İMKB M-Z (01 Mart 2006 tarihli verilerdir)

Oluşturulma Tarihi: Mart 01, 2006 00:00

Haberin Devamı

M. Yılmaz Yat. Ort.1.691.701.691.741.670.00234,4551.711.68Mali Sek Dışı NFIST20 BYF11.4511.5511.3511.5511.35-0.87184,11611.4911.45Mardin Çimento9.509.609.509.659.300.00189,2339.589.47Marmaris Altınyunus12.2012.0011.8012.3011.70-3.28124,81112.1211.89Marmaris Martı2.662.682.662.702.620.005,421,4162.652.66Marshall31.7532.5032.0032.7531.500.7914,70532.1432.24Mazhar Zorlu Holding1.521.561.531.591.530.66434,0121.571.54Menderes Tekstil1.211.221.201.221.19-0.833,114,7201.211.21Mensa Mensucat0.460.470.460.470.450.001,110,3910.470.46Merko Gıda1.741.741.741.761.710.00313,0791.751.74Metemteks1.651.651.661.711.630.611,557,9491.651.68Migros17.3017.6017.4017.6017.200.58358,33217.4217.52Milpa4.704.764.744.864.680.852,759,9054.784.78Mutlu Akü1.721.731.701.741.70-1.161,171,5701.721.71Net Holding0.430.430.430.440.420.0016,273,0500.430.42Net Turizm1.281.281.251.301.24-2.346,091,4601.291.26Netaş Telekom.47.0047.5047.2548.7546.750.53332,95847.0647.83Nuh Çimento8.608.608.558.658.55-0.5820,2278.588.59Nurol GMYO5.555.605.555.655.500.0062,4945.615.54Okan Tekstil0.630.630.620.640.61-1.59532,5460.630.62Olmuksa4.104.104.064.164.04-0.98221,1804.114.08Otokar14.3014.6014.1014.7014.00-1.40235,50814.5714.25Oysa Çimento10.9011.0010.7011.1010.70-1.8369,02410.9810.87Öz Finans Fact.1.891.891.861.951.86-1.59100,9241.921.88Park Elek. Madencilik9.809.859.609.959.55-2.041,631,5139.879.71Parsan2.542.562.482.602.48-2.36738,2912.552.51Penguen Gıda1.371.361.341.381.33-2.191,229,2731.371.35Pera Yat. Ort.1.181.211.181.231.180.006,408,9791.211.20Petkim7.457.557.357.557.35-1.344,315,0517.487.44Petrol Ofisi7.207.206.957.306.95-3.473,305,2947.237.09Pimaş5.505.655.555.655.500.91185,7645.605.59Pınar Et Ve Un2.963.002.943.022.92-0.68176,2332.992.96Pınar Su3.043.063.043.083.040.00183,0713.063.04Pınar Süt6.206.306.056.306.00-2.42658,5596.246.14Prysmian Kablo4.944.944.945.064.940.00266,5034.965.01Ray Sigorta3.883.843.803.903.78-2.0664,1813.853.83Reysaş Lojistik5.655.555.705.855.500.882,863,5205.625.72Sabancı Holding10.6010.7010.4010.8010.30-1.892,999,12810.7110.58Sanko Pazarlama4.144.144.084.164.06-1.45163,9704.144.09Sarkuysan3.403.443.363.523.36-1.181,044,4383.473.40Selçuk Gıda0.951.001.041.040.959.475,846,8940.991.02Serve Kırtasiye1.711.741.741.751.711.75503,7241.741.73Soda Sanayii7.207.357.207.857.100.0089,1977.267.22Söktaş23.6023.9023.5024.0022.90-0.428,29923.5823.51Sönmez