İMKB ikinci seans (M-Z)

MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat163Marmaris Altınyunus3,9003,8003,8503,800132,0003,800164Makina Takım1,7001,6001,6751,62561,494,0001,644165Maret14,00013,50014,25013,500229,00013,617166Mudurnu Tavukçuluk5,9005,6005,9005,8004,751,0005,739167Medya Holding3,7503,5003,7003,55085,318,6003,573168Meges Boya4,6004,5004,6504,650266,0004,578169Mensa Mensucat3,9003,8004,1003,9001,278,0003,971170Merko Gıda3,4003,2003,6003,60012,598,0003,512171Metaş6,9006,6006,9006,7003,497,0006,733172Migros180,000172,500177,500172,5003,472,100174,867173Milliyet9,9009,1009,9009,40037,247,0009,479174Milpa3,7503,5003,7003,55014,429,0003,586175Marmaris Martı Otel2,9502,7502,9002,80028,294,0002,836176Mardin Çimento6,4006,1006,4006,30018,116,2386,223177Marshall30,50029,00031,00030,0001,641,00029,691178Mutlu Akü7,0006,7007,0006,900773,0006,729179Mustafa Yılmaz Yat.1,8001,7751,9001,900956,0001,818180Mazhar Zorlu Holding2,6002,4502,6002,50020,469,0002,526181Nergis Holding28,50026,00028,00027,0002,393,00026,998182Netaş90,00087,00089,00088,00019,00088,157183Niğde Çimento6,6006,5006,8006,80046,0006,632184Net Holding5,2504,9005,2005,00034,861,0005,045185Net Turizm17,25016,25017,00016,5005,449,00016,523186Okan Tekstil1,1251,0751,1251,10018,652,0001,096187Olmuksa9,4008,8009,3009,1007,335,0009,057188Otokar Otobüs Kar. A.23,75023,00023,50023,2503,037,00023,251189Otosan137,500130,000137,500132,5002,266,000132,974190Oz Finans Factoring4,7504,5504,8004,70010,326,0004,721191Parsan8,5008,1008,4008,100428,0008,244192Peg Profilo8,8008,6008,8008,700570,0008,702193Petkim150,000140,000150,000142,50011,498,900143,284194Pimaş16,50016,00016,50016,000985,01916,265195Pınar Su8,3008,0008,3008,0002,619,0008,120196Petrokent Turizm8,2008,0008,2008,0007,1408,171197Pınar Et5,7005,5005,7005,5003,611,0005,586198Pınar Süt12,25011,75012,25012,000497,00011,973199Pınar Un15,75015,25015,75015,25095,00015,428200Polylen3,3003,1503,2503,2005,064,6023,183201Park Tekstil8,4007,7008,4008,0003,450,1807,986202ÇBS Printaş Baskı7,5007,4007,6007,600233,0007,475203Petrol Ofisi50,00046,00050,00047,00032,934,00048,411204RAKS57,00054,00057,00055,0003,964,00055,413205Rant Finansal Kir.5,6005,5005,7005,500539,0005,582206Ray Sigorta3,0502,8503,0003,0005,850,0002,925207Raks Elek. Ev Aletleri5,8005,3005,8005,7001,941,0005,601208Sabah Yayıncılık3,1502,9503,1503,00049,994,4973,040209Sabancı Holding12,50012,00012,50012,500116,947,00012,235210Sabah Pazarlama2,7502,6002,8002,6502,941,0002,687211Sarkuysan16,50016,00016,25016,0001,221,00016,117212SASA10,2509,50010,0009,5007,790,0009,664213Sifaş5,8005,5005,7005,6006,884,5355,593214Türkiye Şişe Cam9,7009,3009,6009,3004,130,9169,452215Şekerbank1,8501,7751,8251,7753,596,0001,798216Söktaş6,4006,3006,4006,30038,0006,323217Siemens11,50011,00011,50011,0003,958,00011,154218Sönmez Pamuklu9,3008,0009,3009,000339,0008,906219Sönmez Filament12,50011,25012,25011,5001,265,00011,579220Sevgi Hastanesi7,5007,2007,4007,2001,801,0007,318221Taç Yatırım Ort.2,8002,6002,6002,60025,0002,600222Tat Konserve8,7008,4008,7008,4004,240,0008,512223Türk Tuborg4,2504,1004,2004,1001,512,0004,119224Tekstilbank3,1003,0003,1503,05016,836,2043,025225Tezsan21,25020,00021,75021,0001,074,00020,872226Türk Hava Yolları15,25014,50015,25014,75025,715,00014,876227Tire Kutsan8,0007,8008,0008,0001,530,2507,880228T.Kalkınma Bankası17,50017,00017,25017,000614,00017,052229Tansaş122,500120,000122,500120,0002,256,000120,715230Tofaş Otomobil Fab.9,2008,6009,2008,800134,809,0008,875231Tofaş Oto Ticaret37,00035,50037,00035,500860,00036,097232Toprak Fin.Kir.5,1004,9005,0005,000289,0004,955233Toprak Factoring3,7503,4503,7503,4504,144,0003,606234Trakya Cam13,75013,50013,75013,7501,695,68913,726235Transtürk Holding1,5001,4001,4751,40032,427,0001,429236TSKB2,7502,7002,8502,8501,400,0002,775237Türk Demir Döküm8,8008,6008,8008,7005,758,4058,653238Tukas3,3003,1503,5503,55022,988,0003,428239Tümteks Tekstil4,0504,0004,4504,30022,123,0004,225240Tüpraş22,50020,25022,50020,500197,525,50021,734241Turcas Petrolcülük4,7504,5504,7504,60013,419,0004,670242USAŞ700,000680,000700,000680,000536,703689,197243UKI Konfeksiyon9,7009,40010,20010,0001,304,0009,885244Ünal Tarım Ürünleri9,2008,9009,2009,0002,077,0009,009245Ünye Çimento6,2006,0006,1006,000861,2006,046246Uşak Seramik15,75015,00015,50015,2501,525,00015,230247Uzel Makina Sanayii29,50028,00029,00028,5005,460,00028,477248Vakıf Finansal Kir.1,9251,9002,0251,97535,530,0001,975249Vestel16,00015,25016,00015,7508,057,00015,608250Vakıf Yatırım3,3003,2503,3503,3001,757,0003,278251Vakıf Gayrimenkul Y.O.9,5009,40010,10010,1008,395,0009,726252Viking Kağıt13,25012,50013,00012,750509,00012,871253Yaşarbank89087089087037,464,073875254Yasaş39,00038,00039,00038,0004,434,00038,462255Yataş12,00011,50012,00011,7502,081,00011,742256Yapı Kredi Bankası7,8007,5007,7007,60016,021,1027,640257Yapi Kredi Yat. Ort.1,5751,5001,5501,5001,238,0001,516258Yapi Kredi Yat. Ort. (Yeni)8208008208003,512,000804259Yünsa6,0005,3006,0005,6003,895,0005,791