İMKB ikinci seans (M-Z)

MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat163Marmaris Altınyunus4,4504,3504,6004,5502,142,0004,481164Makina Takım1,8501,7501,8501,75036,230,4001,798165Maret15,50015,00015,50015,250346,00015,351166Mudurnu Tavukçuluk6,8006,4006,9006,60015,625,0006,651167Medya Holding4,0003,8504,0503,950118,790,2003,945168Meges Boya4,6004,5504,6504,550679,0004,563169Mensa Mensucat5,4005,1005,4005,1003,481,0005,240170Merko Gıda3,6503,6003,8503,7004,217,0003,713171Metaş7,3007,1007,4007,2005,539,0007,231172Migros195,000192,500197,500195,0001,383,470193,313173Milliyet10,0009,60010,2009,80016,633,0509,878174Milpa4,2004,1504,4004,30036,808,0004,302175Marmaris Martı Otel3,0502,9503,1003,00010,575,0002,997176Mardin Çimento6,8006,7006,9006,90013,157,8686,824177Marshall33,00032,50033,50033,5001,959,00033,001178Mutlu Akü6,8006,8007,0007,0001,881,0006,852179Mustafa Yılmaz Yat.2,0001,9502,0001,950166,0001,964180Mazhar Zorlu Holding2,7002,6002,7002,6506,947,0002,642181Nergis Holding28,00027,00028,50027,5003,666,98027,395182Netaş87,00088,00089,00088,00013,00088,923183Niğde Çimento7,2006,9007,1007,10058,0006,939184Net Holding5,3005,0005,3005,10033,494,0005,167185Net Turizm15,50015,25015,75015,5001,736,00015,381186Okan Tekstil1,0501,0501,0751,0757,566,0001,050187Olmuksa10,2509,90010,30010,0008,292,00010,012188Otokar Otobüs Kar. A.23,25023,00023,75023,2503,388,00023,347189Otosan147,500142,500150,000145,0007,516,000147,712190Oz Finans Factoring4,5004,4504,8004,80045,429,0004,696191Parsan9,9009,90010,40010,1001,247,00010,089192Peg Profilo9,9009,90010,10010,0001,726,0009,999193Petkim155,000147,500157,500152,5008,420,650152,294194Pimaş18,50018,00018,75018,2501,609,50018,434195Pınar Su10,5009,75010,5009,7501,563,00010,062196Petrokent Turizm8,4008,5008,5008,5002,0408,500197Pınar Et6,8006,7006,8006,7002,581,0006,768198Pınar Süt13,25012,75013,50013,000979,00013,102199Pınar Un17,50017,00017,50017,000126,00017,190200Polylen3,3003,2003,2503,2504,176,0003,213201Park Tekstil7,7007,5007,8007,5002,938,0007,707202ÇBS Printaş Baskı9,8009,80010,30010,2001,691,00010,062203Petrol Ofisi57,00055,00059,00055,00062,404,00057,147204RAKS52,00052,00058,00058,00013,704,00056,225205Rant Finansal Kir.5,9005,9006,0005,900619,0005,919206Ray Sigorta3,5503,5003,6503,6506,202,0283,574207Raks Elek. Ev Aletleri5,3005,3005,8005,7007,070,0005,624208Sabah Yayıncılık3,2503,1503,3003,25044,457,0003,211209Sabancı Holding15,00014,50015,00015,000113,406,50014,883210Sabah Pazarlama2,8002,7002,8502,7002,601,0002,754211Sarkuysan17,25016,75017,50016,7502,676,00017,054212SASA11,00010,50011,00010,7506,586,56710,581213Sifaş5,5005,4005,5005,4003,938,3905,487214Türkiye Şişe Cam9,2009,1009,7009,50043,561,4509,452215Şekerbank2,0001,9752,0252,0006,843,0001,997216Söktaş6,6006,4006,6006,40017,0006,529217Siemens13,25013,25013,50013,5002,067,00013,465218Sönmez Pamuklu9,5009,4009,9009,800241,0009,612219Sönmez Filament13,25012,75013,25013,250703,00012,859220Sevgi Hastanesi7,9007,8008,1008,0003,670,0007,990221Taç Yatırım Ort.2,8503,0003,0003,00011,0003,000222Tat Konserve9,3009,2009,5009,3004,870,0009,327223Türk Tuborg5,1005,1005,7005,70038,692,0005,568224Tekstilbank1,8751,8501,8751,8503,162,1261,854225Tezsan19,00018,25019,25018,500417,00018,765226Türk Hava Yolları16,50016,00016,75016,50019,851,62216,333227Tire Kutsan7,8007,6007,8007,7001,691,8407,657228T.Kalkınma Bankası21,00020,50021,25020,500854,00020,915229Tansaş130,000127,500135,000130,0001,436,000128,790230Tofaş Otomobil Fab.9,8009,60010,0009,80062,626,3609,780231Tofaş Oto Ticaret35,50034,50036,00035,000591,00035,176232Toprak Fin.Kir.4,9004,7004,9004,800688,0004,750233Toprak Factoring3,4503,3003,4503,3502,271,0003,349234Trakya Cam13,00012,50013,25012,7501,625,00012,921235Transtürk Holding1,6501,6001,7001,60023,262,1731,641236TSKB2,9502,9003,0002,950705,0002,937237Türk Demir Döküm9,3009,2009,4009,2002,793,0009,243238Tukas3,7503,6503,8003,7005,066,0033,756239Tümteks Tekstil4,3504,2504,4004,3501,599,0004,319240Tüpraş23,75023,25024,25023,500246,940,54823,753241Turcas Petrolcülük5,9005,8006,2005,90027,557,5505,983242USAŞ680,000660,000680,000660,000129,000668,604243UKI Konfeksiyon10,25010,00010,50010,2501,250,00010,114244Ünal Tarım Ürünleri10,50010,00010,50010,500738,00010,288245Ünye Çimento7,1007,1007,6007,50021,274,5887,423246Uşak Seramik14,50013,75014,50014,000714,00014,170247Uzel Makina Sanayii31,50031,00032,00032,0008,984,00031,604248Vakıf Finansal Kir.2,3502,3252,3752,35019,917,0002,349249Vestel18,00017,50018,00018,0007,110,23117,652250Vakıf Yatırım3,3503,2503,3503,3002,424,0003,309251Vakıf Gayrimenkul Y.O.14,00013,50014,00014,000772,00013,734252Viking Kağıt14,50014,25015,00014,250808,00014,493253Yaşarbank96094096095021,635,090952254Yasaş40,50039,00040,50039,5001,800,40039,710255Yataş12,25012,00012,50012,0001,295,00012,172256Yapı Kredi Bankası8,7008,5008,8008,60016,409,5618,566257Yapi Kredi Yat. Ort.1,6001,5751,6251,600615,0001,606258Yapi Kredi Yat. Ort. (Yeni)8508408608504,141,000851259Yünsa6,8006,6006,8006,6001,061,0006,678