İMKB ikinci seans (M-Z)

MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat163Marmaris Altınyunus4,6004,5504,6004,600461,0004,584164Makina Takım1,7251,6751,7501,75035,818,0001,721165Maret14,50014,50015,00015,000200,00014,672166Mudurnu Tavukçuluk6,2006,2006,4006,2002,310,0006,268167Medya Holding3,8003,7003,8503,80082,013,0003,784168Meges Boya4,5504,5504,6504,650289,0004,624169Mensa Mensucat5,4005,2005,4005,4007,909,0005,307170Merko Gıda3,4003,2503,5003,3505,218,0003,318171Metaş7,6007,5008,3008,20016,447,0007,856172Migros187,500185,000192,500192,5001,324,536189,935173Milliyet9,1009,0009,3009,30010,576,0009,184174Milpa4,1004,0504,2004,20021,360,0004,131175Marmaris Martı Otel2,9502,9003,1003,10020,023,5003,006176Mardin Çimento6,9006,8007,3007,20058,473,4637,044177Marshall30,00029,50031,00031,0004,591,00030,368178Mutlu Akü7,1007,0007,1007,100381,0007,066179Mustafa Yılmaz Yat.1,9751,9501,9751,9501,350,0001,966180Mazhar Zorlu Holding2,7502,7502,8502,85021,918,0002,802181Nergis Holding26,50026,50027,00027,000114,00026,815182Netaş83,00082,00084,00082,0002,584,30082,376183Niğde Çimento7,0006,9007,1007,10022,2286,995184Net Holding5,0004,9005,1005,05017,869,0005,024185Net Turizm15,00014,75015,25015,0001,136,00014,963186Okan Tekstil1,1001,0501,1251,1256,064,0001,090187Olmuksa10,10010,00010,80010,80038,533,00010,484188Otokar Otobüs Kar. A.22,50022,50023,00022,7501,369,00022,733189Otosan140,000140,000145,000145,0001,061,000142,596190Oz Finans Factoring4,8504,7505,0005,00069,717,0004,898191Parsan9,8009,80010,30010,300582,00010,028192Peg Profilo9,6009,4009,8009,8001,028,0009,602193Petkim137,500135,000142,500140,0003,388,700139,499194Pimaş18,25018,00018,50018,500837,07118,272195Pınar Su9,5009,1009,5009,3001,371,0009,249196Petrokent Turizm8,5008,4008,4008,40010,2008,400197Pınar Et6,6006,4006,7006,7004,940,0006,548198Pınar Süt13,00013,00013,25013,250688,00013,012199Pınar Un16,75016,75017,00017,000125,00016,902200Polylen3,1003,0503,1503,1504,077,0003,070201Park Tekstil7,2007,1007,4007,20030,128,0007,279202ÇBS Printaş Baskı11,25010,75011,25011,2501,115,00010,971203Petrol Ofisi50,00048,50050,50050,50024,184,84149,482204RAKS58,00058,00063,00063,00015,739,00061,529205Rant Finansal Kir.5,7005,7005,9005,900447,0005,799206Ray Sigorta3,4003,3503,5003,4504,720,0003,431207Raks Elek. Ev Aletleri5,8005,6006,2006,20016,672,0006,069208Sabah Yayıncılık3,1003,0003,1503,10048,145,0003,079209Sabancı Holding14,50014,25014,75014,50034,053,00014,521210Sabah Pazarlama2,7002,6502,8002,8001,972,0002,751211Sarkuysan16,50016,25016,75016,7501,965,00016,390212SASA10,50010,00010,50010,5005,060,00010,256213Sifaş5,4005,2005,4005,4002,215,0005,298214Türkiye Şişe Cam9,1009,0009,3009,3009,517,5009,127215Şekerbank1,9501,9502,0002,0005,288,0001,982216Söktaş6,6006,5006,5006,5001,0006,500217Siemens12,25011,75012,50012,2509,406,00012,119218Sönmez Pamuklu10,0009,80010,50010,500360,00010,272219Sönmez Filament13,50013,00014,25014,0001,817,00013,703220Sevgi Hastanesi8,0007,9008,2008,1003,134,0008,046221Taç Yatırım Ort.2,7503,0003,0003,00015,0003,000222Tat Konserve8,7008,6008,8008,600664,0008,672223Türk Tuborg5,2005,2005,4005,3001,231,0005,210224Tekstilbank1,8501,8251,9001,8752,488,0001,851225Tezsan20,00019,50020,00019,500115,00019,660226Türk Hava Yolları14,75014,50015,25015,00016,039,27514,938227Tire Kutsan7,6007,3007,6007,6001,557,0007,434228T.Kalkınma Bankası22,25022,00024,50023,7502,003,00023,260229Tansaş130,000130,000132,500132,500518,000131,549230Tofaş Otomobil Fab.9,3009,3009,6009,50076,063,1589,456231Tofaş Oto Ticaret33,50033,00034,00034,000850,00033,685232Toprak Fin.Kir.4,5504,5005,0005,0001,277,0004,834233Toprak Factoring3,2003,1503,4003,4002,603,0003,292234Trakya Cam12,75012,25012,50012,500565,45112,498235Transtürk Holding1,6251,6251,7501,72544,366,0001,704236TSKB2,8502,8502,9502,9002,663,0722,905237Türk Demir Döküm8,9008,8008,9008,8001,821,0008,848238Tukas3,6003,5503,7003,6001,366,0003,633239Tümteks Tekstil4,6504,6004,7004,6503,894,0004,622240Tüpraş23,00022,50023,25023,25054,075,00022,990241Turcas Petrolcülük5,5005,5005,7005,6003,996,5375,586242USAŞ670,000670,000680,000670,00091,500670,989243UKI Konfeksiyon11,50011,50012,50012,0001,590,00011,936244Ünal Tarım Ürünleri10,25010,00010,50010,2501,038,00010,118245Ünye Çimento7,5007,5007,7007,6001,710,0007,579246Uşak Seramik14,00013,75014,00013,750258,00013,915247Uzel Makina Sanayii32,00032,00033,50033,50011,794,30032,846248Vakıf Finansal Kir.2,3002,2752,3252,3009,628,0002,290249Vanet5,4005,3005,6005,50019,117,0005,512250Vestel17,50017,50018,00017,75015,684,00017,709251Vakıf Yatırım3,1503,0503,2003,1001,872,5003,114252Vakıf Gayrimenkul Y.O.13,75013,75014,25014,2504,261,00014,046253Viking Kağıt13,75013,50013,75013,750522,00013,698254Yaşarbank9309301,0001,000121,206,724972255Yasaş38,50038,00039,50039,0004,343,00038,824256Yataş12,50012,50013,25013,2505,606,00013,008257Yapı Kredi Bankası8,5008,4008,8008,80044,037,1848,612258Yapi Kredi Yat. Ort.1,5751,5501,6001,575706,0001,572259Yapi Kredi Yat. Ort. (Yeni)8308308408403,030,000833260Yünsa6,8006,7007,1007,1001,530,0006,979