İMKB ikinci seans (M-Z)

MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat152Marmaris Altınyunus4,6504,5004,6504,6001,480,4624,578153Makina Takım1,9501,8751,9501,90052,306,3751,902154Maret18,00017,50018,00018,0001,018,00017,762155Mudurnu Tavukçuluk5,3005,2005,4005,3004,462,0005,307156Medya Holding1,6001,5501,6251,60061,055,0001,593157Meges Boya7,2007,1007,3007,3002,950,0007,230158Merko Gıda4,3504,2504,4004,35020,441,0004,335159Metaş8,9008,7008,9008,7006,734,0008,781160Migros165,000162,500167,500165,000885,500164,830161Milliyet2,7002,6502,8502,850231,920,5002,756162Milpa5,0004,8005,0004,85018,676,0004,887163Marmaris Martı Otel5,9005,7005,9005,9006,987,0005,846164Mardin Çimento6,4006,3006,5006,4009,922,6206,399165Marshall26,00025,50027,50027,00011,933,00026,222166Mutlu Akü6,7006,6006,8006,8002,503,0006,770167Mustafa Yılmaz Yat.1,7251,7001,7251,700237,0001,704168Mazhar Zorlu Holding1,9001,8751,9251,92533,190,0001,903169Nergis Holding25,00024,50025,25025,0001,687,00024,807170Netaş66,00066,00068,00067,000258,00066,856171Niğde Çimento12,75012,00012,75012,500599,00012,361172Net Holding7,0006,7007,0006,90018,810,2276,843173Net Turizm14,00013,75014,50014,0006,245,00014,039174Okan Tekstil5,5005,4005,6005,5002,875,0005,500175Olmuksa8,3008,0008,3008,2008,604,0008,103176Otokar Otobüs Kar. A.16,75016,50017,00016,7504,473,00016,680177Otosan177,500170,000177,500172,5003,766,290173,560178Oz Finans Factoring2,7502,7002,9002,80010,146,0012,785179Parsan12,75012,50012,75012,500506,00012,562180Peg Profilo13,50013,50013,75013,500615,00013,502181Petkim83,00082,00083,00083,000834,00082,930182Pimaş23,25022,75023,25023,0005,328,73623,077183Pınar Su4,8504,6005,3504,8005,514,0004,862184Petrokent Turizm9,7009,50010,20010,2001,030,2009,941185Pınar Et5,2005,1005,3005,2003,327,0005,176186Pınar Süt11,25010,50011,25011,0002,949,00010,923187Pınar Un21,50021,25021,50021,500103,00021,451188Polylen4,1504,1004,2504,10010,559,1674,164189ÇBS Printaş Baskı10,1009,70010,1009,700559,0009,934190Petrol Ofisi42,50041,50042,50042,5009,745,00042,087191RAKS63,00062,00063,00063,0001,849,00062,250192Rant Finansal Kir.6,3006,1006,3006,2002,934,0006,164193Ray Sigorta5,4005,4005,6005,5007,391,0005,466194Raks Elek. Ev Aletleri7,5007,5007,7007,6001,667,0007,588195Sabah Yayıncılık2,3752,3252,4002,375110,556,4002,362196Sabancı Holding9,0008,8009,1009,000103,245,0008,995197Sabah Pazarlama2,7502,7502,8002,7501,802,0002,757198Sarkuysan21,50021,00021,50021,2501,080,21821,356199SASA10,75010,25010,75010,5007,204,00010,582200Sifaş5,2005,0005,2005,10015,877,0925,139201Türkiye Şişe Cam14,00013,25014,00013,50011,802,00113,625202Şekerbank2,4002,3752,4252,37512,047,0002,398203Söktaş10,75010,50010,50010,500189,00010,500204Siemens18,75018,50018,75018,500206,00018,524205Sönmez Pamuklu10,20010,00010,25010,250671,00010,027206Sönmez Filament14,00013,50014,00013,5001,004,00013,576207Sevgi Hastanesi9,6009,5009,7009,6002,743,0009,590208Taç Yatırım Ort.2,1002,0002,0252,02559,0002,024209Tat Konserve11,50011,00011,50011,5008,383,00111,254210Türk Tuborg3,2003,1503,2503,20012,119,2003,181211Tekstilbank2,9502,9003,0002,90014,669,0002,951212Tezsan13,25013,00013,50013,5001,080,00013,208213Türk Hava Yolları46,50046,00047,00046,5004,145,28946,252214Tire Kutsan4,4504,4004,5004,4506,098,8004,442215T.Kalkınma Bankası12,75013,00013,75013,5001,990,30013,179216Tansaş64,00062,00064,00062,000223,00063,161217Tofaş Otomobil Fab.13,25012,75013,50013,25066,887,87513,125218Tofaş Oto Ticaret55,00054,00061,00061,0009,991,00057,953219Trakya Cam13,00012,25012,75012,7502,714,00012,502220Transtürk Holding1,8501,7751,8501,82564,912,9711,808221TSKB3,4003,3503,4503,4005,165,0003,408222Türk Demir Döküm14,00013,50014,00013,7502,642,15713,776223Tukas2,8502,8503,2003,20056,678,3983,066224Tümteks Tekstil7,2007,0007,2007,1004,189,0007,118225Tüpraş26,50025,50026,50026,00016,671,80025,855226Turcas Petrolcülük5,5005,4005,5005,50016,240,6855,445227USAŞ550,000530,000550,000540,000236,050535,974228UKI Konfeksiyon13,00012,25013,00012,7502,703,00012,625229Ünal Tarım Ürünleri10,10010,00010,25010,000145,00010,013230Ünye Çimento6,6006,5006,7006,7002,313,6446,550231Uşak Seramik9,5009,3009,5009,400796,0009,402232Uzel Makina Sanayii33,50033,50035,50035,00059,565,10034,337233Vakıf Finansal Kir.3,2003,1503,4003,35032,687,0003,285234Vestel16,25016,00016,25016,2507,226,00016,044235Vakıf Yatırım4,2504,1004,4004,2007,876,0004,295236Vakıf Gayrimenkul Y.O.8,7008,5008,8008,6003,261,0008,614237Viking Kağıt15,50015,00015,25015,250693,00015,049238Yaşarbank1,2751,2501,3251,325346,580,7001,293239Yasaş34,00034,00036,00036,00011,492,00035,125240Yataş16,25016,00016,50016,2501,059,00016,273241Yapı Kredi Bankası5,3005,1005,4005,20093,909,6705,258242Yapi Kredi Yat. Ort.1,7251,6751,7251,6754,398,0001,694243Yünsa9,3009,0009,4009,1001,958,0009,148