İMKB ikinci seans (M-Z)

MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat157Marmaris Altınyunus3,9003,8503,9003,900325,2233,884158Makina Takım2,0752,0502,1252,12533,842,0002,096159Maret16,75016,75017,00016,750141,00016,971160Mudurnu Tavukçuluk6,6006,6006,8006,7001,513,0006,711161Medya Holding4,9504,9005,4505,400294,456,0005,186162Meges Boya5,3005,3005,5005,500269,0005,374163Mensa Mensucat4,2004,1504,4004,200221,0004,188164Merko Gıda3,0503,0003,1003,1002,238,6053,079165Metaş7,3007,3007,5007,5002,353,2907,440166Migros185,000182,500187,500185,0001,602,000185,240167Milliyet10,00010,00011,00011,00044,555,00010,236168Milpa4,7004,7005,1005,05061,040,5004,911169Marmaris Martı Otel2,4252,4252,5252,5259,509,0002,484170Mardin Çimento5,5005,5005,7005,7001,793,7005,578171Marshall30,50030,50031,50031,5002,483,00830,862172Mutlu Akü7,4007,4007,8007,800226,0007,529173Mustafa Yılmaz Yat.2,2002,1502,3002,150211,0002,222174Mazhar Zorlu Holding2,9002,8502,9502,9507,662,0002,911175Nergis Holding24,25024,00025,50025,5004,737,34024,485176Netaş75,00075,00077,00076,000350,00075,842177Niğde Çimento6,8006,8006,9006,80018,0006,833178Net Holding5,6005,6005,8005,70029,354,0005,715179Net Turizm18,00018,00018,50018,2503,508,00018,220180Okan Tekstil1,3251,3001,3501,32511,228,3071,316181Olmuksa9,0008,7009,1009,0002,150,0009,023182Otokar Otobüs Kar. A.22,75022,75023,50023,5003,248,00023,208183Otosan157,500152,500157,500157,5002,928,100155,648184Oz Finans Factoring4,6504,5504,7504,70023,046,0004,613185Parsan10,50010,00010,25010,000209,00010,038186Peg Profilo9,6009,6009,9009,9003,066,0009,772187Petkim115,000112,500120,000117,5001,629,000115,705188Pimaş17,75017,75018,25018,0003,051,01717,976189Pınar Su7,4007,3007,9007,9002,283,3007,587190Petrokent Turizm7,8007,7008,0007,70045,9007,800191Pınar Et6,7006,7006,9006,9001,852,0006,773192Pınar Süt12,25012,75013,00013,000203,11712,809193Pınar Un19,00018,00020,75019,00090,00818,680194Polylen3,4503,4503,6003,50021,223,0003,529195Park Tekstil10,10010,00010,20010,2001,354,00010,123196ÇBS Printaş Baskı7,6007,5007,8007,80085,0007,524197Petrol Ofisi45,50045,00047,00046,50023,942,28346,372198RAKS52,00052,00053,00053,0001,373,00052,857199Rant Finansal Kir.5,3005,3005,4005,3002,151,0005,325200Ray Sigorta3,8003,7003,8003,8003,963,0003,761201Raks Elek. Ev Aletleri5,6005,5006,1006,1001,308,0005,814202Sabah Yayıncılık2,6502,6002,8502,75095,919,0032,747203Sabancı Holding10,75010,75011,25011,250118,171,60010,999204Sabah Pazarlama2,7502,7002,9002,9003,371,0002,788205Sarkuysan17,75017,75018,25018,2501,229,50017,966206SASA10,25010,25010,75010,5008,353,00010,497207Sifaş5,2505,3005,6005,50020,087,2325,451208Türkiye Şişe Cam15,75015,75016,50016,2505,176,84116,265209Şekerbank2,1752,1502,2502,2255,352,0002,208210Söktaş7,5007,8007,9007,8002,0007,850211Siemens14,75014,50015,00015,000529,00014,793212Sönmez Pamuklu9,6009,5009,6009,60093,0009,541213Sönmez Filament13,25013,25013,50013,250102,00013,365214Sevgi Hastanesi9,0008,9009,1009,0003,328,0008,932215Taç Yatırım Ort.2,2502,3002,4002,4006,0052,333216Tat Konserve9,2009,2009,5009,4002,649,0009,386217Türk Tuborg4,3504,3504,5004,450698,0004,456218Tekstilbank3,1503,0503,2003,2003,781,0013,149219Tezsan20,50019,50020,50019,750159,00019,941220Türk Hava Yolları41,50041,50046,50046,00031,330,00044,172221Tire Kutsan6,9006,8007,1006,9004,092,8006,898222T.Kalkınma Bankası19,00019,00021,00021,0002,902,00019,804223Tansaş84,00083,00086,00085,000582,00084,469224Tofaş Otomobil Fab.10,75010,75011,25011,25085,771,50011,001225Tofaş Oto Ticaret40,00040,00041,00040,000544,16040,314226Toprak Fin.Kir.4,2004,1504,2504,2001,078,0004,201227Toprak Factoring2,8502,7503,0002,9501,314,0002,863228Trakya Cam11,25011,25011,75011,250177,00911,461229Transtürk Holding1,9251,9251,9751,97520,234,9001,946230TSKB3,2003,1003,4003,4003,747,0003,205231Türk Demir Döküm10,10010,00010,40010,40011,137,00010,159232Tukas3,7003,7503,8503,850340,6973,768233Tümteks Tekstil5,0005,0005,2005,200843,0005,129234Tüpraş25,75025,50026,50026,50065,106,40126,004235Turcas Petrolcülük5,1005,1005,4005,4009,349,6175,245236USAŞ485,000485,000500,000500,000174,300493,994237UKI Konfeksiyon11,00010,75011,00011,000386,00010,900238Ünal Tarım Ürünleri10,50010,50010,75010,5001,776,00010,540239Ünye Çimento5,6005,6005,8005,800744,0005,704240Uşak Seramik9,0008,8009,6009,600427,0009,109241Uzel Makina Sanayii33,50033,50034,00034,0002,470,30033,891242Vakıf Finansal Kir.2,4502,4252,5002,5003,524,0012,454243Vestel16,50016,00016,50016,50056,438,09816,256244Vakıf Yatırım5,1005,1005,2005,100657,0005,139245Vakıf Gayrimenkul Y.O.14,25013,75014,50014,250681,00814,059246Viking Kağıt17,25017,25018,00018,000148,00817,893247Yaşarbank1,1001,0501,1001,10028,674,0001,075248Yasaş43,50043,50044,00043,5001,052,00843,538249Yataş14,75014,50015,00015,000738,00814,747250Yapı Kredi Bankası7,9007,8007,9007,90061,360,4917,827251Yapi Kredi Yat. Ort.1,9501,9001,9751,9501,934,0001,934252Yapi Kredi Yat. Ort. (Yeni)9301,0201,0301,020273,0001,024253Yünsa5,6005,4005,6005,600363,0005,490