Filament1.441.431.401.451.38-2.78168,8091.441.39Şeker Piliç3.823.963.884.103.821.57207,2043.993.87Şekerbank7.557.557.357.707.35-2.65128,5867.567.42Şişe Cam6.056.306.256.406.003.316,437,9826.216.31T. Demir Döküm12.2012.3012.3012.5012.000.82112,40312.2012.33T. Ekonomi Bank.29.7530.0029.0030.7528.75-2.5227,99129.8829.16T. Kalkınma Bank.10.9010.7010.3011.2010.20-5.50406,00510.9110.48T. Tuborg5.405.655.505.855.401.85243,7785.675.52T.S.K.B.6.056.205.956.505.90-1.656,213,0546.256.07Taç Yat. Ort.5.405.405.355.455.30-0.93285,2925.395.34Tansaş2.702.742.682.762.68-0.747,702,8752.742.72Tat Konserve2.862.862.822.882.78-1.401,586,6282.842.83Tek-Art Turizm1.501.461.461.501.45-2.67711,9141.471.46Tekstil Fin. Kir.1.721.701.661.741.65-3.491,327,5831.721.67Tekstilbank3.343.363.263.383.26-2.404,763,1453.353.29Tesco Kipa47.5047.7547.2548.2547.00-0.5316,34847.9147.40Tire Kutsan2.983.022.963.062.94-0.671,290,6333.023.00Tofaş Oto. Fab.4.464.464.384.484.36-1.791,694,5914.444.40Toprak Fin. Kir.6.306.256.356.556.200.7962,4366.256.37Trabzonspor Sportif6.006.055.956.105.90-0.83113,8476.025.99Trakya Cam5.755.805.755.855.700.002,025,7685.785.78TSKB Yat. Ort.1.511.531.541.541.511.991,366,5021.531.53Tukaş1.281.321.311.341.292.342,348,0361.321.31Turcas Petrol4.864.824.684.904.64-3.701,592,5984.824.72Turkcell9.9010.059.5010.109.50-4.045,220,74910.019.78Tüpraş25.2525.2525.2525.7524.750.004,000,94825.3125.40Türk Hava Yolları8.608.708.558.808.55-0.582,104,3798.728.64Türk Traktör16.6016.4016.0016.8016.00-3.61106,52816.4516.20Uki Konfeksiyon3.023.043.043.103.020.66152,0883.053.07Usaş9.159.158.859.208.85-3.28822,0069.128.98Uşak Seramik2.862.862.762.902.76-3.50165,1262.872.80Uzel Makina3.803.903.843.923.801.051,767,9823.883.84Ülker Gıda5.805.805.655.905.60-2.595,223,5465.815.77Ünal Tarım Ürün.0.760.780.770.780.751.321,621,2880.770.76Ünye Çimento5.055.185.205.255.062.97629,8795.125.18Vakıf Fin. Kir.6.856.806.856.906.750.0055,0486.816.80Vakıf Girişim14.0014.4014.9015.3014.006.43239,36214.3414.90Vakıf GMYO4.644.664.624.764.60-0.43461,0224.704.62Vakıf Yat. Ort.4.164.164.184.244.140.48147,0544.184.20Vakıflar Bankası8.958.858.709.008.60-2.796,228,2608.868.70Vakko Tekstil6.006.005.856.105.80-2.5089,0656.015.88Vanet2.762.762.722.782.72-1.45248,0202.762.75Varlık Yat. Ort.1.331.341.321.341.31-0.7574,1821.331.32Vestel5.955.955.756.005.70-3.363,623,8535.955.80Viking Kağıt1.421.461.391.461.39-2.113,479,1451.441.41Yapı Kredi Fin. Kir.5.105.105.005.154.90-1.9693,0575.114.98Yapı Kredi Koray