İMKB ikinci seans (M-Z)

MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat158Marmaris Altınyunus3,9503,9504,1003,950725,0003,971159Makina Takım2,1502,1502,3002,300207,502,3482,236160Maret16,25016,00016,25016,250119,00016,205161Mudurnu Tavukçuluk6,5006,4006,5006,4001,019,0006,414162Medya Holding5,3005,3005,8005,600331,600,0005,611163Meges Boya5,2005,1005,2005,100457,0005,182164Mensa Mensucat4,0504,1004,2004,1501,616,0004,138165Merko Gıda3,2003,1003,2003,1501,069,2003,150166Metaş7,6007,4007,6007,5002,530,0007,478167Migros195,000192,500195,000192,500762,960194,087168Milliyet15,75016,50017,25017,00012,101,15516,848169Milpa5,2004,9005,2005,00021,655,0005,051170Marmaris Martı Otel2,6002,5502,6502,60011,067,0002,584171Mardin Çimento6,0005,6005,9005,8009,243,8885,779172Marshall30,00029,50030,00029,500444,00529,548173Mutlu Akü7,7007,7008,0008,0001,202,0007,823174Mustafa Yılmaz Yat.2,1502,1502,2502,200350,0002,180175Mazhar Zorlu Holding2,9502,8502,9502,90010,021,0002,901176Nergis Holding24,50023,75024,25023,750384,00024,054177Netaş78,00079,00081,00079,000490,09280,342178Niğde Çimento6,9006,8006,9006,90038,1006,805179Net Holding5,8005,6005,8005,6009,843,0005,658180Net Turizm17,75017,50018,00017,7501,848,00017,604181Okan Tekstil1,4251,3751,4251,42510,532,0001,404182Olmuksa9,8009,5009,8009,7002,327,0009,668183Otokar Otobüs Kar. A.23,75024,00024,50024,2504,515,00024,188184Otosan160,000157,500160,000157,5001,710,000159,466185Oz Finans Factoring5,1005,0005,4005,40017,326,0005,236186Parsan10,00010,00010,25010,00094,00010,023187Peg Profilo9,7009,5009,8009,6001,583,0009,714188Petkim122,500120,000125,000120,00012,565,435122,282189Pimaş18,25018,00018,50018,2501,153,75018,244190Pınar Su8,2008,0008,3008,1001,441,0008,138191Petrokent Turizm7,9007,7007,8007,70018,3607,766192Pınar Et6,9006,6006,8006,6002,236,0006,728193Pınar Süt12,50012,50012,75012,750302,00012,614194Pınar Un18,75018,00018,25018,25081,00018,203195Polylen3,4503,4003,4503,4002,165,5863,416196Park Tekstil10,75010,25010,75010,2501,560,00010,339197ÇBS Printaş Baskı7,6007,5007,6007,500169,0007,536198Petrol Ofisi46,00045,50047,50047,00076,443,94646,779199RAKS57,00056,00058,00056,0001,963,00057,230200Rant Finansal Kir.6,5006,3006,6006,30012,068,0006,486201Ray Sigorta3,7503,6503,8003,6504,405,0003,697202Raks Elek. Ev Aletleri6,3006,1006,3006,200823,0006,173203Sabah Yayıncılık2,8502,8502,9502,85083,001,0002,870204Sabancı Holding11,75011,75012,25012,25065,842,00012,000205Sabah Pazarlama2,8002,7502,8502,8002,187,5002,797206Sarkuysan17,75017,50018,00017,7502,402,00017,750207SASA10,25010,00010,50010,0004,657,60010,202208Sifaş5,1005,0005,2005,1004,594,0005,093209Türkiye Şişe Cam10,2509,80010,20010,0001,276,0009,884210Şekerbank2,1752,1502,3252,32525,931,0002,263211Söktaş7,0006,8006,9006,800301,0006,883212Siemens14,75015,00015,75015,2505,191,00015,443213Sönmez Pamuklu9,5009,6009,7009,60056,0009,626214Sönmez Filament13,25013,25013,75013,500356,00013,606215Sevgi Hastanesi8,9008,6008,9008,7001,891,0008,787216Taç Yatırım Ort.2,2502,2502,4002,40011,0002,386217Tat Konserve9,4009,2009,4009,3003,474,0009,316218Türk Tuborg4,6004,5004,8004,800845,0004,624219Tekstilbank3,3503,2503,3503,3005,299,0003,322220Tezsan24,00025,00026,50026,5007,738,00025,883221Türk Hava Yolları51,00050,00052,00051,00022,664,00050,834222Tire Kutsan7,2007,2007,3007,3002,493,0007,263223T.Kalkınma Bankası22,00021,00021,75021,0002,485,00021,215224Tansaş88,00087,00088,00087,00044,00087,568225Tofaş Otomobil Fab.11,00011,00011,50011,50052,209,60711,250226Tofaş Oto Ticaret39,50039,00040,00039,500703,00039,404227Toprak Fin.Kir.4,2004,1004,3004,150899,0004,193228Toprak Factoring2,8002,7503,0002,8504,052,0002,865229Trakya Cam12,75012,50013,00013,000610,90912,682230Transtürk Holding1,9751,9502,0502,05080,717,0002,009231TSKB3,2503,1503,2503,150807,0003,199232Türk Demir Döküm10,75010,25010,75010,2503,325,90610,491233Tukas4,0504,0004,1004,0501,962,0004,038234Tümteks Tekstil5,2005,0005,2005,0001,370,0005,107235Tüpraş27,50027,00030,00030,000183,865,05028,956236Turcas Petrolcülük5,7005,5005,8005,5008,319,0005,642237USAŞ505,000500,000500,000500,00070,200500,000238UKI Konfeksiyon11,25011,00011,25011,250295,00011,172239Ünal Tarım Ürünleri10,75010,50011,00010,5002,265,00010,686240Ünye Çimento5,8005,7005,9005,8002,181,0005,846241Uşak Seramik10,10010,20010,50010,3002,310,00010,296242Uzel Makina Sanayii34,50034,50035,50035,50026,486,33335,132243Vakıf Finansal Kir.2,5002,4502,5002,4752,141,0002,465244Vestel17,00016,75017,00017,0006,626,00016,786245Vakıf Yatırım4,7504,6504,8504,7503,039,0014,815246Vakıf Gayrimenkul Y.O.14,00013,50014,00014,0003,892,00013,724247Viking Kağıt17,00016,50016,75016,50036,00016,666248Yaşarbank1,1001,0751,1001,10014,516,7171,076249Yasaş41,50041,50042,00041,5001,263,00041,500250Yataş14,50014,50014,75014,750404,00014,690251Yapı Kredi Bankası8,0007,9008,2008,20059,334,3808,099252Yapi Kredi Yat. Ort.1,7501,7501,7751,7503,182,0001,769253Yapi Kredi Yat. Ort. (Yeni)1,1501,0001,1501,0753,839,0001,050254Yünsa7,0006,5007,5006,5002,180,0006,793