İMKB ikinci seans (M-Z)

MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat158Marmaris Altınyunus3,8003,7504,1504,000879,0003,943159Makina Takım1,6001,5501,6001,57517,349,0001,555160Maret13,50013,00013,50013,250176,00013,250161Mudurnu Tavukçuluk5,3005,1005,3005,1002,824,0005,203162Medya Holding3,6003,4003,6503,550123,652,0003,504163Meges Boya4,3004,2004,2504,250584,0004,246164Mensa Mensucat3,9503,9003,9503,900269,0103,936165Merko Gıda3,1002,9503,1002,9501,073,9952,971166Metaş6,4006,2006,5006,3002,612,0006,307167Migros170,000165,000170,000170,0001,929,145167,533168Milliyet16,25015,00016,50015,25011,905,00015,256169Milpa3,3503,2503,4003,35011,715,0003,324170Marmaris Martı Otel2,7002,6502,7502,70014,595,5102,696171Mardin Çimento5,4005,3005,6005,6003,452,3505,471172Marshall22,50022,00023,00022,2501,298,22622,470173Mutlu Akü6,8006,6006,8006,600337,0006,609174Mustafa Yılmaz Yat.1,6751,6501,6751,650666,0001,669175Mazhar Zorlu Holding2,3752,2502,3752,3009,513,0002,304176Nergis Holding29,00028,00029,00028,5001,213,50028,085177Netaş82,00082,00084,00084,000163,00082,190178Niğde Çimento6,4006,0006,0006,00010,1396,000179Net Holding4,6004,5004,6504,6005,008,0004,581180Net Turizm14,25013,75014,25014,000587,00014,057181Okan Tekstil1,0009751,0501,0007,224,0001,000182Olmuksa7,4007,4007,5007,500521,0007,407183Otokar Otobüs Kar. A.21,50020,50021,25020,7502,732,00020,716184Otosan115,000115,000120,000120,0001,718,000117,661185Oz Finans Factoring5,1004,8505,0504,90075,0004,903186Parsan7,7007,6007,7007,600105,0087,602187Peg Profilo8,0008,0008,0008,000212,0008,000188Petkim122,500120,000125,000120,0004,959,802122,304189Pimaş14,75014,50015,75015,5004,345,00015,196190Pınar Su7,9007,9008,2008,100815,0007,975191Petrokent Turizm7,4008,1008,2008,2004,0808,150192Pınar Et5,0004,9505,2005,0507,204,0305,051193Pınar Süt11,50011,25011,75011,750162,00011,496194Pınar Un14,25013,75014,50014,00078,00014,185195Polylen3,1003,0503,2003,1002,490,2913,101196Park Tekstil7,5007,2007,6007,3001,409,0007,374197ÇBS Printaş Baskı7,0007,0007,5007,40043,0007,279198Petrol Ofisi43,50042,50044,00042,5004,941,91343,106199RAKS46,50045,50046,50046,0001,029,00046,006200Rant Finansal Kir.5,5005,3005,5005,3003,500,0005,430201Ray Sigorta2,7002,6502,7002,6501,603,0002,654202Raks Elek. Ev Aletleri4,8504,6504,8504,700424,0004,792203Sabah Yayıncılık2,9502,8003,0002,85064,060,0002,881204Sabancı Holding11,00010,75011,00011,00047,995,00010,899205Sabah Pazarlama2,7002,5502,7002,5502,950,5002,599206Sarkuysan15,00014,75015,00014,750848,00014,981207SASA8,4008,4008,9008,90025,545,8008,664208Sifaş5,4005,3005,4005,4004,141,0005,340209Türkiye Şişe Cam8,3008,2008,6008,60012,239,1298,426210Şekerbank1,6501,6251,6501,6251,225,0001,636211Söktaş6,5006,2006,2006,2006,0006,200212Siemens11,75011,50011,75011,750337,00011,690213Sönmez Pamuklu7,9007,9008,4008,400628,0008,294214Sönmez Filament10,00010,00010,70010,500315,00010,398215Sevgi Hastanesi6,4006,2006,5006,4002,123,0006,328216Taç Yatırım Ort.2,0502,2752,2752,27520,0002,275217Tat Konserve7,0006,9007,1007,1001,167,0007,064218Türk Tuborg4,0504,0004,1504,000521,0004,080219Tekstilbank2,7502,7002,9502,90012,422,0002,880220Tezsan18,50018,00019,75019,750195,00019,267221Türk Hava Yolları12,75012,00012,75012,25013,617,00012,300222Tire Kutsan7,8007,7008,0008,0003,554,4207,845223T.Kalkınma Bankası18,50018,50019,00018,5002,059,45018,736224Tansaş94,00094,00099,00096,0001,028,50096,938225Tofaş Otomobil Fab.8,2008,0008,3008,10025,403,0008,132226Tofaş Oto Ticaret30,00029,00029,00029,000204,00029,000227Toprak Fin.Kir.4,6004,4004,6004,550977,0004,536228Toprak Factoring3,2003,1003,2503,1502,086,0003,185229Trakya Cam13,75013,75014,25014,0004,494,00014,058230Transtürk Holding1,4501,4001,4501,42512,705,0001,427231TSKB2,6002,5002,6002,600476,0002,550232Türk Demir Döküm7,8007,6007,7007,7002,328,1007,611233Tukas3,1503,0503,1003,100341,0003,095234Tümteks Tekstil3,7503,7003,7503,7501,025,0003,743235Tüpraş17,00016,75017,25017,00050,833,00016,873236Turcas Petrolcülük4,3004,2504,3504,2502,014,0004,294237USAŞ600,000600,000640,000630,000687,000626,069238UKI Konfeksiyon7,7007,6007,7007,600359,0007,652239Ünal Tarım Ürünleri8,8008,7008,9008,9001,056,0008,825240Ünye Çimento5,3005,3005,5005,4001,350,0005,391241Uşak Seramik13,25012,25013,25012,7501,020,00012,619242Uzel Makina Sanayii26,50026,00027,00026,5004,901,00026,491243Vakıf Finansal Kir.1,9001,8501,9001,8754,421,3361,868244Vestel14,25014,25014,75014,7505,120,00814,481245Vakıf Yatırım3,5503,2003,5503,4503,501,0003,385246Vakıf Gayrimenkul Y.O.11,50010,50012,25010,7505,772,00011,306247Viking Kağıt12,25012,00012,50012,500375,00012,094248Yaşarbank85084087086023,879,268851249Yasaş32,00031,50033,00032,5001,407,00032,356250Yataş12,25011,75012,25012,000230,00011,951251Yapı Kredi Bankası7,4007,3007,5007,4003,847,0007,341252Yapi Kredi Yat. Ort.1,4501,4501,4751,450775,0001,458253Yapi Kredi Yat. Ort. (Yeni)8308208408401,609,000830254Yünsa4,5504,4504,5004,450322,0004,459