İMKB ikinci seans (M-Z)

MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat153Marmaris Altınyunus4,8504,7504,9004,7502,065,7314,808154Makina Takım2,5502,5002,8002,750204,523,6002,635155Maret19,50019,00019,75019,0001,996,00019,288156Mudurnu Tavukçuluk6,8006,6007,0006,70014,191,0006,784157Medya Holding2,3752,3252,4502,37578,100,0002,363158Meges Boya7,9007,6007,8007,700562,0007,718159Merko Gıda4,4504,4504,5504,50029,450,5004,458160Metaş10,0009,60010,1009,90012,780,0009,827161Migros220,000197,500220,000197,5006,398,500203,930162Milliyet3,5003,3503,5503,45057,757,0003,425163Milpa6,5006,3006,5006,50021,682,0006,453164Marmaris Martı Otel6,6006,3006,6006,3005,470,0006,390165Mardin Çimento7,4007,2007,4007,3005,879,0007,268166Marshall31,00030,00031,00030,5001,784,00030,510167Mutlu Akü9,6009,3009,6009,3004,156,0009,407168Mustafa Yılmaz Yat.1,9751,9502,0002,000924,0001,974169Mazhar Zorlu Holding4,5004,7504,9504,95034,679,0004,883170Nergis Holding31,00030,50031,50031,00013,991,50031,028171Netaş77,00077,00080,00078,0002,122,00079,157172Niğde Çimento8,8008,5009,0008,500436,4078,765173Net Holding7,5007,5008,0007,900111,978,0507,775174Net Turizm21,00021,00022,00022,00013,819,00021,433175Okan Tekstil6,3006,1006,4006,1003,399,0006,206176Olmuksa10,75010,50011,25010,50020,936,00010,820177Otokar Otobüs Kar. A.22,50022,25023,25022,5007,199,00022,676178Otosan187,500182,500200,000200,0009,385,010192,537179Oz Finans Factoring4,3004,0504,2504,1003,373,0004,129180Parsan13,75013,50014,00013,5001,045,00013,769181Peg Profilo12,50012,50013,25012,75025,628,50012,793182Petkim132,500127,500135,000127,5001,303,850131,273183Pimaş26,00024,50026,50025,0002,613,75225,265184Pınar Su5,7005,3005,8005,5001,607,0605,574185Petrokent Turizm12,50011,25013,50012,75025,50012,010186Pınar Et7,3007,0007,3007,1006,126,5007,112187Pınar Süt16,00015,25016,00015,2503,904,00015,375188Pınar Un22,50022,25022,75022,500350,00022,349189Polylen4,7504,7505,0004,95055,899,3014,894190ÇBS Printaş Baskı10,50010,25010,50010,2501,384,00010,313191Petrol Ofisi47,00045,50047,00046,50012,750,00046,174192RAKS63,00059,00063,00061,0007,651,00061,212193Rant Finansal Kir.6,5006,1006,6006,1005,505,0006,217194Ray Sigorta7,1006,9007,1006,9004,499,0007,032195Raks Elek. Ev Aletleri8,5008,3008,6008,3001,695,0008,440196Sabah Yayıncılık2,9502,8002,9502,95074,965,2502,889197Sabancı Holding13,50013,50014,75013,750523,654,00014,042198Sabah Pazarlama3,2503,0503,2503,1504,414,0003,115199Sarkuysan24,25023,75024,50024,0008,310,66824,131200SASA14,50013,75015,25014,500199,207,60014,613201Sifaş5,9005,9006,4006,30084,270,0006,125202Türkiye Şişe Cam17,50017,50018,75018,75051,077,00018,123203Şekerbank3,2503,1503,3003,20022,170,0003,220204Söktaş10,75010,25010,50010,250377,00010,329205Siemens23,25023,00023,75023,5001,863,00023,448206Sönmez Pamuklu15,50015,25015,75015,250463,00015,515207Sönmez Filament20,75020,25021,50020,7501,413,00020,590208Sevgi Hastanesi14,75013,50014,50013,7501,925,00014,010209Taç Yatırım Ort.2,2502,3502,3502,3502,0002,350210Tat Konserve14,75014,00014,75014,25010,475,40014,354211Türk Tuborg4,2004,2004,3504,30023,298,0004,279212Tekstilbank3,4503,3503,4503,4007,466,0003,402213Tezsan14,25014,00014,25014,000251,00014,134214Türk Hava Yolları52,00051,00053,00051,0005,823,00051,883215Tire Kutsan4,7504,6504,9004,75014,470,4454,758216T.Kalkınma Bankası17,00016,50017,50017,500890,00016,852217Tansaş86,00083,00088,00083,000812,00084,600218Tofaş Otomobil Fab.16,75016,25017,00017,000145,434,50016,606219Tofaş Oto Ticaret60,00058,00060,00059,000503,80059,039220Trakya Cam15,50015,00015,50015,2504,308,53215,169221Transtürk Holding2,6002,4502,6502,65081,764,0692,580222TSKB4,1503,9504,1503,9501,677,0004,038223Türk Demir Döküm18,00017,25017,75017,7505,981,14717,449224Tukas3,6503,5003,6503,55012,289,6593,583225Tümteks Tekstil8,0007,8008,1007,8005,014,5007,902226Tüpraş25,25024,50025,75025,00055,503,00025,235227Turcas Petrolcülük6,7006,6007,0006,90028,045,4806,741228USAŞ590,000570,000590,000570,000192,000578,333229UKI Konfeksiyon13,25012,75013,25013,0001,296,00013,085230Ünal Tarım Ürünleri12,00011,00012,00011,0001,838,00011,340231Ünye Çimento7,3007,2007,5007,5009,392,6807,333232Uşak Seramik9,4009,1009,5009,2001,837,4249,295233Uzel Makina Sanayii40,50039,00041,00039,50016,914,00039,881234Vakıf Finansal Kir.3,6503,5503,8503,80034,854,0003,770235Vestel18,75018,00018,75018,25017,599,12318,329236Vakıf Yatırım4,0504,0504,5004,50013,795,0004,417237Vakıf Gayrimenkul Y.O.9,3008,9009,3009,0005,822,0009,089238Viking Kağıt19,75019,00020,00019,0001,681,00019,491239Yaşarbank1,4501,4001,4751,400126,306,5001,428240Yasaş39,50038,50039,50039,0002,935,00038,971241Yataş19,00018,75019,00019,0002,241,00018,840242Yapı Kredi Bankası7,4007,1007,5007,200204,054,1237,269243Yapi Kredi Yat. Ort.2,1252,0752,1502,10011,952,0002,109244Yünsa8,7008,3008,7008,3001,079,0008,463