GMYO5.755.805.706.005.65-0.8740,0145.825.76Yapı Kredi Sigorta9.759.709.4510.059.35-3.08131,2539.749.57Yapı Kredi Yat. Ort.1.561.561.531.571.52-1.92723,2571.551.53Yapı ve Kredi Bank.7.958.007.708.057.65-3.1416,691,8747.977.85Yataş3.163.183.203.203.161.27209,9643.183.17Yatırım Fin. Yat. Ort.1.321.321.301.331.30-1.52103,4751.321.31Yazıcılar Holding48.0048.7548.0049.5047.750.0038,80249.0348.03Yünsa2.332.302.272.332.27-2.58286,4232.312.29Zorlu Enerji5.755.705.655.805.55-1.741,705,9905.715.61İkinci Ulusal PazarAltınyunus Çeşme5.805.955.856.105.800.8689,1705.945.87Birlik Mensucat1.901.911.911.911.890.535,1281.901.90Boyasan Tekstil0.570.560.570.580.560.00419,9750.570.56Camiş Lojistik Hiz.10.5010.6010.7010.8010.301.9034,88510.4210.64Doğusan2.402.432.432.462.371.25387,9352.412.43Ege Profil6.856.856.756.856.75-1.4618,2996.826.77Gedik Yat. Ort.1.891.891.851.921.85-2.1283,6551.901.88Ipek Matbaacılık4.224.284.244.324.200.471,544,3314.304.23Lafarge Aslan Çimento79.5081.0079.5085.0079.000.0034,96781.5079.80Meges Boya10.4010.009.2010.609.10-11.54277,38510.149.46Mert Gıda11.6011.2011.4012.0010.40-1.72160,13511.1711.02Metemtur Otelcilik3.963.863.784.043.74-4.55415,7733.923.79Petrokent Turizm28.7529.2528.5029.2528.00-0.872,41128.8528.84Sönmez Pamuklu1.831.841.801.851.78-1.6458,4331.831.80Şeker Fin. Kir.3.343.383.263.443.22-2.40442,9903.403.30Tümteks0.850.860.840.870.83-1.18421,6130.850.84IMKB YENİ EKONOMİAnel Telekom3.964.004.004.003.921.01353,4623.983.95Datagate Bilgisayar5.755.905.906.155.602.611,686,6155.785.89Plastikkart3.002.982.943.022.90-2.001,339,2282.982.95Gözaltı PazarıAbana Elektromekanik1.251.251.381.230.0021,0141.25EGS G.M.Y.O.0.540.530.540.52-1.85728,0450.53Makina Takım0.880.870.890.85-1.14132,6790.87Transtürk Hold.0.460.470.470.442.17306,8760.46

Acıbadem Sağlık	13.90	13.90	13.80	14.00	13.60	-0.72	22,104	13.83	13.86
Adana Çimento (A)	12.40	12.60	12.30	12.60	12.30	-0.81	108,802	12.47	12.43
Adana Çimento (B)	7.15	7.15	7.05	7.20	7.05	-1.40	8,260	7.12	7.11
Adana Çimento (C)	1.56	1.57	1.54	1.57	1.53	-1.28	2,553,528	1.56	1.55
Adel Kalemcilik	7.20	7.30	7.35	7.40	7.10	2.08	238,758	7.29	7.29
Advansa Sasa	1.39	1.43	1.42	1.49	1.39	2.16	10,025,308	1.45	1.43
AFM Film	5.70	5.75	5.65	5.80	5.60	-0.88	156,079	5.75	5.68
Afyon Çimento	1,370.00	1,390.00	1,365.00	1,410.00	1,365.00	-0.36	1,214	1,389.95	1,387.41
Ak Enerji	5.85	5.90	5.90	5.95	5.80	0.85	672,058	5.90	5.87
Ak Yat. Ort.	2.48	2.48	2.44	2.51	2.43	-1.61	382,837	2.48	2.45
Akal Tekstil	5.20	5.15	5.15	5.25	5.10	-0.96	87,569	5.21	5.13
