İMKB ikinci seans (M-Z)

MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat153Marmaris Altınyunus3,9003,8503,9003,850341,6173,891154Makina Takım1,4501,4001,4751,42520,004,6251,429155Maret13,50013,25013,25013,250195,00013,250156Mudurnu Tavukçuluk4,4504,4004,5004,4001,592,0004,447157Medya Holding9909901,0001,0005,935,000994158Meges Boya7,0006,9007,4007,4007,704,0007,175159Merko Gıda3,8003,6503,8003,7007,259,0003,728160Metaş8,10000000161Migros110,000107,500110,000110,00097,600107,654162Milliyet2,0001,9252,0002,00042,469,0001,961163Milpa2,4002,3252,4002,3509,208,0002,351164Marmaris Martı Otel3,7003,6003,7003,6005,105,8093,651165Mardin Çimento4,2504,2004,2504,2002,106,0004,203166Marshall17,00017,00017,25017,000308,00017,016167Mutlu Akü6,0005,6005,9005,9001,357,0005,699168Mustafa Yılmaz Yat.1,2501,2001,2751,200429,0001,218169Nergis Holding9,7009,5009,7009,6004,018,5009,633170Netaş43,50043,00044,50043,5001,144,00043,598171Niğde Çimento9,7009,5009,8009,50084,2069,552172Net Holding9,4009,1009,3009,1001,517,0009,148173Net Turizm10,0009,70010,0009,9004,115,0009,810174Okan Tekstil4,7004,6004,8004,7502,187,0004,700175Olmuksa5,6005,4005,6005,5001,026,0005,464176Otokar Otobüs Kar. A.12,50012,25012,50012,50015,387,50012,286177Otosan100,00099,000100,000100,0001,291,00099,988178Oz Finans Factoring2,1502,1252,2002,17514,096,0012,159179Parsan11,75011,25011,75011,250307,46811,413180Peg Profilo9,2008,9009,1008,900816,0009,002181Petkim66,00065,00067,00066,0002,249,00065,867182Pimaş17,75017,75018,00018,000228,00017,751183Pınar Su8,8008,9009,5009,500959,0009,315184Petrokent Turizm7,7007,5007,7007,50041,8207,573185Pınar Et4,1004,0004,1004,1005,944,0004,070186Pınar Süt8,2008,0008,1008,100655,0008,053187Pınar Un20,25019,75020,00019,750226,00019,858188Polylen2,8502,8002,9002,8502,301,3332,847189ÇBS Printaş Baskı9,7009,5009,7009,6002,310,0009,626190Petrol Ofisi29,00028,50029,00028,5001,138,00028,893191RAKS39,50038,50039,50038,500961,00038,955192Rant Finansal Kir.5,0504,9005,0504,9002,587,0004,937193Ray Sigorta4,4504,3504,6004,6005,243,0004,499194Raks Elek. Ev Aletleri5,6005,5005,7005,500627,0005,546195Sabah Yayıncılık1,4251,4001,4251,4251,602,0001,408196Sabancı Holding5,5005,3005,5005,30018,340,0005,376197Sabah Pazarlama2,0501,9502,0501,9752,096,0001,990198Sarkuysan17,25017,00017,25017,000627,03917,208199SASA7,5007,5007,7007,60016,522,0007,558200Sifaş3,1003,0503,1003,0506,270,1503,096201Türkiye Şişe Cam8,9008,8008,9008,8003,224,7648,819202Şekerbank2,1252,1002,1502,1253,946,0002,115203Söktaş9,7009,7009,8009,80023,0009,747204Siemens15,50015,00015,25015,00030,24715,225205Sönmez Pamuklu7,5007,4007,5007,400148,0007,407206Sönmez Filament11,00010,75011,75011,0002,186,00011,220207Sevgi Hastanesi8,9008,8009,1008,9001,354,0008,948208Taç Yatırım Ort.1,8751,8751,9001,8751,187,0001,899209Tat Konserve9,8009,7009,8009,8001,496,0009,749210Türk Tuborg4,6004,5004,6004,5001,709,0004,529211Tekstilbank2,6502,5502,6502,6001,820,2502,599212Tezsan10,30010,00010,25010,250767,00010,180213Türk Hava Yolları45,00044,00045,00044,0001,915,00044,762214Tire Kutsan3,1503,1003,2003,1004,454,8003,150215T.Kalkınma Bankası7,8007,5007,7007,600340,0007,629216Tansaş54,00053,00055,00054,000117,13053,991217Tofaş Otomobil Fab.9,4009,2009,4009,3005,148,0009,230218Tofaş Oto Ticaret36,50036,00037,00036,500579,00036,686219Trakya Cam8,1007,9008,0007,900614,2977,966220Transtürk Holding1,1501,1251,1501,1254,849,0001,125221TSKB3,0002,9503,0003,0001,003,6282,950222Türk Demir Döküm7,8007,8007,9007,800425,3347,800223Tukas2,7002,6502,8002,80022,328,4652,743224Tümteks Tekstil6,8006,5006,7006,7001,604,0006,635225Tüpraş13,75013,50014,00013,75017,473,00013,676226Turcas Petrolcülük3,9503,9004,0003,9006,565,1743,926227USAŞ445,000440,000445,000440,00066,000442,575228UKI Konfeksiyon9,2009,1009,2009,200391,0009,167229Ünye Çimento4,7004,6504,7004,650561,0004,661230Uşak Seramik6,6006,4006,6006,4001,109,0006,475231Uzel Makina Sanayii20,00019,50020,00019,750857,00019,561232Vakıf Finansal Kir.2,7002,6002,6502,6007,326,0032,606233Vestel11,25011,00011,50011,0007,221,45311,242234Vakıf Yatırım2,9502,7503,0002,8007,152,0002,792235Vakıf Gayrimenkul Y.O.8,3008,0008,2008,1001,565,0008,075236Viking Kağıt13,25013,00013,25013,250384,00013,246237Yaşarbank96096098097010,610,000968238Yasaş24,25023,75024,25024,250957,50023,996239Yataş12,25012,50012,75012,5001,028,00012,530240Yapı Kredi Bankası3,5003,4503,5003,50014,642,5873,491241Yapi Kredi Yat. Ort.1,4501,4001,4501,4251,022,0001,413242Yünsa4,2504,2004,2504,20084,0004,247