İMKB ikinci seans (M-Z)

MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyatMarmaris A.Y.3,9503,9504,1504,0504,0241,225,000 Makina Takım1,8501,8501,9251,9001,894 36,823,000 Maret14,75014,75015,50015,00015,0361,087,000 Mudurnu Tavuk5,7005,1005,9005,8005,8021,640,000 Medya Holding5,1005,1005,4005,3005,265 95,948,000 Meges4,7004,8004,9504,9504,852622,000 Mensansucat3,8003,7503,9003,7503,795974,000 Merko2,9002,9003,0002,9002,937791,000 Metaş6,9006,9007,1007,0006,9994,897,000 Migros190,000 187,500192,500190,000 190,0151,416,940 Milliyet G.18,00017,75019,75019,50019,1828,866,000 Milpa4,5004,4504,7004,6504,61724,517,000 M.Martı Otel2,8002,8503,2003,2003,102103736000 Mardin Çim.6,1006,1006,3006,3006,200 17,425,633 Marshall25,50025,50027,00026,50026,473951,000 Mutlu Akü7,4007,5008,3008,0007,705884,000 M.Yılmaz Yat.2,0002,0002,0502,0252,021320,000 Nergis Hold.27,00027,50029,00029,00028,1352,397,000 Netaş74,00074,00075,00074,00074,002485,500 Oysa Niğde Ç.6,5006,5006,7006,7006,66618,000 Net Holding5,1005,1005,3005,1005,1728,354,000 Net Turizm16,25016,00016,75016,50016,2521,366,000 Okan Tekstil1,2001,1751,2251,2001,1997,298,000 Olmuksa8,3008,4008,9008,8008,5531,913,000 Otokar24,00024,25025,25024,75024,9107,726,000 Otosan145,000147,500152,500 147,500 149,3121,069,270 Öz Finans F.5,0004,6505,0005,0004,8911,353,000 Parsan9,1009,2009,4009,3009,288118,000 Peg Profilo9,0009,0009,3009,2009,1412,410,000 Petkim172,500 170,000 190,000 190,000182,35214,915,225 Pimaş16,25016,25017,00016,50016,687519,000 Pınar Su8,5008,5009,3008,8008,9511,381,000 P.Kent Tur.9,2008,6009,0008,6008,82114,280 Pınar Et6,1006,1006,3006,3006,1981,811,000 Pınar Süt11,50011,50012,00012,00011,893417,000 Pınar Un16,50016,50017,25017,00017,035105,000 Polylen İp.3,7003,7003,8003,7503,736 12,947,000 Park Tekstil9,1009,2009,7009,3009,4891,345,000 ÇBS Printaş7,4007,5007,9007,7007,666219,000 Petrol Ofisi44,50045,00048,50048,00047,364 79,345,720 Raks Elektronik 59,00059,00062,00062,00060,6002,355,250 Rant F. K.5,7005,8006,1006,1006,0052,050,000 Ray Sigorta3,2503,3003,4003,3503,3175,046,000 Raks Ev Aletler5,5005,6005,8005,7005,689989,000 Sabah Yay.3,5503,4503,7003,5503,613 98,284,259 Sabancı Holding 11,25011,00011,50011,25011,241 96,354,000 Sabah Paz.3,3503,3003,5003,4003,4147,794,000 Sarkuysan16,50016,50017,00016,75016,7573,085,000 SASA9,3009,2009,6009,4009,4217,476,400 Sifaş İ.6,3006,1006,5006,1006,269 23,270,000 T.Şişe ve Cam8,9009,0009,4009,2009,2295,378,424 Şekerbank2,0252,0502,1002,1002,0818,466,000 Söktaş7,0006,1006,8006,4006,73818,000 T.Siemens K.E.13,50013,75014,25014,25014,041571,000 Sönmez Pamuklu9,2509,2009,5009,5009,38580,000 Sönmez Flament12,00011,75012,00012,00011,920275,000 Sevgi Sağlık7,9007,3008,2007,9008,0282,092,000 Taç Y.O.2,4002,2002,2252,2252,20050,000 Tat Konserve8,2008,2008,6008,3008,4101,885,000 Tuborg Bira4,5004,5004,7004,6004,6241,149,000 Tekstil Bank3,0503,0503,1503,1003,0994,026,000 Tezsan T.T.20,75021,25021,75021,25021,554160,000 T.H.Y.16,75016,75018,00018,00017,534 70,269,182 Tire Kutsan7,9007,9008,1008,0007,9994,468,000 T.Kalk. Ban.19,50019,25020,00019,25019,712879,000 Tansaş95,00095,000 101,000100,00098,7622,844,000 Tofaş Fab.10,75010,50011,25010,75010,844 94,521,034 Tofaş Oto T.36,50036,00037,50036,00036,7382,214,000 Toprak Fin.Kir.4,8004,7005,3005,1505,1749,688,000 Toprak Factoring 2,8002,8003,1003,0002,9514,511,000 Trakya Cam12,50012,50013,00012,75012,6469,097,308 Transtürk Hol.1,7501,7501,8001,7501,774 18,042,000 T.Sınai K.B.3,0503,0503,2003,2003,1071,434,000 T.Demirdöküm9,3009,3009,6009,4009,4463,189,000 Tukaş Konserv.3,7003,4503,8003,7003,6151,900,000 Tümteks Teks.4,9004,9005,1005,0004,9821,441,000 Tüpraş30,50030,50032,50031,50031,672 97,167,150 Turcas Pet.5,2005,2005,5005,3005,3203,944,270 Usaş Uçak Ser. 610,000610,000680,000680,000 661,096629,001 Uki Konfeksiyon10,25010,30010,60010,50010,433410,000 Ünal Tarım10,75011,00011,50011,50011,2003,037,000 Ünye Çim.5,7005,7005,8005,7005,7521,600,000 Uşak Seramik13,25013,00013,75013,75013,3131,614,000 Uzel Makina31,50032,00033,00033,00032,5258,345,000 Vakıf F. K.2,4002,4502,5502,4752,5145,195,000 Vestel Elek.16,75016,25017,25016,50016,763 57,823,000 Vakıf Yat.Ort.4,1504,0004,2504,0004,1392,337,000 Vakıf Gay.Y.O.13,25012,75014,00013,25013,425 14,663,000 Viking Kağıt14,75014,50015,00015,00014,812151,000 Yaşarbank950960990990975 23,584,188 Yasaş Yaşar B.39,00039,50040,00040,00039,9532,075,700 Yataş13,25013,50014,00013,50013,6901,213,000 Yapı ve Kredi7,7007,7008,1008,0007,995150019326 Y. Kredi Y.O.1,6001,6001,6501,6251,6124,135,000 Y.Kredi Y.O YENİ9109201,0101,0009757,200,500 Yünsa Y. S.5,2005,2005,5005,4005,336807,000