İMKB ikinci seans (M-Z)

MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat161Marmaris Altınyunus3,9003,7503,9003,750394,2913,770162Makina Takım1,5751,5251,6001,55031,553,0001,552163Maret13,75013,50013,75013,500171,00013,562164Mudurnu Tavukçuluk5,3005,2005,4005,2001,362,0005,283165Medya Holding3,6003,6003,8503,600162,743,6003,724166Meges Boya4,4004,2504,4004,400221,0004,311167Mensa Mensucat3,9503,8003,9003,800704,0003,836168Merko Gıda3,0002,9003,0502,9001,537,0002,970169Metaş7,1006,7007,3006,8006,926,0007,021170Migros177,500172,500177,500172,5001,097,435175,097171Milliyet12,50011,75012,50011,75014,884,34712,092172Milpa3,7003,6003,8003,70021,311,0003,722173Marmaris Martı Otel2,7502,6502,8002,70023,233,0002,710174Mardin Çimento5,8005,6005,7005,7001,401,4005,684175Marshall26,00026,00027,00027,000595,00026,439176Mutlu Akü6,8006,7007,0006,90065,0006,813177Mustafa Yılmaz Yat.1,8001,7501,7751,750647,0001,755178Mazhar Zorlu Holding2,4502,3752,4752,4006,156,0002,428179Nergis Holding27,00026,00026,50026,500359,00026,111180Netaş94,00093,00094,00093,0001,964,61993,470181Niğde Çimento6,6006,5006,5006,50054,0006,500182Net Holding4,4504,3504,5004,4006,573,6004,444183Net Turizm14,50014,00014,50014,250891,00014,230184Okan Tekstil1,0501,0251,0751,0506,814,1401,041185Olmuksa8,7008,5009,0008,60042,396,0008,768186Otokar Otobüs Kar. A.21,50020,75021,50021,0002,770,00021,253187Otosan127,500127,500132,500130,0004,175,000129,479188Oz Finans Factoring4,8504,7004,9004,85015,453,0004,750189Parsan8,6008,4008,6008,500209,0008,499190Peg Profilo8,7008,5008,7008,500322,0008,634191Petkim140,000135,000142,500135,0009,047,000139,159192Pimaş15,25014,75016,50016,0006,990,00015,913193Pınar Su8,1007,8008,3007,800850,0008,087194Petrokent Turizm7,9007,5008,0008,00014,2807,700195Pınar Et5,4005,3005,5005,400751,0005,410196Pınar Süt11,75011,75012,00011,750150,00011,758197Pınar Un15,00014,75015,00015,000157,00014,902198Polylen3,1503,1003,2003,1001,465,0003,108199Park Tekstil6,9006,7007,0006,700349,0006,828200ÇBS Printaş Baskı7,4007,2007,4007,200397,0007,297201Petrol Ofisi46,00044,50046,50045,50010,245,63545,582202RAKS52,00050,00053,00050,000970,00051,089203Rant Finansal Kir.5,4005,3005,5005,5001,772,0005,391204Ray Sigorta2,8502,6502,8502,6502,672,0002,731205Raks Elek. Ev Aletleri5,0004,8505,0004,950411,0004,944206Sabah Yayıncılık3,2503,2003,4503,300129,431,9173,326207Sabancı Holding11,75011,50012,00011,75042,803,00011,720208Sabah Pazarlama2,8002,7502,9502,8006,874,0002,867209Sarkuysan15,50015,25015,50015,5001,205,00015,358210SASA9,7509,70010,0009,7003,794,0009,804211Sifaş5,6005,3005,5005,3003,522,0005,369212Türkiye Şişe Cam8,6008,4008,6008,5002,340,3598,491213Şekerbank1,7501,7251,8001,7751,485,0001,761214Söktaş6,8006,6006,6006,60060,0006,600215Siemens12,00011,25012,00011,2501,373,00011,640216Sönmez Pamuklu8,9008,8009,4009,300872,0009,078217Sönmez Filament11,50011,50012,75012,7501,686,00012,517218Sevgi Hastanesi6,9006,9007,2007,0002,710,0007,031219Taç Yatırım Ort.2,9502,9502,9502,9501,0002,950220Tat Konserve7,9007,7008,1008,1001,174,0007,872221Türk Tuborg4,3004,2004,3504,250200,711,0004,254222Tekstilbank2,9502,9002,9502,9505,179,0002,930223Tezsan20,00019,50020,00019,50058,00019,620224Türk Hava Yolları14,50014,50015,50014,75092,050,20015,007225Tire Kutsan8,1007,9008,1008,0006,065,1608,023226T.Kalkınma Bankası17,50017,00018,00017,250676,00017,475227Tansaş115,000112,500117,500112,500392,000114,553228Tofaş Otomobil Fab.8,1008,0008,4008,100118,714,0008,245229Tofaş Oto Ticaret36,00036,00037,50037,0001,176,00036,872230Toprak Fin.Kir.5,0004,8005,0504,800753,0004,880231Toprak Factoring3,1003,1003,2003,1002,392,0003,120232Trakya Cam12,75012,50013,00012,750386,18012,756233Transtürk Holding1,4001,3501,4251,35015,459,0001,387234TSKB2,7002,5502,6502,600920,2502,626235Türk Demir Döküm8,0007,9008,2008,0005,587,0008,044236Tukas3,2003,1503,2503,200477,0003,201237Tümteks Tekstil3,9003,8003,9503,8501,281,0003,830238Tüpraş22,50021,50023,25021,750320,249,80022,585239Turcas Petrolcülük4,5504,4004,5504,4505,075,7964,500240USAŞ650,000630,000670,000630,000581,000648,450241UKI Konfeksiyon8,2008,2008,4008,200421,0008,274242Ünal Tarım Ürünleri8,9008,7009,0009,000540,0008,837243Ünye Çimento5,7005,7005,8005,800894,4965,730244Uşak Seramik14,50013,75014,50014,000956,80014,215245Uzel Makina Sanayii28,00027,50028,50028,0004,647,00027,823246Vakıf Finansal Kir.1,8501,8001,8751,8256,363,0001,831247Vestel15,75015,25015,75015,5006,124,00015,474248Vakıf Yatırım3,5003,3503,5503,4501,377,0003,438249Vakıf Gayrimenkul Y.O.9,3009,1009,4009,3005,254,0009,286250Viking Kağıt12,50012,00012,25012,250134,00012,088251Yaşarbank88086089087016,957,255871252Yasaş37,50037,00038,00037,0002,178,00037,450253Yataş11,25011,00011,75011,0001,803,00011,385254Yapı Kredi Bankası7,7007,6007,8007,70050,982,5947,669255Yapi Kredi Yat. Ort.1,5001,4751,5251,500713,0001,500256Yapi Kredi Yat. Ort. (Yeni)8208008308103,510,000817257Yünsa4,7004,6504,7004,700125,0004,666