İMKB ikinci seans (M-Z)

MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat158Marmaris Altınyunus4,2504,1504,3004,150662,0004,236159Makina Takım2,0752,0502,1252,05026,125,0002,081160Maret16,00015,50016,00015,500204,00015,689161Mudurnu Tavukçuluk6,3006,1006,4006,1002,010,0006,226162Medya Holding5,7005,3005,8005,50085,721,0005,573163Meges Boya5,0504,9005,0504,900423,0004,928164Mensa Mensucat4,0003,9504,1004,100780,0004,005165Merko Gıda3,1503,1003,1503,1002,631,0003,103166Metaş7,2007,1007,3007,1001,099,0007,162167Migros205,000197,500205,000200,0001,401,357201,138168Milliyet16,25015,50017,00017,00011,065,30915,976169Milpa5,1004,9005,2005,00012,580,0005,018170Marmaris Martı Otel2,9502,8003,0502,95053,577,7172,904171Mardin Çimento6,2006,1006,6006,40045,078,0006,354172Marshall29,00028,50029,50029,000804,00028,871173Mutlu Akü7,9007,8007,9007,900927,0007,848174Mustafa Yılmaz Yat.2,2002,1502,2002,15050,0002,182175Mazhar Zorlu Holding3,1503,1003,2503,20021,638,0003,180176Nergis Holding25,50026,00027,00027,0006,599,00026,944177Netaş75,00074,00075,00074,00059,00074,898178Niğde Çimento6,7006,6006,7006,700144,0006,679179Net Holding5,5005,4005,7005,50043,151,6005,627180Net Turizm17,25016,75017,75017,5007,279,00017,426181Okan Tekstil1,3501,2751,3501,30010,338,0001,294182Olmuksa9,4009,0009,4009,0001,122,0009,183183Otokar Otobüs Kar. A.24,75024,50025,50024,75010,997,00024,988184Otosan155,000155,000160,000155,000952,000156,738185Oz Finans Factoring5,1004,9005,1005,0001,403,0004,997186Parsan10,0009,80010,0009,800283,0009,869187Peg Profilo10,0009,7009,9009,900622,0509,811188Petkim152,500147,500155,000152,5006,333,875151,551189Pimaş18,00017,75018,25017,750396,00017,964190Pınar Su8,7008,7009,2008,9004,845,0008,930191Petrokent Turizm8,2008,0008,5008,100176,4608,138192Pınar Et6,7006,6006,8006,6001,315,0006,666193Pınar Süt13,00012,75013,00013,0001,542,00012,750194Pınar Un18,75018,25018,25018,25017,00018,250195Polylen3,9503,9004,2004,20097,851,5264,126196Park Tekstil10,30010,25010,75010,5006,969,00010,561197ÇBS Printaş Baskı8,3008,0008,6008,500192,0008,248198Petrol Ofisi49,00047,00049,00047,50013,098,00047,848199RAKS66,00063,00066,00064,0002,365,00064,085200Rant Finansal Kir.6,7006,4006,9006,60014,718,0006,714201Ray Sigorta3,6003,5503,6503,5501,548,0003,592202Raks Elek. Ev Aletleri6,5006,2006,5006,200678,0006,249203Sabah Yayıncılık3,8003,5503,8003,550137,062,1253,695204Sabancı Holding12,00011,50012,25011,750143,333,00011,908205Sabah Pazarlama3,7003,6003,9003,70018,145,0003,787206Sarkuysan18,00017,75018,00017,750618,00017,785207SASA10,2009,75010,25010,0008,955,00110,001208Sifaş6,2006,3006,6006,60064,387,8116,479209Türkiye Şişe Cam10,0009,90010,20010,0007,635,20810,023210Şekerbank2,2502,2002,2752,2005,088,0002,227211Söktaş7,0006,8007,1006,900176,0006,985212Siemens15,00014,75015,00014,750241,00014,923213Sönmez Pamuklu10,25010,00010,25010,0008,00010,187214Sönmez Filament13,25013,00013,50013,000473,00013,227215Sevgi Hastanesi8,8008,8009,0009,0002,242,0008,882216Taç Yatırım Ort.2,3002,2002,2002,20010,0002,200217Tat Konserve9,2009,0009,2009,1001,805,0009,080218Türk Tuborg5,1004,9005,0504,9001,805,2004,964219Tekstilbank3,3503,2503,4003,30013,851,0003,315220Tezsan24,50023,75024,50023,750360,00024,010221Türk Hava Yolları19,50018,50020,00018,750141,032,03819,358222Tire Kutsan7,6007,4007,7007,7004,783,1607,645223T.Kalkınma Bankası21,00020,00021,25020,000367,75020,053224Tansaş89,00089,00091,00089,000362,28790,342225Tofaş Otomobil Fab.11,25010,75011,25011,00037,049,00010,981226Tofaş Oto Ticaret40,50039,50041,00040,0001,617,00040,127227Toprak Fin.Kir.4,8004,6504,8504,7002,892,0004,710228Toprak Factoring3,1503,0503,1003,050462,0003,072229Trakya Cam12,75012,50012,75012,750331,02012,748230Transtürk Holding1,9001,8751,9251,87513,580,2001,894231TSKB3,5003,3503,5503,5002,382,0003,444232Türk Demir Döküm10,20010,00010,25010,0002,373,00010,015233Tukas4,0003,9004,0504,0001,173,2963,950234Tümteks Tekstil5,1005,0005,2005,000818,0005,092235Tüpraş33,00031,00033,00031,50043,152,60032,107236Turcas Petrolcülük5,5005,4005,7005,5004,109,0745,523237USAŞ650,000640,000650,000650,000376,000644,601238UKI Konfeksiyon11,00011,00011,50011,250309,00011,240239Ünal Tarım Ürünleri11,50011,25011,50011,5002,159,00011,363240Ünye Çimento5,8005,8006,1006,0003,624,8005,964241Uşak Seramik14,50014,00014,50014,2501,631,00014,070242Uzel Makina Sanayii37,00035,50037,00036,0008,828,00036,312243Vakıf Finansal Kir.2,6502,6502,7502,6509,873,0002,697244Vestel17,50016,75017,50017,00013,805,00017,137245Vakıf Yatırım4,2004,1004,2004,1001,808,0004,169246Vakıf Gayrimenkul Y.O.11,75010,50011,75011,0003,043,00010,682247Viking Kağıt16,25016,00016,25016,250123,00016,046248Yaşarbank1,0501,0001,0501,05037,353,9821,024249Yasaş42,00041,00042,50041,5003,268,00041,466250Yataş15,25014,75015,25015,0002,441,00014,990251Yapı Kredi Bankası7,9007,8008,1007,90044,102,0377,945252Yapi Kredi Yat. Ort.1,7501,7001,7501,7001,581,0001,730253Yapi Kredi Yat. Ort. (Yeni)1,0201,0001,0501,0006,827,0001,021254Yünsa5,9005,8006,1005,8001,072,5225,881