İMKB ikinci seans (M-Z)

MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat158Marmaris Altınyunus3,8003,7503,8003,750367,0003,765159Makina Takım1,6501,6251,7001,65016,043,0001,660160Maret13,75013,25013,75013,250353,00013,590161Mudurnu Tavukçuluk5,3005,2005,3005,200877,0005,279162Medya Holding3,6503,3503,7003,45069,530,8003,496163Meges Boya4,4004,4004,4004,40040,0004,400164Mensa Mensucat4,4004,3004,4504,4501,149,0004,342165Merko Gıda2,8502,8502,9002,9001,103,0002,885166Metaş6,9006,5006,9006,5002,102,0006,668167Migros177,500177,500182,500180,0002,020,660180,264168Milliyet16,75016,25017,00016,7505,408,70016,773169Milpa3,5503,5503,6503,6507,742,0003,600170Marmaris Martı Otel2,8502,8003,0503,00087,375,0002,967171Mardin Çimento5,7005,6005,8005,8004,744,2105,692172Marshall22,50022,50023,25023,2501,126,00022,904173Mutlu Akü6,7006,6007,4007,400172,0007,168174Mustafa Yılmaz Yat.1,7751,7751,9251,925257,0001,806175Mazhar Zorlu Holding2,4252,4002,4502,4506,348,0002,420176Nergis Holding26,50026,00028,00028,0001,886,00027,183177Netaş70,00071,00072,00072,000553,00071,972178Niğde Çimento6,40000000179Net Holding4,4004,4004,5004,4501,736,6004,436180Net Turizm14,00013,75014,50014,5001,383,00014,027181Okan Tekstil1,0751,0501,0751,0752,551,0001,054182Olmuksa7,9007,7008,0007,900284,0007,853183Otokar Otobüs Kar. A.24,25024,00024,50024,5002,036,00024,240184Otosan122,500120,000125,000125,0001,105,000123,122185Oz Finans Factoring4,9004,8004,9004,9001,193,0004,839186Parsan8,8008,6008,8008,600237,0008,773187Peg Profilo7,7007,7007,9007,700266,0007,768188Petkim125,000122,500130,000125,0009,566,500125,505189Pimaş14,25014,50015,25015,000952,00014,916190Pınar Su7,1007,1007,4007,2001,031,0007,247191Petrokent Turizm7,5007,4007,8007,6006,1207,600192Pınar Et5,1005,0005,2005,200555,0005,099193Pınar Süt11,00011,00011,75011,7501,775,00011,492194Pınar Un14,75014,75015,00014,75061,00014,766195Polylen3,1003,1003,2503,1509,440,5853,174196Park Tekstil8,0007,6008,0007,6004,235,0007,796197ÇBS Printaş Baskı7,8007,5007,9007,500173,0007,656198Petrol Ofisi42,00042,00043,00042,0004,656,00042,469199RAKS47,00047,00048,50048,5001,652,00047,654200Rant Finansal Kir.5,2005,2005,5005,5001,905,0005,317201Ray Sigorta2,7502,7502,8002,8002,248,0002,779202Raks Elek. Ev Aletleri4,9004,8504,9504,900495,0004,898203Sabah Yayıncılık2,8502,8002,9502,90037,525,3502,880204Sabancı Holding11,25011,00011,50011,50054,996,41011,215205Sabah Pazarlama2,5502,5002,6002,6003,844,1812,553206Sarkuysan15,25015,00015,50015,2501,864,00015,230207SASA8,0007,8008,1008,0006,043,0007,949208Sifaş5,1005,0005,4005,30011,396,0005,225209Türkiye Şişe Cam8,2008,2008,5008,3001,591,6008,381210Şekerbank1,8251,8251,8501,8503,768,0541,831211Söktaş6,2006,0006,3006,30031,0006,058212Siemens12,00012,00012,25012,000122,00012,040213Sönmez Pamuklu8,1007,2008,1007,80012,0007,775214Sönmez Filament10,50010,50010,75010,50038,00010,519215Sevgi Hastanesi6,8006,7006,9006,9002,675,0006,768216Taç Yatırım Ort.2,3002,3002,3002,30020,0002,300217Tat Konserve7,3007,2007,4007,400737,0007,316218Türk Tuborg4,1504,0504,2004,1001,000,0004,079219Tekstilbank2,7002,7502,8002,8001,805,0002,775220Tezsan20,25019,50020,00019,500106,00019,693221Türk Hava Yolları13,50013,25013,75013,25018,657,00013,388222Tire Kutsan7,4007,3007,6007,6003,444,0007,425223T.Kalkınma Bankası16,25016,25017,25016,7501,549,00016,846224Tansaş94,00093,00094,00093,000173,00093,358225Tofaş Otomobil Fab.8,7008,6009,0008,90060,257,3008,899226Tofaş Oto Ticaret28,00027,50029,00029,000819,66828,206227Toprak Fin.Kir.4,4504,4004,5004,450443,0004,452228Toprak Factoring3,0002,8503,1003,0003,662,0002,990229Trakya Cam12,00012,00012,25012,0006,806,00012,002230Transtürk Holding1,5501,5251,5751,52515,504,0001,541231TSKB2,8002,7002,8002,750602,0002,761232Türk Demir Döküm7,9007,8008,3008,2002,398,0008,066233Tukas3,1503,0503,2003,200363,0003,102234Tümteks Tekstil4,2004,1004,2004,150660,0004,154235Tüpraş20,50020,00021,00020,50079,538,08320,715236Turcas Petrolcülük4,3004,3004,4004,3002,699,1224,350237USAŞ610,000600,000620,000610,000251,150606,294238UKI Konfeksiyon8,6008,4008,6008,500569,0008,514239Ünal Tarım Ürünleri9,1008,8009,1009,1001,489,0008,965240Ünye Çimento5,5005,4005,5005,500447,2005,470241Uşak Seramik11,25011,25011,75011,500391,00011,367242Uzel Makina Sanayii28,50028,50029,50029,5002,759,00028,974243Vakıf Finansal Kir.2,1502,1002,1502,1259,095,0002,118244Vestel15,00014,50015,00015,0005,100,65214,718245Vakıf Yatırım3,3003,2503,3503,300349,0003,286246Vakıf Gayrimenkul Y.O.10,75010,25011,00011,0002,571,00010,630247Viking Kağıt13,75013,50013,75013,500107,00013,507248Yaşarbank88087089089014,255,950881249Yasaş32,00032,50033,00033,000899,06432,531250Yataş12,50012,50013,00013,000218,00012,780251Yapı Kredi Bankası7,3007,1007,3007,20030,762,0007,192252Yapi Kredi Yat. Ort.1,5001,4751,5251,5001,351,0001,498253Yapi Kredi Yat. Ort. (Yeni)9208909209101,195,000909254Yünsa4,7504,7504,8504,800472,5004,776