İMKB ikinci seans (M-Z)

MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat163Marmaris Altınyunus4,0003,9004,1003,950780,0004,024164Makina Takım1,7001,6501,7001,67524,031,0001,675165Maret14,50013,75014,50013,750405,00014,171166Mudurnu Tavukçuluk6,1006,0006,2006,1002,243,0006,085167Medya Holding3,6503,5503,7003,60024,829,0003,629168Meges Boya4,6004,5504,6504,600212,0004,625169Mensa Mensucat4,3504,5004,7504,75010,316,0004,748170Merko Gıda3,6003,5003,6003,5502,833,0003,557171Metaş6,9006,7007,0006,8002,488,0006,867172Migros177,500175,000180,000177,500724,600177,524173Milliyet9,3008,6009,3008,90031,452,0008,828174Milpa3,7003,6003,7003,7004,578,0003,660175Marmaris Martı Otel2,9502,9003,1003,00053,879,0743,033176Mardin Çimento6,4006,3006,4006,3003,177,0006,301177Marshall32,50031,50032,50032,0003,688,00031,981178Mutlu Akü6,8006,8006,9006,900227,0006,892179Mustafa Yılmaz Yat.1,9501,9251,9751,925510,0001,937180Mazhar Zorlu Holding2,6002,5502,7502,70052,559,0002,685181Nergis Holding28,00027,00027,50027,500984,00027,409182Netaş89,00088,00089,00089,0003,836,40088,592183Niğde Çimento6,5006,5006,5006,5001,0006,500184Net Holding5,3005,1005,3005,10011,985,4305,189185Net Turizm17,00016,50017,00016,7503,629,00016,746186Okan Tekstil1,1501,1001,1501,1252,464,0001,123187Olmuksa9,3009,0009,4009,0007,878,0009,130188Otokar Otobüs Kar. A.24,25023,25024,25023,7508,034,00023,774189Otosan140,000135,000137,500135,0001,174,314136,516190Oz Finans Factoring4,7504,6004,7504,75019,517,0004,695191Parsan8,5008,4008,5008,400137,0008,424192Peg Profilo8,8008,7008,8008,700598,0008,799193Petkim152,500147,500152,500147,5004,273,000149,358194Pimaş16,25015,75016,50015,750734,00016,127195Pınar Su9,0008,5009,0008,6002,156,0008,720196Petrokent Turizm8,3008,3008,3008,3001,0208,300197Pınar Et6,2006,0006,1006,1002,934,0006,031198Pınar Süt12,75012,25012,50012,500438,00012,464199Pınar Un16,75016,25017,00016,750150,00016,446200Polylen3,4003,2503,4003,3002,957,5403,300201Park Tekstil8,2008,1008,6008,40016,623,0008,466202ÇBS Printaş Baskı7,9007,9008,0008,000140,0007,964203Petrol Ofisi50,00049,00050,50050,50026,749,72549,722204RAKS60,00058,00060,00058,0002,685,00058,945205Rant Finansal Kir.5,8005,7006,2006,2008,966,0006,009206Ray Sigorta3,0503,0003,1003,1002,079,0003,042207Raks Elek. Ev Aletleri6,1005,8006,0005,800449,0005,891208Sabah Yayıncılık3,1503,0503,1503,10026,312,0003,076209Sabancı Holding12,75012,25012,75012,500118,398,00012,496210Sabah Pazarlama2,7002,6502,7502,6501,692,0002,685211Sarkuysan16,25016,00016,50016,0001,784,00016,162212SASA10,1009,90010,10010,0002,969,00010,013213Sifaş5,8005,5005,7005,6006,306,0005,599214Türkiye Şişe Cam9,4009,4009,6009,5001,606,4729,500215Şekerbank1,8501,8001,8501,8253,751,0001,824216Söktaş6,50000000217Siemens11,50011,25011,75011,500543,00011,460218Sönmez Pamuklu9,1008,5009,0008,50020,0008,750219Sönmez Filament11,75011,75012,00011,750152,00011,753220Sevgi Hastanesi7,4007,4007,6007,4001,263,0007,447221Taç Yatırım Ort.2,5502,6502,6502,6508,0002,650222Tat Konserve8,6008,6008,8008,6002,036,0008,663223Türk Tuborg4,2504,2004,2504,200675,0004,201224Tekstilbank1,8001,7251,7751,7501,636,0001,768225Tezsan20,50019,75020,75020,000359,00020,276226Türk Hava Yolları15,25015,00015,75015,50042,184,00015,320227Tire Kutsan7,9007,9008,2008,0001,340,4007,974228T.Kalkınma Bankası18,75018,25019,00018,750937,00018,699229Tansaş122,500120,000122,500122,500299,000120,351230Tofaş Otomobil Fab.9,2009,0009,2009,20097,980,0009,107231Tofaş Oto Ticaret36,00035,50036,50035,500621,00035,863232Toprak Fin.Kir.5,0004,9005,0005,0001,447,0004,970233Toprak Factoring3,6003,5503,6503,5501,614,0003,582234Trakya Cam13,50013,50013,75013,500667,00013,671235Transtürk Holding1,4751,4251,4751,45012,700,0001,451236TSKB3,0502,8503,0002,8501,069,0002,903237Türk Demir Döküm8,8008,6008,9008,7001,575,0008,762238Tukas3,8003,8004,1003,8509,295,0003,921239Tümteks Tekstil4,7004,8005,1004,8008,905,0004,876240Tüpraş22,50021,75022,50022,00072,609,00022,190241Turcas Petrolcülük4,7004,6504,7504,7009,313,0004,693242USAŞ710,000700,000740,000700,0001,898,117723,061243UKI Konfeksiyon10,30010,00010,25010,250569,00010,241244Ünal Tarım Ürünleri9,4009,2009,4009,400845,0009,300245Ünye Çimento6,2006,1006,5006,4003,789,7516,386246Uşak Seramik15,50015,25015,75015,2501,374,00015,584247Uzel Makina Sanayii30,00029,50030,50029,5005,545,00029,828248Vakıf Finansal Kir.2,0752,0002,0752,0257,431,0002,035249Vestel15,75015,75016,25016,2506,990,00015,991250Vakıf Yatırım3,5003,3503,5003,4001,900,0003,421251Vakıf Gayrimenkul Y.O.10,70010,75012,00012,00014,351,00011,649252Viking Kağıt13,25013,00013,00013,00052,00013,000253Yaşarbank89088090090024,607,895892254Yasaş39,00038,50039,50039,0001,178,00039,005255Yataş12,50012,25012,75012,7501,737,00012,436256Yapı Kredi Bankası7,6007,6007,7007,70012,468,5007,609257Yapi Kredi Yat. Ort.1,5251,5251,5751,5753,014,0001,535258Yapi Kredi Yat. Ort. (Yeni)8108008308204,973,000813259Yünsa6,0006,0006,7006,0004,325,0006,228