İMKB ikinci seans (M-Z)

MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat163Marmaris Altınyunus4,2004,1004,2504,1501,117,0004,179164Makina Takım1,9001,8751,9251,900107,287,1751,893165Maret15,50015,00015,50015,500761,00015,162166Mudurnu Tavukçuluk6,3006,2006,7006,70031,191,0006,481167Medya Holding4,1503,9004,2504,000172,221,0004,072168Meges Boya4,6004,5004,6504,600351,0004,546169Mensa Mensucat5,5005,4005,7005,50021,096,0005,575170Merko Gıda3,4503,4003,7503,7003,577,0003,616171Metaş7,3007,0007,3007,1006,248,0007,161172Migros197,500195,000202,500195,0003,911,400198,317173Milliyet9,8009,70010,60010,00081,729,11610,211174Milpa4,3504,1504,4504,25031,152,0004,287175Marmaris Martı Otel3,1002,9503,1503,05042,039,5003,047176Mardin Çimento7,0006,7007,0006,80011,364,5006,824177Marshall34,00032,00034,50032,5003,391,00033,539178Mutlu Akü7,0006,7007,1006,8001,745,0006,877179Mustafa Yılmaz Yat.1,9501,9502,0251,9501,088,0001,987180Mazhar Zorlu Holding2,7502,6502,8002,6508,040,0002,710181Nergis Holding27,50027,50028,50027,5001,119,00027,773182Netaş91,00089,00091,00089,00048,00090,520183Niğde Çimento7,3007,2007,2007,20010,0007,200184Net Holding5,7005,3005,8005,300125,535,0005,520185Net Turizm16,75015,50016,75015,50018,431,00015,963186Okan Tekstil1,0501,0501,1001,07510,100,0001,074187Olmuksa10,30010,00010,50010,2509,027,00010,178188Otokar Otobüs Kar. A.23,50023,00023,75023,5001,869,00023,334189Otosan147,500145,000150,000147,5001,259,000146,519190Oz Finans Factoring4,6004,4504,6504,4506,274,0004,563191Parsan10,2509,75010,25010,000541,0009,897192Peg Profilo10,10010,00010,25010,000324,50010,001193Petkim152,500150,000155,000152,5002,738,350151,898194Pimaş18,50018,00019,00018,2505,218,00018,596195Pınar Su11,00010,00011,00010,2502,247,00010,194196Petrokent Turizm9,0008,4009,0008,40066,3008,661197Pınar Et6,9006,7007,0006,7004,417,0006,816198Pınar Süt13,75013,00013,75013,000946,00013,355199Pınar Un17,50017,25017,50017,25063,00017,380200Polylen3,3503,2503,4003,3003,241,0003,292201Park Tekstil8,0007,7008,0007,7005,713,0007,853202ÇBS Printaş Baskı9,7009,5009,7009,700868,0009,600203Petrol Ofisi56,00055,00058,00056,00017,432,62556,440204RAKS54,00051,00054,00052,0002,025,00052,474205Rant Finansal Kir.6,1005,9006,1006,0001,068,0005,972206Ray Sigorta3,5003,4503,6503,60012,543,0003,532207Raks Elek. Ev Aletleri5,5005,2005,5005,3001,293,0005,377208Sabah Yayıncılık3,4003,2503,4503,30073,116,0173,315209Sabancı Holding14,00014,00014,75014,500192,334,36414,295210Sabah Pazarlama2,9502,8002,9502,8004,571,0002,885211Sarkuysan17,75017,25017,75017,2505,409,00017,500212SASA10,75010,50011,00011,00044,878,00010,749213Sifaş5,7005,5005,8005,6005,828,1755,606214Türkiye Şişe Cam9,2009,0009,3009,1003,877,4409,119215Şekerbank2,0001,9752,0252,00012,502,1251,990216Söktaş6,6006,7006,7006,7001,0006,700217Siemens14,00013,25014,00013,2502,453,34113,405218Sönmez Pamuklu8,6008,6009,4009,400557,0008,878219Sönmez Filament13,00012,50013,00013,000522,00012,726220Sevgi Hastanesi8,1007,9008,2008,0003,573,0008,061221Taç Yatırım Ort.3,0002,9002,9002,9003,0002,900222Tat Konserve9,2008,9009,1008,9002,151,0009,004223Türk Tuborg5,0504,9505,1005,05011,672,0005,036224Tekstilbank1,9251,8501,9001,8755,439,3501,875225Tezsan19,50019,00019,50019,000247,00019,219226Türk Hava Yolları16,75016,25017,00016,75029,729,81216,557227Tire Kutsan7,8007,7007,9007,8002,182,0007,816228T.Kalkınma Bankası21,00019,50021,00020,2501,336,00020,133229Tansaş122,500120,000125,000122,500244,000121,639230Tofaş Otomobil Fab.9,7509,70010,20010,00076,617,3009,939231Tofaş Oto Ticaret36,00035,50036,50035,500743,00036,165232Toprak Fin.Kir.4,9004,8004,9504,800763,0004,846233Toprak Factoring3,5503,3503,5003,450838,0003,438234Trakya Cam13,25012,75013,00013,000482,09012,996235Transtürk Holding1,7501,6501,7751,70042,521,0001,705236TSKB3,0002,9003,0502,9001,893,0002,988237Türk Demir Döküm9,3009,2009,4009,2002,644,0009,351238Tukas3,9003,7503,9003,8004,356,0003,818239Tümteks Tekstil4,3504,2504,4004,3502,428,0004,329240Tüpraş23,00022,75023,75023,750206,857,28523,168241Turcas Petrolcülük5,9005,7006,0006,00040,483,0005,863242USAŞ690,000670,000700,000670,000189,000678,359243UKI Konfeksiyon10,50010,25010,50010,250582,00010,483244Ünal Tarım Ürünleri10,80010,25011,00010,5004,115,00010,708245Ünye Çimento7,0007,0007,2007,1002,184,0007,029246Uşak Seramik15,25014,50015,00015,0002,084,00014,912247Uzel Makina Sanayii32,50031,00032,50031,50011,139,00031,727248Vakıf Finansal Kir.2,2752,2752,3502,35028,281,9862,314249Vestel18,00017,75018,50018,00058,272,00018,118250Vakıf Yatırım3,3503,3003,4503,3503,301,0003,349251Vakıf Gayrimenkul Y.O.14,50013,75014,25014,2502,990,00013,994252Viking Kağıt14,50013,75014,50013,750581,00014,045253Yaşarbank96095097095043,208,407958254Yasaş41,50040,00042,00041,0005,020,00041,063255Yataş12,50012,00012,50012,2502,053,00012,240256Yapı Kredi Bankası8,5008,5008,7008,70077,663,3008,593257Yapi Kredi Yat. Ort.1,6251,5751,6501,6251,355,0001,602258Yapi Kredi Yat. Ort. (Yeni)8608608808607,766,000865259Yünsa7,2006,8007,2006,8002,812,0007,040