Akbank	13.80	13.70	13.40	13.80	13.30	-2.90	4,453,228	13.64	13.49
Akçansa	11.00	11.10	10.80	11.30	10.70	-1.82	168,109	11.18	10.92
Akın Tekstil	3.06	3.06	2.96	3.10	2.94	-3.27	31,345	3.07	2.99
Akmerkez G.M.Y.O.	46.25	46.50	45.75	46.75	45.50	-1.08	12,859	46.42	45.85
Aksa	12.60	12.60	12.40	12.70	12.40	-1.59	271,049	12.58	12.48
Aksigorta	14.20	14.40	13.90	14.50	13.90	-2.11	656,085	14.23	14.07
Aksu Enerji	6.60	6.65	6.45	6.75	6.40	-2.27	86,785	6.68	6.54
Aksu İplik	4.42	4.40	4.38	4.44	4.24	-0.90	73,892	4.38	4.35
Alarko Carrier	21.20	21.70	22.20	22.20	21.20	4.72	80,615	21.62	21.88
Alarko GMYO	68.00	68.50	68.50	69.50	68.00	0.74	19,765	68.14	68.91
Alarko Holding	63.00	63.00	64.50	64.50	62.00	2.38	291,338	62.81	63.35
Alcatel Teletaş	9.00	9.00	8.85	9.15	8.75	-1.67	902,315	9.00	8.98
Alkim Kağıt	1.60	1.62	1.62	1.65	1.60	1.25	3,699,418	1.63	1.61
Alkim Kimya	6.75	6.80	6.75	7.00	6.70	0.00	593,229	6.89	6.76
Alternatif Yat. Ort.	2.98	2.98	3.00	3.00	2.90	0.67	1,140,514	2.97	2.95
AlternatifBank	3.24	3.20	3.12	3.28	3.08	-3.70	2,978,281	3.22	3.12
Altınyağ	2.35	2.30	2.10	2.40	2.08	-10.64	2,914,243	2.32	2.13
Altınyıldız	2.84	2.90	2.82	2.94	2.82	-0.70	458,705	2.90	2.85
Anadolu Cam	6.70	6.95	6.95	7.10	6.65	3.73	459,104	6.95	6.92
Anadolu Efes	45.00	47.25	45.75	47.25	45.25	1.67	146,630	46.67	46.40
Anadolu Hayat Emek.	6.65	6.55	6.45	6.70	6.35	-3.01	421,803	6.57	6.47
Anadolu Isuzu	22.60	22.50	22.60	22.90	22.40	0.00	276,100	22.64	22.71
Anadolu Sigorta	4.82	4.80	4.74	4.84	4.74	-1.66	1,113,618	4.80	4.78
Arat Tekstil	0.40	0.41	0.39	0.41	0.39	-2.50	951,353	0.40	0.40
Arçelik	12.50	12.50	12.30	12.60	12.20	-1.60	841,995	12.53	12.28
Arena Bilgisayar	6.45	6.50	6.85	6.85	6.40	6.20	65,456	6.50	6.67
Arsan Tekstıl	1.68	1.69	1.65	1.70	1.64	-1.79	231,388	1.68	1.66
Aselsan	38.75	38.75	38.50	39.00	38.25	-0.65	68,612	38.73	38.47
Ata Yat. Ort.	14.90	15.00	14.80	15.20	14.80	-0.67	23,173	15.11	14.94
Atakule G.M.Y.O.	2.96	2.84	2.82	3.00	2.78	-4.73	3,065,324	2.90	2.82
Atlantis Yat. Ort.	2.68	2.68	2.66	2.70	2.64	-0.75	21,813	2.66	2.66
Atlas Yat. Ort.	6.85	6.85	6.75	6.90	6.70	-1.46	23,318	6.83	6.75
Aviva Sigorta	18.20	18.60	18.40	18.80	18.20	1.10	32,472	18.54	18.39
Avrasya Yat. Ort.	1.68	1.69	1.67	1.71	1.67	-0.60	261,154	1.69	1.68
Ayen Enerji	3.58	3.66	3.70	3.82	3.58	3.35	4,037,339	3.71	3.67
Aygaz	6.15	6.20	6.10	6.20	6.05	-0.81	1,395,181	6.16	6.10
Bagfaş	56.50	56.50	56.00	57.50	55.50	-0.88	55,864	56.95	56.03
Bak Ambalaj	3.72	3.74	3.68	3.78	3.66	-1.08	125,548	3.75	3.70
