İMKB ikinci seans (M-Z)

MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat163Marmaris Altınyunus4,6504,6004,7004,600297,1364,615164Makina Takım1,7501,7251,7751,72551,874,0001,751165Maret14,25014,25014,50014,250304,00014,259166Mudurnu Tavukçuluk6,4006,2006,4006,2003,561,0006,269167Medya Holding3,7503,6503,8003,70044,178,9533,710168Meges Boya5,3005,1005,4005,1001,043,0005,277169Mensa Mensucat5,5005,4005,9005,50040,793,0005,688170Merko Gıda3,7503,6003,8003,6505,264,0003,710171Metaş8,3007,9008,3007,9003,857,0008,104172Migros197,500200,000205,000205,0003,478,000201,900173Milliyet9,7009,5009,8009,60011,647,0009,615174Milpa4,5004,5004,7004,700100,759,0004,600175Marmaris Martı Otel3,2503,2003,4003,30064,886,0003,301176Mardin Çimento7,4007,3007,5007,40017,648,3507,397177Marshall32,50032,00032,50032,0001,857,00032,105178Mutlu Akü6,9006,8006,9006,900237,0006,800179Mustafa Yılmaz Yat.1,8501,8251,8501,825306,0001,849180Mazhar Zorlu Holding2,9002,7502,9002,85020,519,0002,834181Nergis Holding27,50027,00027,50027,5001,335,00027,317182Netaş80,00080,00082,00080,000355,00081,042183Niğde Çimento7,0006,9007,1007,000115,0007,020184Net Holding5,1005,0005,2005,10016,642,2005,072185Net Turizm14,75014,50015,00014,7501,068,00014,705186Okan Tekstil1,1251,0751,1251,1253,553,0001,107187Olmuksa11,25010,75011,25011,0004,781,00010,967188Otokar Otobüs Kar. A.22,00022,00022,50022,0001,777,25022,194189Otosan145,000140,000145,000142,5001,070,345143,303190Oz Finans Factoring4,7004,6004,7004,7002,236,0004,620191Parsan10,2009,80010,2009,900207,00010,029192Peg Profilo9,6009,5009,7009,500658,0009,541193Petkim137,500135,000142,500140,0003,857,275139,153194Pimaş19,00018,50019,25018,7502,302,00018,842195Pınar Su9,2008,8009,2008,9003,388,0008,884196Petrokent Turizm8,9008,8008,9008,80013,2608,876197Pınar Et7,0006,9007,1007,00016,392,0007,009198Pınar Süt13,25013,00013,50013,5001,171,00013,325199Pınar Un16,75016,75017,00017,000164,00016,836200Polylen3,1503,0503,2003,1004,736,0003,105201Park Tekstil7,6007,4007,6007,5005,094,0007,536202ÇBS Printaş Baskı11,75011,50012,00012,0001,244,00011,717203Petrol Ofisi50,00049,50051,00050,5008,475,73150,104204RAKS59,00056,00059,00057,0002,043,00057,292205Rant Finansal Kir.6,2006,1006,3006,2001,053,0006,179206Ray Sigorta3,4503,3503,5003,4003,480,2503,412207Raks Elek. Ev Aletleri6,0005,6006,0005,700986,0005,768208Sabah Yayıncılık3,1003,0003,1503,10045,968,0003,062209Sabancı Holding14,75014,25014,75014,25028,221,27614,486210Sabah Pazarlama2,8002,7502,9002,7504,365,0002,774211Sarkuysan16,75016,50017,50017,00015,618,67117,196212SASA10,50010,25010,75010,2501,607,06710,431213Sifaş5,4005,3005,5005,3004,697,0885,347214Türkiye Şişe Cam9,3009,0009,4009,1009,598,5119,166215Şekerbank2,4002,3252,4752,32512,198,0002,376216Söktaş7,0007,0007,6007,60064,0007,048217Siemens12,75012,50012,75012,750906,00012,577218Sönmez Pamuklu11,50011,00012,00011,250299,00011,663219Sönmez Filament15,50014,25015,50014,7501,090,00014,997220Sevgi Hastanesi7,9007,7007,9007,800988,0007,790221Taç Yatırım Ort.2,9502,9002,9502,900140,0002,901222Tat Konserve9,4009,2009,4009,3001,089,0009,297223Türk Tuborg5,2005,0005,3005,0001,973,0005,134224Tekstilbank1,9751,9502,0001,9755,293,0001,953225Tezsan19,00019,00019,25019,250212,00019,081226Türk Hava Yolları15,25015,00015,50015,00012,103,00015,188227Tire Kutsan7,4007,2007,4007,300605,5007,269228T.Kalkınma Bankası22,25021,75022,50022,2503,743,00022,288229Tansaş130,000132,500135,000132,500771,000134,088230Tofaş Otomobil Fab.10,20010,10010,30010,10077,315,01510,174231Tofaş Oto Ticaret34,50033,50035,00033,500761,16034,477232Toprak Fin.Kir.4,8004,7004,8004,750552,0004,755233Toprak Factoring3,4003,3503,4503,4001,130,0003,382234Trakya Cam11,50011,25011,50011,250534,00011,485235Transtürk Holding1,8501,8001,8751,82560,179,0001,839236TSKB2,9002,8502,9002,900380,0002,850237Türk Demir Döküm9,1009,1009,3009,3008,951,0009,173238Tukas3,4503,4503,5503,5002,736,0003,511239Tümteks Tekstil4,6004,5004,6004,5502,398,0004,541240Tüpraş23,75023,75024,50024,500252,724,20024,224241Turcas Petrolcülük6,2005,9006,3006,00021,631,0006,074242USAŞ670,000660,000690,000680,000331,000683,051243UKI Konfeksiyon13,00012,50013,00012,750259,00012,708244Ünal Tarım Ürünleri10,50010,25010,50010,500760,00010,399245Ünye Çimento7,5007,5007,6007,5001,011,0007,558246Uşak Seramik13,50013,25013,75013,250203,08413,426247Uzel Makina Sanayii34,00033,00034,00033,0004,017,00033,432248Vakıf Finansal Kir.2,4752,5002,5752,57555,553,0002,546249Vanet7,2007,2008,0007,30047,052,0007,526250Vestel18,00018,25018,50018,50012,296,00018,335251Vakıf Yatırım3,2003,1503,2503,1501,264,0003,203252Vakıf Gayrimenkul Y.O.15,00014,75015,00015,0002,920,00014,935253Viking Kağıt13,50013,25013,75013,250549,00013,400254Yaşarbank1,0501,0501,1001,075116,786,6951,069255Yasaş38,50037,50038,50038,0001,516,00037,943256Yataş13,25013,00013,25013,0001,406,00013,037257Yapı Kredi Bankası8,8008,7009,0009,00021,500,0298,865258Yapi Kredi Yat. Ort.1,6251,6251,6751,6502,874,0001,649259Yapi Kredi Yat. Ort. (Yeni)8508408508403,383,000847260Yünsa7,5007,4007,9007,9004,859,0007,608