İMKB ikinci seans (M-Z)

MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat158Marmaris Altınyunus4,2004,1504,2504,200535,0004,198159Makina Takım2,0752,0252,0752,05015,770,0252,050160Maret15,75015,50015,75015,50091,00015,519161Mudurnu Tavukçuluk6,3006,2006,3006,3001,042,0006,214162Medya Holding5,6005,4005,6005,60032,016,7665,495163Meges Boya4,9004,9005,0005,00050,0004,936164Mensa Mensucat4,0003,9504,4004,20012,607,0004,268165Merko Gıda3,1503,1003,2503,2001,313,4003,181166Metaş7,0006,9007,5007,30013,350,8407,307167Migros197,500195,000197,500197,500935,476195,588168Milliyet17,75018,25019,00019,0002,452,00018,916169Milpa5,1505,0005,1005,1008,130,0005,061170Marmaris Martı Otel2,9502,9003,1003,050119,066,2503,004171Mardin Çimento6,4006,3006,6006,60035,310,7006,469172Marshall28,50028,00028,50028,500670,00028,390173Mutlu Akü7,8007,7007,8007,700110,0007,709174Mustafa Yılmaz Yat.2,1752,1502,1752,175288,0002,167175Mazhar Zorlu Holding3,1503,0503,1503,1507,969,0003,080176Nergis Holding28,50028,00029,50029,5008,871,00028,638177Netaş76,00076,00076,00076,00096,00076,000178Niğde Çimento6,8006,8006,8006,80046,0006,800179Net Holding5,6005,5005,6005,6009,702,0005,503180Net Turizm17,50017,25017,50017,500931,00017,356181Okan Tekstil1,3251,3001,3251,3004,168,0001,301182Olmuksa9,2009,0009,2009,100902,0009,123183Otokar Otobüs Kar. A.24,50024,50025,00024,5002,028,25024,700184Otosan155,000155,000157,500157,500873,000155,157185Oz Finans Factoring5,0005,0005,0005,000200,0015,000186Parsan9,7009,80010,10010,100421,0009,985187Peg Profilo9,8009,8009,9009,800182,0009,803188Petkim157,500157,500172,500172,50013,607,700165,305189Pimaş17,75017,50017,75017,750543,00017,740190Pınar Su9,6009,2009,8009,5002,763,0009,525191Petrokent Turizm8,6008,4008,6008,50015,3008,480192Pınar Et6,6006,5006,6006,5005,467,0006,511193Pınar Süt12,75012,75013,00013,000215,00012,751194Pınar Un18,25018,00018,50018,00056,00018,267195Polylen4,1504,0504,3004,30079,441,7844,231196Park Tekstil10,00010,00010,25010,250215,00010,036197ÇBS Printaş Baskı8,4008,4008,5008,400211,0008,427198Petrol Ofisi48,00047,00048,00048,00010,446,50047,531199RAKS63,00062,00064,00063,0002,028,00062,976200Rant Finansal Kir.6,6006,4006,5006,5001,129,0006,490201Ray Sigorta3,6503,6003,7003,7003,255,0003,634202Raks Elek. Ev Aletleri6,2006,1006,2006,2001,296,0006,107203Sabah Yayıncılık4,0503,9004,2004,000277,258,5004,016204Sabancı Holding11,50011,25011,75011,50037,882,00011,499205Sabah Pazarlama4,0503,7004,1003,85028,298,0003,916206Sarkuysan17,75017,50017,75017,500813,50017,543207SASA9,9009,80010,0009,9006,560,0009,901208Sifaş6,9006,7007,3007,20089,284,0007,011209Türkiye Şişe Cam10,0009,7009,9009,9006,683,7509,808210Şekerbank2,2252,2002,2252,2003,656,0002,200211Söktaş6,9006,8006,8006,8009,0006,800212Siemens14,75014,75015,00014,750365,00014,850213Sönmez Pamuklu10,2509,75010,2509,750206,0009,992214Sönmez Filament13,00013,25013,25013,25067,00013,250215Sevgi Hastanesi8,8008,7008,9008,9001,309,0008,795216Taç Yatırım Ort.2,3252,4002,6502,5256,0002,462217Tat Konserve9,1008,9009,0009,0002,249,0008,967218Türk Tuborg5,0505,0005,1005,0501,039,0005,023219Tekstilbank3,3003,2503,3003,2503,031,0003,250220Tezsan23,25022,50023,50022,50070,00022,917221Türk Hava Yolları18,50018,25018,75018,50025,188,00018,498222Tire Kutsan8,0007,8008,2008,10012,236,0007,989223T.Kalkınma Bankası20,00019,75021,25021,000642,00020,486224Tansaş89,00089,00097,00097,0001,551,07693,283225Tofaş Otomobil Fab.11,00010,75011,25011,25033,134,04211,078226Tofaş Oto Ticaret40,00039,50040,50040,500820,00039,803227Toprak Fin.Kir.4,8004,8004,9504,950764,0004,875228Toprak Factoring3,0503,0003,2003,200825,0003,082229Trakya Cam12,75012,75013,00012,750191,63312,964230Transtürk Holding1,9001,8501,9001,90013,673,0001,878231TSKB3,5003,4003,5503,5501,532,0003,430232Türk Demir Döküm10,0009,80010,00010,0001,473,0009,926233Tukas3,9503,8503,9503,9501,399,0003,910234Tümteks Tekstil5,1005,0005,1005,100490,0005,043235Tüpraş32,00031,00032,00031,50015,116,73131,467236Turcas Petrolcülük5,5005,4005,5005,5001,424,0005,481237USAŞ640,000620,000640,000620,000178,200626,797238UKI Konfeksiyon11,00010,75011,00011,000189,00010,996239Ünal Tarım Ürünleri11,50011,25012,00012,0004,778,00011,749240Ünye Çimento6,0005,9006,2006,2004,239,0006,060241Uşak Seramik14,00014,00014,25014,000555,18014,137242Uzel Makina Sanayii35,50035,00035,50035,0007,132,00035,085243Vakıf Finansal Kir.2,6502,6002,7002,7003,376,0002,614244Vestel16,75016,75017,00017,0002,490,00016,794245Vakıf Yatırım4,1003,8504,5504,3508,480,0004,160246Vakıf Gayrimenkul Y.O.10,25010,00011,50011,5004,497,00010,716247Viking Kağıt15,75015,50016,00015,750141,00015,679248Yaşarbank1,0251,0001,0501,02528,765,7261,024249Yasaş42,00041,00042,00041,5001,061,00041,599250Yataş14,75014,75015,00015,000312,50014,751251Yapı Kredi Bankası8,0007,8008,0007,80028,573,8347,900252Yapi Kredi Yat. Ort.1,7001,6751,7001,7001,045,0001,689253Yapi Kredi Yat. Ort. (Yeni)1,0251,0001,0301,0303,514,0001,010254Yünsa5,9005,7005,9005,700617,0005,741