İMKB ikinci seans (M-Z)

MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat157Marmaris Altınyunus4,0003,9504,0004,000530,0003,955158Makina Takım2,1502,1002,1752,15076,038,0002,141159Maret16,50016,25016,75016,250132,00016,484160Mudurnu Tavukçuluk6,8006,5006,8006,5001,112,0006,674161Medya Holding5,3005,3005,4005,300100,147,0005,311162Meges Boya5,3005,2005,4005,300386,0005,278163Mensa Mensucat3,9003,9504,0003,950390,0003,972164Merko Gıda3,2003,1503,2003,2002,540,0003,188165Metaş7,6007,4007,6007,5003,065,0007,561166Migros192,500192,500195,000192,500847,090192,692167Milliyet13,25013,50014,75014,7509,378,20014,358168Milpa5,1005,0005,2005,05021,059,0005,089169Marmaris Martı Otel2,5752,5002,7502,70032,694,0002,626170Mardin Çimento6,1005,9006,3006,00014,957,0006,070171Marshall30,00029,50030,00029,500514,00029,872172Mutlu Akü7,9007,8008,2007,8002,147,0007,941173Mustafa Yılmaz Yat.2,2002,1502,2502,200378,0002,203174Mazhar Zorlu Holding2,9502,9003,0002,9509,925,0002,967175Nergis Holding24,75024,50025,25024,500914,00024,863176Netaş77,00077,00080,00077,00066,00078,303177Niğde Çimento6,8006,7006,9006,800328,0006,878178Net Holding5,8005,7006,0005,90043,584,1745,857179Net Turizm18,00017,75018,50018,0009,307,00018,037180Okan Tekstil1,3251,3251,4501,42536,480,0001,391181Olmuksa10,2009,75010,25010,0001,112,0009,920182Otokar Otobüs Kar. A.24,75024,25025,00024,2503,648,50024,413183Otosan162,500160,000167,500162,5005,061,000164,459184Oz Finans Factoring4,9004,8505,1005,00010,384,0004,957185Parsan10,30010,00010,25010,000187,10010,187186Peg Profilo9,6009,7009,9009,7002,500,0009,786187Petkim115,000115,000120,000117,5004,757,500116,187188Pimaş18,50018,25018,75018,5001,888,00018,478189Pınar Su7,9007,9008,2008,2001,718,0008,096190Petrokent Turizm7,9007,9008,0008,00029,5807,917191Pınar Et6,8006,7006,8006,7003,298,0006,768192Pınar Süt13,00012,75013,00013,000361,00012,869193Pınar Un18,25018,00019,50018,000231,00018,337194Polylen3,5003,4503,5003,5004,450,1673,477195Park Tekstil10,10010,00010,40010,2001,499,00010,181196ÇBS Printaş Baskı7,7007,7007,7007,700166,0007,700197Petrol Ofisi46,00045,00047,00045,00029,662,00045,980198RAKS58,00058,00059,00059,0002,920,00058,179199Rant Finansal Kir.5,9005,8006,0006,0006,032,0005,947200Ray Sigorta3,7003,6503,7503,7004,191,0003,707201Raks Elek. Ev Aletleri6,4006,2006,5006,5001,116,0006,304202Sabah Yayıncılık2,8002,7502,8502,75039,452,0002,777203Sabancı Holding12,25012,00012,50012,250140,103,00012,180204Sabah Pazarlama2,9002,7502,9002,8501,239,0002,804205Sarkuysan18,50018,25018,75018,2503,063,00018,490206SASA10,40010,25010,75010,25017,823,50010,475207Sifaş5,4005,2005,4005,2003,134,0005,271208Türkiye Şişe Cam10,10010,00010,50010,2505,361,30310,172209Şekerbank2,2002,1752,2252,1754,748,0002,195210Söktaş7,0006,8007,1007,000235,0006,951211Siemens14,25014,25014,75014,5003,976,00014,470212Sönmez Pamuklu9,3009,3009,7009,50088,0009,500213Sönmez Filament13,25013,00014,00014,0001,314,00013,698214Sevgi Hastanesi8,9008,9009,1008,9002,099,0008,977215Taç Yatırım Ort.2,2002,2002,2002,20015,0002,200216Tat Konserve9,5009,4009,6009,5001,651,0009,490217Türk Tuborg4,5504,4004,5504,5501,232,0004,492218Tekstilbank3,2003,1503,2003,2002,512,0003,177219Tezsan20,25021,50021,75021,7501,033,00021,699220Türk Hava Yolları50,50050,50053,00051,50044,080,40051,782221Tire Kutsan7,3007,2007,4007,2001,861,0007,255222T.Kalkınma Bankası23,25022,75023,75023,7501,280,00022,980223Tansaş89,00087,00090,00090,000193,00088,134224Tofaş Otomobil Fab.11,25011,00011,50011,50095,097,00011,333225Tofaş Oto Ticaret40,00040,00041,00040,500635,00040,207226Toprak Fin.Kir.4,3004,2004,2504,250376,0004,213227Toprak Factoring2,8502,8002,9002,800730,0002,860228Trakya Cam12,50012,00012,50012,500556,63812,250229Transtürk Holding2,0001,9502,0251,97513,789,0001,989230TSKB3,2503,1503,2503,2501,808,5003,203231Türk Demir Döküm10,40010,25010,75010,5006,679,84010,487232Tukas3,9503,9504,0004,000626,0003,992233Tümteks Tekstil5,1505,1005,2005,1001,130,0005,162234Tüpraş27,00026,50028,00027,50090,913,00027,293235Turcas Petrolcülük5,5005,4005,9005,80015,400,0745,649236USAŞ500,000500,000510,000505,000179,000504,357237UKI Konfeksiyon11,00010,75011,50011,500589,00011,087238Ünal Tarım Ürünleri11,25010,75011,25011,0002,598,00010,889239Ünye Çimento6,0005,8006,0005,8004,080,2005,898240Uşak Seramik10,0009,50010,0009,900217,0449,695241Uzel Makina Sanayii35,50034,50036,00034,50015,715,00035,385242Vakıf Finansal Kir.2,5002,4752,5252,5252,147,0002,501243Vestel16,75016,50017,25017,00033,206,00016,920244Vakıf Yatırım5,0004,8004,9504,9003,272,0004,935245Vakıf Gayrimenkul Y.O.14,00013,50014,00014,0001,295,00013,750246Viking Kağıt17,75016,75017,25017,25078,00016,987247Yaşarbank1,1001,0751,1001,10019,878,4601,077248Yasaş42,00041,50042,50042,5001,520,00041,961249Yataş15,00014,75015,25015,000841,00015,002250Yapı Kredi Bankası8,4008,2008,5008,30033,769,0538,362251Yapi Kredi Yat. Ort.1,8501,7751,9001,8009,063,0001,821252Yapi Kredi Yat. Ort. (Yeni)1,2001,1501,2251,1754,513,0001,172253Yünsa5,8006,0006,3006,3001,520,3356,254