,0008,546219Sönmez Filament13,25012,75013,25013,000557,00012,811220Sevgi Hastanesi8,0008,0008,4008,3005,430,0008,201221Taç Yatırım Ort.3,0003,0003,0503,050127,0003,005222Tat Konserve9,1008,9009,1009,000957,5009,001223Türk Tuborg4,9004,7504,9004,7502,345,0004,817224Tekstilbank1,7751,7501,8251,8256,975,7971,809225Tezsan20,75019,50021,50019,7503,697,00020,615226Türk Hava Yolları17,00016,50017,25017,00076,842,56216,901227Tire Kutsan8,0007,8008,0007,9002,860,0007,885228T.Kalkınma Bankası18,75019,00020,25020,0001,572,00019,827229Tansaş125,000122,500125,000125,000400,381124,975230Tofaş Otomobil Fab.10,30010,00010,50010,25047,533,30010,217231Tofaş Oto Ticaret37,00036,00037,00036,5001,122,00036,511232Toprak Fin.Kir.4,9004,8505,0004,8502,188,0004,904233Toprak Factoring3,6503,5003,6003,5001,966,0003,556234Trakya Cam13,25013,00013,25013,000155,20013,050235Transtürk Holding1,6501,6501,7751,775176,272,0001,726236TSKB2,9502,9003,0502,9003,575,0002,949237Türk Demir Döküm9,6009,4009,7009,5003,748,0009,511238Tukas3,8503,7003,9003,8506,706,0003,808239Tümteks Tekstil4,3504,2504,4004,2503,057,0004,315240Tüpraş24,00023,50024,25023,50098,834,00023,793241Turcas Petrolcülük5,5005,4005,9005,70053,978,0005,644242USAŞ700,000680,000700,000680,000131,000690,763243UKI Konfeksiyon11,25011,00011,25011,000777,00011,028244Ünal Tarım Ürünleri9,7009,7009,9009,7001,571,0009,820245Ünye Çimento7,2007,0007,2007,1001,993,4367,102246Uşak Seramik15,25014,50015,25014,750780,00014,790247Uzel Makina Sanayii33,50032,50033,50032,5005,013,00032,926248Vakıf Finansal Kir.2,2752,2752,3252,27514,638,0002,291249Vestel18,00017,75018,25018,00010,067,00017,965250Vakıf Yatırım3,3503,3003,4003,3001,998,0003,358251Vakıf Gayrimenkul Y.O.14,25014,25014,50014,5003,067,00014,367252Viking Kağıt15,25014,50015,25014,750760,00014,735253Yaşarbank97095098096040,254,241961254Yasaş42,00041,50042,50042,0008,309,00041,995255Yataş13,00012,75013,25013,0004,049,00012,939256Yapı Kredi Bankası8,4008,1008,3008,20011,893,9978,206257Yapi Kredi Yat. Ort.1,5751,5751,6251,6002,999,2011,593258Yapi Kredi Yat. Ort. (Yeni)8408409308709,638,000859259Yünsa6,5006,4006,7006,7004,423,0006,588