İMKB ikinci seans (M-Z)

MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat163Marmaris Altınyunus3,9503,9004,0003,900627,0003,953164Makina Takım1,6501,6501,7501,725136,526,2501,696165Maret13,75013,25013,75013,750537,00013,583166Mudurnu Tavukçuluk5,5005,4005,6005,6001,806,0005,507167Medya Holding3,9003,8003,9503,85070,607,0003,851168Meges Boya4,5004,4504,7004,700914,0004,532169Mensa Mensucat3,9003,9004,0003,950422,0003,946170Merko Gıda3,0503,0003,1003,1002,502,0003,035171Metaş7,3007,0007,3007,1003,209,0007,131172Migros180,000177,500185,000185,0005,940,788182,700173Milliyet10,0009,25010,50010,00059,254,0009,960174Milpa3,8503,8003,9003,85013,247,0003,868175Marmaris Martı Otel2,8502,8003,0002,90064,051,0002,895176Mardin Çimento6,4006,2006,4006,3009,821,7626,247177Marshall31,00031,50034,00032,5008,089,00032,674178Mutlu Akü7,1006,9007,0006,900271,0006,918179Mustafa Yılmaz Yat.1,7501,7501,8001,775632,0001,764180Mazhar Zorlu Holding2,5002,4752,5752,52524,073,0002,507181Nergis Holding29,50028,50030,50029,5006,162,00029,420182Netaş91,00089,00090,00089,00029,00089,689183Niğde Çimento6,6006,4006,7006,7007,4006,571184Net Holding4,6504,6005,1005,050124,126,5504,915185Net Turizm15,25015,25016,50016,50010,934,00015,941186Okan Tekstil1,0501,0251,0751,05010,315,0001,050187Olmuksa9,8009,2009,9009,50011,810,1509,567188Otokar Otobüs Kar. A.23,75023,50024,00024,0003,722,00023,859189Otosan140,000137,500142,500140,0001,660,000140,009190Oz Finans Factoring4,7004,6004,8004,70011,250,0004,673191Parsan8,7008,4008,6008,500913,0008,510192Peg Profilo9,0008,8008,9008,900647,0008,858193Petkim157,500155,000160,000155,0007,257,175157,130194Pimaş17,00016,50017,00016,7502,293,00016,695195Pınar Su8,7008,2008,5008,2001,044,9138,299196Petrokent Turizm8,1008,1008,2008,10047,1388,104197Pınar Et5,7005,5005,7005,6002,213,0005,593198Pınar Süt12,50012,00012,50012,500573,00012,250199Pınar Un15,75015,50016,00015,750131,00015,679200Polylen3,4503,3003,5503,35016,007,0003,433201Park Tekstil7,2007,1008,0008,0006,969,0007,611202ÇBS Printaş Baskı7,5007,4007,5007,500143,0007,492203Petrol Ofisi48,50048,00051,50051,50088,695,13249,976204RAKS57,00054,00059,00058,0005,064,00057,616205Rant Finansal Kir.5,7005,5005,8005,8002,122,0005,646206Ray Sigorta3,1003,0003,1003,0003,561,0003,041207Raks Elek. Ev Aletleri5,1005,1005,8005,7005,234,0005,431208Sabah Yayıncılık3,3503,2003,3503,20047,974,0003,259209Sabancı Holding12,25012,25012,75012,750173,730,00012,498210Sabah Pazarlama2,9002,8002,8502,8002,617,0002,831211Sarkuysan16,25016,00017,00016,7508,856,00016,400212SASA10,10010,00010,50010,5005,588,00010,214213Sifaş5,9005,8006,2006,00025,806,0005,996214Türkiye Şişe Cam9,5009,3009,9009,80014,328,3529,718215Şekerbank1,8501,8251,9001,8756,977,0001,867216Söktaş6,4006,3006,3006,30015,0006,300217Siemens11,25011,25011,50011,2501,268,00011,264218Sönmez Pamuklu9,4008,8009,2008,900157,0009,002219Sönmez Filament12,75012,50012,75012,500210,00012,726220Sevgi Hastanesi7,4007,2007,5007,5002,555,0007,369221Taç Yatırım Ort.2,5502,4502,8502,55063,0002,635222Tat Konserve8,4008,2008,6008,6001,729,0008,392223Türk Tuborg4,2504,2004,3504,3001,138,0004,252224Tekstilbank3,0503,0003,0503,0003,649,0003,018225Tezsan21,00020,00021,50021,5001,001,00021,195226Türk Hava Yolları16,00015,50016,00015,75032,025,35415,782227Tire Kutsan8,0007,9008,1008,1002,026,8607,971228T.Kalkınma Bankası17,75017,25017,75017,250818,00017,472229Tansaş117,500115,000117,500115,000781,000116,491230Tofaş Otomobil Fab.9,0008,9009,3009,300152,051,0009,114231Tofaş Oto Ticaret38,50037,00038,50037,000733,00037,448232Toprak Fin.Kir.5,1005,0005,2005,2001,258,0005,089233Toprak Factoring3,2003,2003,5503,55013,439,0003,396234Trakya Cam13,75013,50014,00014,0001,302,60013,816235Transtürk Holding1,4751,4501,5501,52559,604,2001,499236TSKB2,7502,7502,8502,8001,573,0002,774237Türk Demir Döküm8,8008,6008,9008,9003,107,0008,780238Tukas3,2003,2003,3003,2501,831,0003,209239Tümteks Tekstil4,0003,9504,0504,0501,628,0003,987240Tüpraş23,25022,50023,25023,000137,542,00022,913241Turcas Petrolcülük4,7504,6504,7504,75014,485,4444,699242USAŞ690,000670,000690,000680,000171,000677,602243UKI Konfeksiyon8,9008,9009,3009,1002,303,0009,200244Ünal Tarım Ürünleri9,3009,1009,4009,2001,805,0009,252245Ünye Çimento6,1006,0006,3006,3004,474,0006,157246Uşak Seramik16,50015,25016,25015,7503,025,00015,783247Uzel Makina Sanayii30,00029,50030,50030,0007,983,00029,997248Vakıf Finansal Kir.1,8751,8501,9001,90011,299,0001,873249Vestel16,50016,00016,50016,25014,599,12016,241250Vakıf Yatırım3,4003,2503,4003,2501,799,0003,291251Vakıf Gayrimenkul Y.O.9,3009,1009,4009,3006,353,0009,242252Viking Kağıt12,25012,25013,25013,0001,153,00012,849253Yaşarbank90088090088026,527,000884254Yasaş40,00039,00040,00040,0002,283,00039,390255Yataş12,00011,75012,25012,2503,156,00011,921256Yapı Kredi Bankası7,9007,7008,0007,80025,792,5217,850257Yapi Kredi Yat. Ort.1,5251,5251,5501,550940,0001,534258Yapi Kredi Yat. Ort. (Yeni)8108008308203,191,000811259Yünsa5,0004,9005,4505,4505,984,0005,354