İMKB ikinci seans (M-Z)

MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat157Marmaris Altınyunus3,9003,9003,9503,950705,0723,907158Makina Takım2,0001,9502,0502,05049,609,7501,996159Maret16,25016,00016,25016,25030,00016,233160Mudurnu Tavukçuluk6,5006,3006,7006,7001,477,0006,428161Medya Holding5,1004,9005,3005,200130,728,0005,101162Meges Boya5,3005,1005,3005,300439,0005,147163Mensa Mensucat4,0504,0004,0504,000581,0004,012164Merko Gıda3,0003,0003,1003,0501,633,0003,044165Metaş7,3007,1007,3007,3002,229,0007,225166Migros180,000177,500187,500185,0001,680,500181,474167Milliyet11,75011,25012,75012,7505,486,00012,097168Milpa4,7004,5504,8004,80017,243,0004,654169Marmaris Martı Otel2,3752,3502,4502,4507,345,0002,375170Mardin Çimento5,4005,4005,7005,7002,976,0005,451171Marshall29,50028,50029,50029,000964,00029,017172Mutlu Akü7,5007,4007,6007,600168,0007,461173Mustafa Yılmaz Yat.2,0752,0502,1502,150130,0002,088174Mazhar Zorlu Holding2,7502,6502,8502,85010,241,0002,725175Nergis Holding23,25023,00024,00024,000314,00723,582176Netaş76,00075,00076,00076,0001,018,80075,994177Niğde Çimento6,6006,6006,6006,6004,0006,600178Net Holding5,4005,3005,6005,60013,456,8005,466179Net Turizm17,50017,00017,75017,7501,571,00017,158180Okan Tekstil1,3001,2501,3501,35014,817,0001,293181Olmuksa10,2009,75010,25010,0005,838,11310,001182Otokar Otobüs Kar. A.23,50023,00024,00024,0005,926,00023,487183Otosan155,000152,500157,500157,5002,701,000154,118184Oz Finans Factoring4,8504,6504,9004,900970,0004,706185Parsan9,7009,6009,9009,600283,0009,695186Peg Profilo9,4009,3009,5009,500749,0009,372187Petkim110,000105,000112,500112,5002,945,000108,601188Pimaş17,50017,25018,00018,0001,167,00017,445189Pınar Su8,2008,0008,3008,000519,0008,110190Petrokent Turizm7,70000000191Pınar Et6,7006,5006,8006,8001,351,0006,646192Pınar Süt12,50012,50012,75012,750499,00012,528193Pınar Un18,00017,50017,75017,75035,00017,664194Polylen3,3503,3003,4503,4503,888,0003,344195Park Tekstil9,8009,6009,8009,700551,0009,663196ÇBS Printaş Baskı7,4007,2007,8007,80050,0007,392197Petrol Ofisi43,00041,50044,50044,50036,523,00042,920198RAKS55,00054,00056,00056,0002,336,02054,839199Rant Finansal Kir.5,6005,4005,6005,6005,365,0005,505200Ray Sigorta3,5503,4003,5503,5503,423,0003,486201Raks Elek. Ev Aletleri6,0005,8006,1006,100888,0005,964202Sabah Yayıncılık2,6002,6002,7002,70023,590,5002,618203Sabancı Holding11,25010,75011,75011,750182,752,00011,203204Sabah Pazarlama2,7002,6502,8002,800769,0002,728205Sarkuysan17,50017,25018,00018,0001,253,00017,561206SASA10,0009,80010,20010,1008,621,20010,004207Sifaş5,0504,9005,3005,3005,703,0005,055208Türkiye Şişe Cam10,2009,50010,2509,7502,821,5699,876209Şekerbank2,1252,0752,1502,1505,592,0002,113210Söktaş7,0006,7006,9006,70025,0006,740211Siemens14,00013,75014,25014,2502,302,00013,991212Sönmez Pamuklu9,5009,2009,5009,40093,0009,260213Sönmez Filament12,75012,50012,75012,750146,00812,739214Sevgi Hastanesi8,5008,2008,6008,5002,222,0008,390215Taç Yatırım Ort.2,1002,0752,0752,07511,0002,075216Tat Konserve9,1009,0009,3009,3002,239,0009,129217Türk Tuborg4,3504,1504,4004,400545,0004,231218Tekstilbank3,0503,0003,1503,1002,777,0003,054219Tezsan18,75018,25018,50018,250181,00018,334220Türk Hava Yolları45,50044,50047,50047,00029,350,00045,626221Tire Kutsan6,9006,8007,0007,0002,894,0006,938222T.Kalkınma Bankası21,75021,75022,75022,000748,00022,309223Tansaş84,00084,00085,00085,000326,00084,423224Tofaş Otomobil Fab.10,50010,25011,00011,00055,419,00010,587225Tofaş Oto Ticaret38,00037,00039,50039,000327,00037,911226Toprak Fin.Kir.4,0004,0504,1504,100682,0004,097227Toprak Factoring2,8002,7503,0003,0001,254,0002,773228Trakya Cam12,50012,00012,25012,0008,814,56312,026229Transtürk Holding1,8251,8001,9001,90014,306,1001,845230TSKB3,0502,9503,0503,0505,240,5002,996231Türk Demir Döküm10,0009,80010,20010,2005,025,0009,982232Tukas3,8003,7503,9003,900949,0003,795233Tümteks Tekstil5,0504,9505,1005,100750,0004,987234Tüpraş25,00024,50025,50025,50060,097,00724,914235Turcas Petrolcülük5,2005,0005,3005,2007,616,0555,116236USAŞ480,000475,000490,000490,00080,000481,812237UKI Konfeksiyon10,50010,25010,50010,500220,00010,431238Ünal Tarım Ürünleri11,25010,75011,25011,2501,793,00011,072239Ünye Çimento5,5005,4005,6005,5001,802,0005,486240Uşak Seramik9,2008,9009,3009,300142,3769,061241Uzel Makina Sanayii32,00031,50033,50033,0004,435,00032,309242Vakıf Finansal Kir.2,3502,3502,4752,4001,732,9992,370243Vestel15,75015,50016,25016,25018,251,31815,850244Vakıf Yatırım4,8504,8004,9504,9003,940,0004,940245Vakıf Gayrimenkul Y.O.14,00013,75014,00014,000593,00013,932246Viking Kağıt16,50016,50016,50016,50034,00016,500247Yaşarbank1,0751,0251,1001,07523,375,2001,062248Yasaş41,00040,50043,00042,5002,974,00041,620249Yataş14,00013,75014,25014,250327,00013,858250Yapı Kredi Bankası8,0007,8008,2008,10023,770,0007,990251Yapi Kredi Yat. Ort.1,8501,8001,8751,8251,573,0001,831252Yapi Kredi Yat. Ort. (Yeni)1,3001,1751,3001,2252,033,0001,213253Yünsa5,2005,1005,3005,300534,0005,246