İMKB ikinci seans (M-Z)

MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat163Marmaris Altınyunus3,9503,9004,1003,950470,0003,905164Makina Takım1,6751,6501,7001,67530,971,0001,672165Maret14,00013,75014,25013,750625,00013,990166Mudurnu Tavukçuluk6,1005,8006,1006,0001,501,0005,920167Medya Holding3,7003,5503,7503,65033,639,0003,639168Meges Boya4,7004,6504,7004,650226,0004,670169Mensa Mensucat4,9504,9505,2505,20011,353,0005,091170Merko Gıda3,4003,4003,5003,450620,0003,454171Metaş6,8006,7007,0006,8001,919,0806,753172Migros175,000175,000177,500175,0001,279,000176,849173Milliyet9,0008,8009,2009,00011,934,0008,984174Milpa3,6003,6003,7003,7008,876,0003,655175Marmaris Martı Otel2,9502,9003,0502,95013,881,0102,962176Mardin Çimento6,4006,4006,5006,50010,258,0006,402177Marshall31,50032,00034,00033,0004,307,02033,106178Mutlu Akü6,9006,8006,9006,90044,0006,804179Mustafa Yılmaz Yat.2,0001,8751,9751,950106,0001,921180Mazhar Zorlu Holding2,6502,6502,7502,75013,505,0002,700181Nergis Holding27,50026,00028,00027,0006,056,00026,981182Netaş90,00091,00092,00091,00041,00091,097183Niğde Çimento6,7006,5006,7006,70035,0006,511184Net Holding5,1005,1005,3005,20022,579,0005,196185Net Turizm16,00016,00016,50016,2502,342,00016,219186Okan Tekstil1,1001,0751,1001,1005,746,0001,084187Olmuksa8,8008,8009,1009,0002,525,0008,939188Otokar Otobüs Kar. A.23,25023,00023,75023,5002,667,00023,357189Otosan135,000135,000137,500137,5001,101,000135,522190Oz Finans Factoring4,7004,6004,7004,700269,0004,635191Parsan9,3009,4009,9009,500757,0009,590192Peg Profilo8,9008,9009,0008,900583,0008,900193Petkim145,000142,500147,500145,0004,221,525145,000194Pimaş16,50016,50017,25017,0003,719,00017,011195Pınar Su8,7008,4008,7008,6001,137,5638,521196Petrokent Turizm8,2008,0008,0008,00014,5008,000197Pınar Et6,1006,0006,2006,2001,959,8006,102198Pınar Süt12,50012,25012,50012,500216,00012,366199Pınar Un16,25016,25016,50016,250129,00016,437200Polylen3,3003,2003,3503,2502,260,0003,290201Park Tekstil8,3008,3008,5008,3003,121,0008,376202ÇBS Printaş Baskı8,0007,9008,0008,000151,0007,993203Petrol Ofisi49,50049,50050,50050,00018,954,74749,769204RAKS58,00058,00059,00058,0001,746,00158,048205Rant Finansal Kir.6,2006,0006,3006,2003,608,0006,173206Ray Sigorta3,0502,9003,1003,0005,180,2503,005207Raks Elek. Ev Aletleri6,1005,7006,0005,800462,0005,840208Sabah Yayıncılık3,0503,0003,1003,10015,818,0003,050209Sabancı Holding12,00012,00012,50012,50060,029,00012,247210Sabah Pazarlama2,7002,6002,7002,7003,756,0002,670211Sarkuysan16,25016,25016,75016,5005,201,00016,609212SASA9,9009,80010,0009,9001,516,0459,943213Sifaş5,6005,5005,8005,7005,507,0005,641214Türkiye Şişe Cam9,4009,3009,5009,4001,361,7909,404215Şekerbank1,8751,8251,8501,8252,206,0001,836216Söktaş6,6006,4006,5006,4009,0006,422217Siemens11,50011,50012,50012,0005,266,00012,003218Sönmez Pamuklu8,9008,6008,8008,600135,0008,628219Sönmez Filament11,75011,75012,00012,000232,00011,784220Sevgi Hastanesi7,7007,7008,0007,8003,394,0007,837221Taç Yatırım Ort.2,6002,6002,6002,6007,0002,600222Tat Konserve8,6008,5008,7008,7001,959,0008,562223Türk Tuborg4,3504,3004,6004,5002,990,0004,448224Tekstilbank1,7251,7001,7501,7253,296,0001,720225Tezsan19,75019,50020,00019,500119,00019,718226Türk Hava Yolları15,00015,00015,50015,25019,719,00015,187227Tire Kutsan7,9007,9008,0008,0001,649,0007,956228T.Kalkınma Bankası18,50018,00018,50018,000340,00018,283229Tansaş120,000120,000122,500122,500575,964120,482230Tofaş Otomobil Fab.9,1009,1009,3009,300113,701,5009,199231Tofaş Oto Ticaret34,50034,00035,50034,5003,328,00034,792232Toprak Fin.Kir.4,9504,7505,1004,8503,631,0004,877233Toprak Factoring3,6503,5003,7503,6003,152,0003,593234Trakya Cam13,50013,50013,50013,50081,71713,500235Transtürk Holding1,4501,4251,4751,45017,133,0001,452236TSKB2,9502,8502,9502,8501,160,0002,887237Türk Demir Döküm8,6008,6008,8008,8001,636,0008,682238Tukas3,7003,6503,7503,7003,574,1293,675239Tümteks Tekstil4,6004,5004,6504,6002,326,0004,600240Tüpraş21,25021,25022,00022,000117,970,15021,637241Turcas Petrolcülük4,6504,6504,8004,8007,599,0004,709242USAŞ700,000700,000720,000710,000195,000710,000243UKI Konfeksiyon10,00010,00010,10010,100356,00010,019244Ünal Tarım Ürünleri9,3009,1009,3009,2002,630,0009,191245Ünye Çimento7,0006,9007,1007,0006,115,5406,977246Uşak Seramik15,25015,00015,50015,250822,00015,169247Uzel Makina Sanayii29,00029,50031,00030,50018,173,00030,480248Vakıf Finansal Kir.2,0502,0502,1502,10020,702,0002,104249Vestel16,00015,75016,25016,25012,142,00016,025250Vakıf Yatırım3,4503,4003,5003,4001,551,0003,454251Vakıf Gayrimenkul Y.O.13,00013,00013,75013,75011,976,00013,551252Viking Kağıt12,75013,00014,25014,2504,844,00014,175253Yaşarbank93090094092048,827,051920254Yasaş38,50038,50039,50039,0001,263,00038,816255Yataş12,50012,25012,75012,2502,865,00012,397256Yapı Kredi Bankası7,6007,5007,7007,6008,218,3347,600257Yapi Kredi Yat. Ort.1,5751,5751,6001,5752,595,0001,578258Yapi Kredi Yat. Ort. (Yeni)8108008208102,772,000807259Yünsa6,2006,2006,5006,3003,737,0006,333