İMKB ikinci seans (M-Z)

MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat163Marmaris Altınyunus3,9503,8504,0504,050979,0003,994164Makina Takım1,7251,7001,7501,70069,471,2321,723165Maret14,25014,00014,25014,250748,00014,249166Mudurnu Tavukçuluk5,9005,9006,1006,0003,433,0005,983167Medya Holding3,7003,6503,7503,65039,284,0003,702168Meges Boya4,5004,4004,5004,450578,0004,429169Mensa Mensucat5,3005,1005,4005,2005,724,0005,315170Merko Gıda3,4503,4503,5003,450398,0003,456171Metaş7,0006,9007,3007,1008,181,0007,138172Migros182,500180,000187,500187,5009,269,170184,322173Milliyet8,6008,5008,8008,70012,083,0008,608174Milpa3,7003,7003,8003,80020,286,0003,746175Marmaris Martı Otel3,0503,0003,2003,15059,853,0003,120176Mardin Çimento6,9006,9007,2007,10034,890,0007,016177Marshall34,00034,50035,50035,5009,124,00035,088178Mutlu Akü6,7006,6006,7006,7001,275,0006,690179Mustafa Yılmaz Yat.1,9251,9251,9501,950450,0001,925180Mazhar Zorlu Holding2,6502,6502,7502,75016,151,0002,701181Nergis Holding28,00027,00028,00027,500833,00027,545182Netaş94,00092,00094,00093,0001,770,00092,872183Niğde Çimento7,1006,9007,2007,00055,8736,916184Net Holding5,3005,2005,4005,30014,693,0005,292185Net Turizm16,25016,00016,50016,2502,917,00016,261186Okan Tekstil1,0751,0501,0751,0754,991,0001,053187Olmuksa9,4009,2009,5009,5008,132,0009,366188Otokar Otobüs Kar. A.23,50023,25023,50023,5001,993,00023,488189Otosan147,500145,000150,000150,0002,156,000147,600190Oz Finans Factoring4,5004,4005,1505,15067,633,0004,550191Parsan10,0009,60010,0009,700231,0009,765192Peg Profilo10,0009,70010,4009,9002,251,0509,928193Petkim147,500150,000155,000155,0006,899,040151,595194Pimaş19,00019,00020,00019,2504,223,00019,515195Pınar Su10,70010,50011,25010,7507,777,00010,909196Petrokent Turizm8,1008,3008,4008,30011,2208,363197Pınar Et6,6006,5006,7006,6002,619,0006,604198Pınar Süt13,75013,25014,25013,5003,123,00013,843199Pınar Un17,50017,00017,75017,50059,00017,500200Polylen3,2503,1503,2503,2003,213,0003,197201Park Tekstil7,5007,4007,6007,5003,956,0007,468202ÇBS Printaş Baskı8,7008,6008,7008,600207,0008,629203Petrol Ofisi55,00054,00059,00059,00045,032,83256,730204RAKS48,00048,00051,00049,5009,897,00049,930205Rant Finansal Kir.6,0006,0006,1006,0002,571,0006,037206Ray Sigorta3,1003,0503,1503,1503,502,0003,100207Raks Elek. Ev Aletleri5,3005,2005,5005,3001,846,0005,400208Sabah Yayıncılık3,1503,0503,2003,15079,132,0003,115209Sabancı Holding13,00012,75013,25013,00098,089,00012,998210Sabah Pazarlama2,7002,6502,7002,6501,509,0002,682211Sarkuysan17,75017,50018,00017,5002,755,00017,668212SASA10,50010,25010,50010,5006,981,00010,476213Sifaş5,5005,4005,6005,5003,207,0005,498214Türkiye Şişe Cam9,1009,1009,2009,1002,250,4509,114215Şekerbank2,0001,9752,1002,07523,278,0002,061216Söktaş6,3006,3006,3006,3007,0006,300217Siemens13,25013,25013,50013,2501,850,00013,352218Sönmez Pamuklu8,6008,1008,7008,500194,0008,474219Sönmez Filament12,50012,00012,50012,5001,087,00012,229220Sevgi Hastanesi7,8007,8007,9007,8001,023,0007,806221Taç Yatırım Ort.2,8002,6002,8002,60052,0002,727222Tat Konserve9,1008,9009,1009,0001,339,0009,071223Türk Tuborg4,9004,5004,9004,8003,318,0004,788224Tekstilbank1,7501,7501,7751,7751,654,0001,756225Tezsan19,00018,50019,00018,500290,00018,667226Türk Hava Yolları15,50015,50016,00016,00022,689,50215,761227Tire Kutsan8,0007,8008,0008,0001,013,0007,889228T.Kalkınma Bankası18,50017,75018,50018,000293,00018,100229Tansaş125,000122,500130,000125,0001,615,374125,625230Tofaş Otomobil Fab.10,1009,90010,10010,100133,414,00010,044231Tofaş Oto Ticaret36,00035,50036,50035,5001,233,00035,883232Toprak Fin.Kir.5,0004,8005,0004,9001,062,0004,891233Toprak Factoring3,6503,5503,6503,6001,492,0003,602234Trakya Cam13,25012,75013,25013,000117,18612,972235Transtürk Holding1,5001,5001,5501,52540,907,0001,522236TSKB2,8502,8002,9002,9002,400,0002,859237Türk Demir Döküm9,2009,2009,4009,4004,320,0009,292238Tukas3,9503,8504,0003,9504,335,0003,934239Tümteks Tekstil4,3504,2504,3504,3003,124,0004,306240Tüpraş22,50022,50023,00022,750157,504,02122,785241Turcas Petrolcülük5,3005,3005,5005,30012,074,0005,383242USAŞ680,000670,000680,000680,000139,193674,100243UKI Konfeksiyon11,00010,75011,25011,2501,902,00010,950244Ünal Tarım Ürünleri9,3009,2009,4009,3001,589,0009,305245Ünye Çimento7,1006,9007,1007,000935,0007,000246Uşak Seramik15,50015,00015,50015,250870,00015,423247Uzel Makina Sanayii32,50032,00033,00033,0009,383,00032,526248Vakıf Finansal Kir.2,2502,2252,3252,27522,006,0012,274249Vestel16,50016,50017,50017,50063,369,10517,091250Vakıf Yatırım3,3503,2503,3503,3003,725,0003,308251Vakıf Gayrimenkul Y.O.14,00013,75014,25014,2502,365,00014,107252Viking Kağıt15,25015,00015,50015,0001,185,00015,184253Yaşarbank96094097095052,284,648958254Yasaş41,50041,00041,50041,0003,527,00041,212255Yataş13,25013,00013,50013,5004,641,00013,276256Yapı Kredi Bankası8,2008,1008,3008,20027,168,0408,233257Yapi Kredi Yat. Ort.1,5751,5501,6001,5753,490,0001,575258Yapi Kredi Yat. Ort. (Yeni)8308208408304,797,000828259Yünsa5,8005,7006,3006,3002,887,0006,140