İMKB ikinci seans (M-Z)

MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat158Marmaris Altınyunus3,9503,8503,9503,850241,0003,876159Makina Takım1,5501,5501,6001,57535,217,0001,564160Maret13,25013,25013,25013,250220,08013,250161Mudurnu Tavukçuluk5,1005,1005,2005,1002,409,5005,121162Medya Holding3,8003,7503,9003,80064,715,9993,786163Meges Boya4,1504,1004,6504,350534,0004,261164Mensa Mensucat3,9003,8003,8503,850306,0003,849165Merko Gıda3,0002,9503,0003,0001,193,0002,975166Metaş6,3006,2006,4006,3003,476,0006,300167Migros170,000167,500170,000167,5001,641,948169,163168Milliyet14,75014,25015,00014,5004,609,00014,551169Milpa3,4503,4503,5503,50013,866,0003,482170Marmaris Martı Otel2,7002,6502,9502,90081,401,0002,834171Mardin Çimento5,5005,4005,6005,5008,509,1005,539172Marshall25,75026,00027,00026,5002,167,08226,377173Mutlu Akü7,0006,8007,0007,00036,0006,902174Mustafa Yılmaz Yat.1,6751,6501,7001,70011,755,0001,675175Mazhar Zorlu Holding2,3752,3752,4752,42518,127,0002,415176Nergis Holding27,50027,00027,50027,500446,00027,365177Netaş91,00092,00095,00095,00082,69093,182178Niğde Çimento6,3006,3006,3006,3006,1556,300179Net Holding4,4504,4504,5504,5508,847,0764,499180Net Turizm14,00014,00014,50014,2502,373,00014,278181Okan Tekstil1,0201,0001,0251,0254,084,0001,006182Olmuksa7,4007,3008,0008,0005,125,0007,771183Otokar Otobüs Kar. A.21,00021,00021,25021,2503,298,00021,089184Otosan127,500125,000130,000127,500878,000127,596185Oz Finans Factoring4,8004,6504,9004,900248,0004,805186Parsan7,7007,7007,8007,700300,0007,737187Peg Profilo8,2008,3008,5008,300926,0008,375188Petkim122,500122,500137,500137,50023,206,700131,052189Pimaş15,00015,00015,25015,2501,020,00015,111190Pınar Su7,9007,8008,0008,000483,0007,897191Petrokent Turizm8,1007,9008,4008,00016,3207,993192Pınar Et5,1005,1005,3005,3001,553,0005,203193Pınar Süt11,50011,50011,75011,750241,00011,567194Pınar Un14,25014,00014,25014,00079,00014,044195Polylen3,2003,1003,2503,1004,102,8343,160196Park Tekstil7,2007,1007,8007,5004,957,0007,514197ÇBS Printaş Baskı7,4007,1007,3007,20094,0007,217198Petrol Ofisi44,00043,50045,50045,00032,767,08744,437199RAKS50,50050,00051,50051,5002,508,00050,767200Rant Finansal Kir.5,6005,6005,9005,8004,391,0005,766201Ray Sigorta2,7002,7002,7502,7501,954,0002,705202Raks Elek. Ev Aletleri4,9004,9004,9504,9501,283,0004,912203Sabah Yayıncılık3,0503,0003,1503,10040,589,0003,068204Sabancı Holding10,75010,50011,25011,25067,764,00010,947205Sabah Pazarlama2,7002,6502,8002,8006,879,0002,709206Sarkuysan15,00015,00015,25015,2501,208,00015,003207SASA9,0009,0009,4009,4008,954,0009,169208Sifaş5,6005,5005,6005,5005,345,5005,533209Türkiye Şişe Cam8,3008,4008,6008,5007,185,2508,517210Şekerbank1,8251,7501,8251,7754,223,0001,775211Söktaş7,1007,0007,0007,0001,0007,000212Siemens12,00011,75012,00012,000213,00011,953213Sönmez Pamuklu10,5009,75010,25010,00036,0009,888214Sönmez Filament11,00010,75011,25011,000159,08010,982215Sevgi Hastanesi6,3006,3007,0007,00010,616,0006,711216Taç Yatırım Ort.2,6502,7002,8502,70087,0002,779217Tat Konserve7,3007,4008,1008,0004,810,0007,730218Türk Tuborg4,1004,0004,2004,0501,108,0004,063219Tekstilbank2,9502,9003,0003,0002,796,0002,957220Tezsan18,25018,25018,75018,250115,00018,473221Türk Hava Yolları12,50012,50013,75013,75083,634,00013,314222Tire Kutsan7,8007,6007,8007,800565,4807,730223T.Kalkınma Bankası22,00021,00022,00021,000721,00021,665224Tansaş110,000107,500110,000110,000712,000108,904225Tofaş Otomobil Fab.8,6008,5008,8008,60088,458,0008,633226Tofaş Oto Ticaret29,00028,50029,50028,5001,337,00029,040227Toprak Fin.Kir.5,0005,0005,0505,0501,050,0005,006228Toprak Factoring3,1503,0503,1503,1001,200,0003,096229Trakya Cam12,50012,75013,00012,750224,43412,801230Transtürk Holding1,4001,4001,4501,4008,660,0001,420231TSKB2,6002,6502,7502,7501,359,0002,696232Türk Demir Döküm7,8007,8008,3008,3007,093,0008,029233Tukas3,2003,2003,4003,4004,875,0003,290234Tümteks Tekstil3,9503,9004,0003,900661,0003,923235Tüpraş19,00019,00020,50020,250268,004,45719,831236Turcas Petrolcülük4,2504,3004,4004,3503,574,0004,329237USAŞ620,000610,000640,000610,000738,248628,373238UKI Konfeksiyon8,0008,0008,4008,2001,999,0008,230239Ünal Tarım Ürünleri9,2009,0009,2009,200721,0009,098240Ünye Çimento5,6005,4005,6005,600568,7225,501241Uşak Seramik14,00013,50014,00013,7502,147,36213,740242Uzel Makina Sanayii27,50027,50028,00027,5004,535,00027,564243Vakıf Finansal Kir.1,8001,8251,8501,8508,850,0001,839244Vestel14,50014,50014,75014,7501,630,41614,587245Vakıf Yatırım3,4003,2503,5503,4007,185,4343,426246Vakıf Gayrimenkul Y.O.10,75010,25010,75010,500953,00010,395247Viking Kağıt12,00012,00012,25012,00074,00012,145248Yaşarbank85085087086043,240,334855249Yasaş36,50037,00038,00038,0004,396,00037,802250Yataş11,75011,50012,00011,750945,00011,626251Yapı Kredi Bankası7,5007,4007,7007,60027,535,7227,542252Yapi Kredi Yat. Ort.1,4501,4501,4751,4501,078,0001,464253Yapi Kredi Yat. Ort. (Yeni)8308108408102,187,000818254Yünsa4,5004,5004,6004,500245,0004,568