İMKB ikinci seans (M-Z)

MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat160Marmaris Altınyunus3,6503,7003,8003,75076,0003,756161Makina Takım1,4001,3751,4251,40055,891,7501,387162Maret13,25013,00013,50013,250194,00013,061163Mudurnu Tavukçuluk4,9004,8504,9504,950741,4004,891164Medya Holding2,9002,8003,1503,100102,301,0003,020165Meges Boya4,1504,1004,2004,200694,0004,125166Mensa Mensucat3,8003,7504,2004,200615,0003,894167Merko Gıda2,8502,8002,9002,8504,081,0002,849168Metaş5,8005,8006,0005,9001,776,0005,834169Migros165,000165,000170,000167,5002,462,250168,482170Milliyet11,75011,50012,25012,2506,226,50011,875171Milpa3,3503,3003,4503,45010,860,0003,409172Marmaris Martı Otel2,5502,5002,6002,60025,155,0002,565173Mardin Çimento5,2005,2005,3005,3002,306,0005,279174Marshall24,00024,00024,50024,500469,00024,470175Mutlu Akü6,5006,4006,7006,70063,0006,473176Mustafa Yılmaz Yat.1,6501,6251,6501,650204,0001,649177Mazhar Zorlu Holding2,2252,2252,3002,3007,093,0002,271178Nergis Holding24,50024,50025,00025,000623,00024,750179Netaş88,00086,00088,00086,00084,00086,190180Niğde Çimento6,0006,2006,2006,2005,0006,200181Net Holding4,1504,1504,3004,3004,200,0004,230182Net Turizm13,50013,50013,75013,750401,00013,514183Okan Tekstil9609601,0009802,768,000966184Olmuksa7,7006,9007,8007,5007,157,0007,424185Otokar Otobüs Kar. A.20,25020,00020,25020,2501,599,00020,176186Otosan115,000117,500125,000125,0004,270,000120,447187Oz Finans Factoring4,8004,7004,7504,7502,658,0004,700188Parsan7,4007,4007,7007,500483,0007,505189Peg Profilo8,2008,2008,3008,3002,507,0008,216190Petkim112,500112,500125,000125,00013,536,000120,043191Pimaş14,00013,75014,00014,000698,00013,963192Pınar Su7,7007,5007,7007,5001,290,0007,561193Petrokent Turizm8,5007,6008,1008,1008,1607,912194Pınar Et5,0505,0005,0505,050577,0005,025195Pınar Süt11,25011,00011,25011,250229,00011,177196Pınar Un13,50013,25014,00013,75076,00013,878197Polylen2,8002,8503,0002,9507,999,0002,904198Park Tekstil6,5006,5006,7006,600669,0006,570199ÇBS Printaş Baskı7,0006,9007,1007,00072,0006,988200Petrol Ofisi42,00042,00043,50043,0009,579,00042,784201RAKS46,50046,00048,00048,0001,027,00047,114202Rant Finansal Kir.5,5005,4005,7005,700592,0005,584203Ray Sigorta2,6502,6002,7502,7501,833,0002,659204Raks Elek. Ev Aletleri4,6004,5504,6504,600855,0004,608205Sabah Yayıncılık2,7002,6502,8502,80047,122,0002,753206Sabancı Holding11,00011,00011,75011,500126,398,80011,440207Sabah Pazarlama2,4002,3752,5502,5003,661,0002,467208Sarkuysan14,50014,50014,75014,7501,343,00014,507209SASA9,5009,4009,7009,70019,906,0009,613210Sifaş5,0005,0005,1505,1502,688,0005,095211Türkiye Şişe Cam7,9007,8008,1008,0001,423,3247,935212Şekerbank1,7001,6501,7001,6754,019,1251,660213Söktaş6,4006,6006,6006,6003,0006,600214Siemens11,75011,75012,00011,75053,00011,764215Sönmez Pamuklu8,3007,5008,2008,200593,0007,833216Sönmez Filament10,25010,00010,40010,400154,00010,162217Sevgi Hastanesi6,5006,4006,6006,5001,665,0006,551218Taç Yatırım Ort.2,4002,3252,6002,60034,0002,383219Tat Konserve7,0007,0007,7007,6003,682,0007,401220Türk Tuborg4,1004,0004,1004,050998,0004,009221Tekstilbank2,7002,7002,7502,7501,847,0002,704222Tezsan17,25017,00018,75018,750449,00017,924223Türk Hava Yolları11,50011,50012,50012,25023,062,00011,970224Tire Kutsan7,4007,4008,0008,0009,896,0007,607225T.Kalkınma Bankası17,25017,25017,75017,500429,00017,417226Tansaş107,500107,500117,500117,5002,808,000113,890227Tofaş Otomobil Fab.7,3007,3007,6007,400127,258,0007,447228Tofaş Oto Ticaret33,50033,00036,00035,5006,425,00035,109229Toprak Fin.Kir.4,7004,7504,8504,800429,0004,772230Toprak Factoring2,7502,8503,0503,050912,0002,933231Trakya Cam12,00011,75012,25012,250119,00011,966232Transtürk Holding1,2501,2501,3001,30016,592,0001,275233TSKB2,4752,4252,4752,4502,315,0002,440234Türk Demir Döküm7,5007,4007,6007,6003,556,0007,494235Tukas3,0502,9503,2503,1001,414,0003,062236Tümteks Tekstil3,8003,7503,8003,800110,0003,768237Tüpraş16,50016,25017,75017,500208,580,10017,153238Turcas Petrolcülük4,4004,3504,8004,6003,746,0004,565239USAŞ550,000560,000590,000580,000253,200573,992240UKI Konfeksiyon7,7007,6008,1008,100393,0007,834241Ünal Tarım Ürünleri8,2008,0008,3008,300418,0008,174242Ünye Çimento5,3005,3005,5005,4002,467,0005,441243Uşak Seramik13,75014,00014,50014,500791,00014,241244Uzel Makina Sanayii25,50025,00026,50026,5004,940,00025,834245Vakıf Finansal Kir.1,8001,7751,8251,8003,136,0961,794246Vestel14,00014,00014,75014,75018,455,19514,317247Vakıf Yatırım3,0002,8503,1503,1001,771,0003,041248Vakıf Gayrimenkul Y.O.9,0008,5009,2009,1005,417,0008,950249Viking Kağıt11,00011,00011,25011,000110,11011,159250Yaşarbank82080083083011,701,538818251Yasaş34,00034,00035,00035,0002,476,42534,408252Yataş10,50010,50011,00010,750771,00010,799253Yapı Kredi Bankası7,2007,1007,3007,20050,192,7677,222254Yapi Kredi Yat. Ort.1,4251,4251,4251,425752,0001,425255Yapi Kredi Yat. Ort. (Yeni)7807707907703,346,000777256Yünsa4,3004,2504,3004,300407,0004,265