İMKB ikinci seans (M-Z)

MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat158Marmaris Altınyunus3,6003,6003,9503,850148,0003,802159Makina Takım1,5001,4751,6001,55052,790,0001,553160Maret13,25013,00013,50013,250259,00013,246161Mudurnu Tavukçuluk5,2005,1005,4005,4005,759,5005,253162Medya Holding3,4003,3503,6503,550157,884,2003,506163Meges Boya4,2004,1504,5004,500456,0004,325164Mensa Mensucat3,9503,9504,1504,0506,145,0004,072165Merko Gıda3,1503,0503,2003,1003,435,0003,134166Metaş6,1005,8006,4006,4004,554,0006,295167Migros170,000167,500172,500167,5002,273,190169,808168Milliyet15,25014,75016,50015,75013,113,00015,793169Milpa3,3503,3003,4503,40032,220,0003,386170Marmaris Martı Otel2,7002,6502,8502,80038,133,0002,765171Mardin Çimento5,3005,2005,5005,4004,226,1005,375172Marshall22,00022,00022,75022,250534,00022,405173Mutlu Akü6,7006,8006,9006,80063,0006,868174Mustafa Yılmaz Yat.1,7251,7001,7251,7251,765,0001,708175Mazhar Zorlu Holding2,2252,1752,4502,40034,714,0002,347176Nergis Holding28,00027,50029,00029,0002,792,00028,398177Netaş82,00081,00083,00083,000123,00082,333178Niğde Çimento6,0006,2006,5006,50021,0006,485179Net Holding4,6004,5004,7504,6507,723,0004,651180Net Turizm14,25014,25014,75014,2501,438,00014,444181Okan Tekstil1,0209901,0401,04021,184,0001,021182Olmuksa7,4007,2007,5007,300824,0007,401183Otokar Otobüs Kar. A.21,00020,50022,00021,5009,966,00021,374184Otosan115,000110,000120,000117,5002,410,000116,884185Oz Finans Factoring5,0004,9505,1505,10024,956,0004,986186Parsan7,6007,6007,8007,800263,0007,704187Peg Profilo7,9008,0008,1008,000424,9608,000188Petkim117,500112,500122,500120,0006,126,450118,191189Pimaş14,25014,00014,75014,5001,500,00014,459190Pınar Su7,9008,0008,5008,3003,152,0008,324191Petrokent Turizm7,5007,7007,7007,70010,2007,700192Pınar Et5,0004,9505,1005,0001,591,3255,025193Pınar Süt11,50011,25011,75011,500104,00011,478194Pınar Un14,50014,00014,50014,250157,00014,224195Polylen3,0503,0503,1503,1003,125,8333,116196Park Tekstil6,8006,7006,9006,8001,732,0006,799197ÇBS Printaş Baskı7,5007,1007,3007,10031,0007,170198Petrol Ofisi44,50043,00044,50044,00016,696,27944,109199RAKS46,50046,00047,00046,5002,066,00046,815200Rant Finansal Kir.5,6005,4005,7005,7007,532,0005,540201Ray Sigorta2,5502,5502,7002,6004,905,0002,616202Raks Elek. Ev Aletleri4,9004,7004,9504,950408,0004,784203Sabah Yayıncılık2,9502,8503,1502,900137,679,0003,021204Sabancı Holding11,00010,75011,50011,250144,219,00011,049205Sabah Pazarlama2,8502,7002,9502,70021,618,0002,830206Sarkuysan15,00014,75015,25014,750789,00014,993207SASA8,3008,2008,6008,40024,289,6008,443208Sifaş5,3005,3005,5005,3009,228,0005,378209Türkiye Şişe Cam7,8007,7008,3008,2009,507,3638,015210Şekerbank1,6001,6001,6751,6256,988,6251,637211Söktaş6,1006,3006,3006,3005,0006,300212Siemens11,50011,25011,75011,750187,00011,548213Sönmez Pamuklu7,2006,8007,5007,100112,0007,111214Sönmez Filament9,8009,7009,8009,800450,0009,783215Sevgi Hastanesi6,4006,2006,6006,6002,614,0006,407216Taç Yatırım Ort.2,30000000217Tat Konserve6,9006,8007,2007,1001,146,0007,015218Türk Tuborg4,1004,0504,1504,100356,0004,119219Tekstilbank2,7002,6502,7502,7502,478,0002,707220Tezsan18,50018,25019,25019,25088,00018,573221Türk Hava Yolları12,00011,50012,25012,25022,621,21012,035222Tire Kutsan7,6007,5007,9007,8005,262,0007,716223T.Kalkınma Bankası17,75017,00017,50017,000197,00017,201224Tansaş93,00092,00094,00092,000130,00093,153225Tofaş Otomobil Fab.8,3008,1008,5008,30049,252,1288,337226Tofaş Oto Ticaret29,00028,50029,50029,500719,00029,161227Toprak Fin.Kir.4,5004,4504,7004,450592,0004,503228Toprak Factoring3,2003,1003,2503,2501,450,0003,186229Trakya Cam12,75012,75013,75013,5004,771,07513,379230Transtürk Holding1,4001,3501,4751,47557,473,0001,424231TSKB2,6002,5502,6502,600749,0002,580232Türk Demir Döküm7,4007,3007,7007,7006,398,0007,500233Tukas3,1003,0003,1503,150650,0003,084234Tümteks Tekstil3,7503,7503,8503,8001,256,0003,785235Tüpraş17,00016,25017,25017,00070,710,09416,865236Turcas Petrolcülük4,2504,2004,4504,35010,793,0004,332237USAŞ600,000590,000620,000610,000231,000603,419238UKI Konfeksiyon7,7007,6007,8007,8002,171,0007,773239Ünal Tarım Ürünleri8,7008,5008,8008,800687,0008,673240Ünye Çimento5,2005,2005,5005,5002,498,0005,293241Uşak Seramik12,00012,00013,00013,0001,346,00012,777242Uzel Makina Sanayii26,50026,00028,00027,5008,387,00027,176243Vakıf Finansal Kir.1,8501,8001,9001,85046,750,0001,846244Vestel14,25014,00014,75014,5007,287,00014,421245Vakıf Yatırım3,1503,1503,4503,3504,870,0003,355246Vakıf Gayrimenkul Y.O.9,4009,40010,30010,30011,121,00010,148247Viking Kağıt11,50011,75012,00012,00061,00011,967248Yaşarbank85083086086028,454,797847249Yasaş31,00030,50032,00031,5001,488,00031,385250Yataş12,00011,75012,50012,2505,593,00012,144251Yapı Kredi Bankası7,4007,3007,8007,50059,055,5027,542252Yapi Kredi Yat. Ort.1,4251,4001,4751,4751,179,0001,458253Yapi Kredi Yat. Ort. (Yeni)8408008408202,170,000820254Yünsa4,4504,4004,5004,450269,0004,458