İMKB ikinci seans (M-Z)

MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat153Marmaris Altınyunus5,0004,9005,0504,9002,814,0004,976154Makina Takım1,9251,9002,0752,075325,089,6752,007155Maret18,00018,00018,75018,7502,252,00018,426156Mudurnu Tavukçuluk6,2006,0006,2006,1004,707,0006,068157Medya Holding1,9251,9252,0001,975121,681,1001,964158Meges Boya7,7007,5007,7007,5001,492,0007,585159Merko Gıda4,4004,3004,4004,3006,311,0004,351160Metaş9,1008,8009,1008,9006,087,3008,959161Migros172,500172,500175,000172,500894,800172,698162Milliyet3,2003,1503,3003,20075,410,7503,222163Milpa6,3006,1006,5006,10037,631,0006,300164Marmaris Martı Otel6,6006,4006,7006,60010,431,0006,559165Mardin Çimento6,4006,4006,6006,60011,053,0006,476166Marshall29,00028,50029,50029,0003,263,00028,998167Mutlu Akü7,3007,3007,7007,6009,869,0007,509168Mustafa Yılmaz Yat.1,8751,8501,9251,8752,753,0001,893169Mazhar Zorlu Holding2,5002,3502,5002,40024,525,0002,438170Nergis Holding26,00025,00025,50025,5001,001,00025,475171Netaş68,00068,00075,00074,000679,25072,586172Niğde Çimento12,50012,50012,75012,750168,00012,501173Net Holding6,7006,5006,8006,60019,535,8006,610174Net Turizm16,00015,50016,25016,00018,398,00015,884175Okan Tekstil5,7005,6005,8005,6002,701,0005,700176Olmuksa8,1007,9008,1008,0004,589,0008,010177Otokar Otobüs Kar. A.17,25017,00017,50017,5007,046,00017,086178Otosan170,000167,500175,000172,5007,821,000172,631179Oz Finans Factoring2,9502,8502,9502,9006,274,0002,872180Parsan14,50014,00014,50014,0003,156,71514,266181Peg Profilo13,75013,75014,00014,000554,65013,970182Petkim81,00082,00083,00082,0002,923,15082,052183Pimaş24,00023,75024,25024,2504,441,00024,049184Pınar Su5,3005,3005,8005,8005,367,0005,677185Petrokent Turizm11,25011,50012,75012,750524,28012,111186Pınar Et5,6005,6005,8005,6009,272,0005,669187Pınar Süt11,25011,00011,75011,7503,507,00011,396188Pınar Un23,25022,50023,25022,750275,00022,802189Polylen4,3004,2004,3504,25011,534,1674,242190ÇBS Printaş Baskı9,9009,90010,50010,5004,025,00010,146191Petrol Ofisi42,00041,50042,50041,5005,913,00042,042192RAKS65,00065,00066,00066,000895,00065,155193Rant Finansal Kir.6,5006,2006,5006,3006,219,0006,366194Ray Sigorta6,6006,4006,7006,5005,696,0006,527195Raks Elek. Ev Aletleri8,4008,0008,3008,1002,258,0008,196196Sabah Yayıncılık2,6502,6002,7002,650101,800,5002,638197Sabancı Holding9,3009,3009,6009,600103,430,0009,444198Sabah Pazarlama3,0003,0003,1003,0004,932,0003,036199Sarkuysan21,50021,50022,25022,0003,411,35022,072200SASA11,00011,00011,50011,5003,198,20011,235201Sifaş5,5005,3005,5005,40017,110,0005,379202Türkiye Şişe Cam14,50014,50015,25015,00019,519,10014,912203Şekerbank2,9002,9003,1002,95026,584,0203,027204Söktaş11,00010,50011,00010,500325,00010,737205Siemens21,25021,25022,00022,000707,50021,536206Sönmez Pamuklu11,25011,25011,75011,2501,445,00011,432207Sönmez Filament13,75013,50013,75013,750964,00013,503208Sevgi Hastanesi9,8009,80010,30010,2006,346,00010,069209Taç Yatırım Ort.2,1502,1002,1752,175100,0002,115210Tat Konserve13,00012,75013,25013,0007,515,00212,990211Türk Tuborg3,0003,0003,1003,0508,117,7003,046212Tekstilbank3,4003,3003,4003,30012,101,0003,347213Tezsan14,75014,50014,75014,750367,00014,657214Türk Hava Yolları51,00051,00053,00052,0005,745,00051,610215Tire Kutsan4,6004,5004,6004,6007,171,1604,550216T.Kalkınma Bankası14,75014,75015,25015,0001,242,00015,024217Tansaş60,00060,00061,00060,000162,25060,092218Tofaş Otomobil Fab.14,00013,75014,25014,00099,244,00013,946219Tofaş Oto Ticaret58,00057,00058,00058,000931,00057,712220Trakya Cam12,75013,00013,75013,5005,431,87413,445221Transtürk Holding1,8251,8002,0002,000117,539,0001,925222TSKB3,8003,8003,8503,8503,714,0003,801223Türk Demir Döküm16,50016,25017,50017,5006,233,90016,919224Tukas3,1503,1003,2003,1006,971,1183,140225Tümteks Tekstil7,4007,2007,4007,3004,423,0007,245226Tüpraş25,00024,50025,50025,25042,415,60025,082227Turcas Petrolcülük5,8005,7005,8005,7008,100,0745,703228USAŞ550,000540,000570,000550,000449,057556,614229UKI Konfeksiyon12,25012,00012,25012,2502,075,00012,145230Ünal Tarım Ürünleri10,75010,50011,00010,500558,00010,645231Ünye Çimento6,4006,4006,5006,4003,227,0006,400232Uşak Seramik9,2009,2009,3009,2001,143,0009,245233Uzel Makina Sanayii34,50034,00035,50035,50022,021,00035,207234Vakıf Finansal Kir.4,0003,7504,0003,75019,059,0123,874235Vestel17,00016,75017,75017,50025,599,00017,310236Vakıf Yatırım4,2004,1004,2504,2002,573,0934,165237Vakıf Gayrimenkul Y.O.9,1008,9009,2009,0004,023,0009,009238Viking Kağıt16,00016,25017,25016,7501,458,00016,772239Yaşarbank1,3751,3501,4251,400179,533,1251,389240Yasaş36,00036,00037,00036,5006,019,00036,906241Yataş17,25017,00018,00017,7508,356,00017,712242Yapı Kredi Bankası5,2005,2005,7005,700128,436,4835,459243Yapi Kredi Yat. Ort.1,9251,9001,9501,92512,795,0001,924244Yünsa8,3008,2008,5008,3002,915,0008,374