Banvit	2.64	2.72	2.68	2.82	2.64	1.52	1,104,072	2.76	2.70
Batı Çimento	8.40	8.50	8.40	8.55	8.40	0.00	117,076	8.47	8.45
Batısöke Çimento	3.84	3.86	3.82	3.92	3.78	-0.52	157,789	3.88	3.82
Beko Elektronik	3.14	3.14	3.08	3.16	3.06	-1.91	3,890,929	3.13	3.09
Berdan Tekstil	3.06	3.04	2.96	3.08	2.92	-3.27	19,418	3.03	2.98
Beşiktaş Futbol Yat.	4.22	4.22	4.18	4.28	4.16	-0.95	566,279	4.24	4.22
BİM Birleşik Mağ.	41.00	42.75	43.50	43.50	41.00	6.10	36,386	42.08	42.97
Bisaş Tekstil	1.70	1.72	1.71	1.74	1.68	0.59	336,199	1.72	1.70
Bolu Çimento	3.52	3.52	3.50	3.56	3.50	-0.57	632,459	3.53	3.52
Borova Yapı	1.36	1.34	1.33	1.37	1.32	-2.21	1,425,574	1.35	1.34
Borusan Mannesmann	14.40	14.30	14.10	14.50	14.00	-2.08	28,269	14.38	14.14
Borusan Yat. Paz.	7.50	7.45	7.55	7.60	7.45	0.67	233,040	7.51	7.50
Bosch Fren Sistemleri	230.00	233.00	228.00	235.00	228.00	-0.87	31,268	232.85	231.80
Bossa	1.52	1.52	1.47	1.55	1.45	-3.29	4,453,875	1.52	1.49
Boyner Mağazacılık	3.74	3.70	3.58	3.78	3.58	-4.28	1,888,002	3.70	3.63
Brisa	99.00	99.50	98.00	101.00	98.00	-1.01	7,470	99.43	98.93
BSH Ev Aletleri	40.00	39.25	38.50	40.25	38.25	-3.75	41,589	39.04	38.70
Bumerang Yat. Ort.	1.44	1.44	1.44	1.47	1.43	0.00	375,276	1.44	1.45
Burçelik	28.75	29.25	28.50	30.00	28.50	-0.87	7,731	29.15	28.87
Burçelik Vana	1.85	1.87	1.86	1.90	1.84	0.54	272,100	1.87	1.87
Bursa Çimento	19.30	19.50	19.50	19.60	19.20	1.04	6,849	19.30	19.52
Ceylan Giyim	3.10	3.12	3.10	3.32	3.06	0.00	47,307	3.11	3.08
Ceytaş Madencilik	5.90	5.85	5.70	5.95	5.65	-3.39	1,249,460	5.86	5.74
Çbs Boya	1.04	1.00	1.02	1.07	0.98	-1.92	1,491,055	1.02	1.01
ÇBS Printaş	1.64	1.64	1.61	1.68	1.60	-1.83	404,018	1.63	1.61
Çelebi	37.50	37.50	37.75	39.00	37.00	0.67	40,899	37.55	38.12
Çelik Halat	6.85	6.85	6.70	6.95	6.65	-2.19	62,672	6.82	6.73
Çemtaş	7.10	7.15	7.10	7.20	7.05	0.00	250,056	7.18	7.12
Çimbeton	33.50	34.25	33.50	34.25	33.25	0.00	23,158	34.02	33.68
Çimentaş	16.90	17.20	17.10	17.40	16.90	1.18	25,953	17.15	17.17
Çimsa	10.90	10.90	10.90	11.10	10.90	0.00	153,397	11.00	10.93
Dardanel	1.72	1.59	1.62	1.73	1.59	-5.81	6,504,292	1.63	1.62
Demisaş Döküm	1.77	1.78	1.76	1.80	1.76	-0.56	359,543	1.79	1.77
Deniz Yat. Ort.	2.68	2.70	2.62	2.74	2.60	-2.24	2,327,978	2.70	2.66
Denizbank	12.40	12.40	12.30	12.50	12.20	-0.81	74,562	12.39	12.31
Denizli Cam	8.30	8.30	8.25	8.35	8.10	-0.60	71,187	8.31	8.20
Dentaş Ambalaj	2.42	2.41	2.37	2.43	2.17	-2.07	70,656	2.40	2.39
Derimod	3.06	3.12	3.08	3.16	3.04	0.65	222,906	3.12	3.09
Desa Deri	1.72	1.71	1.66	1.73	1.54	-3.49	861,488	1.72	1.69
Deva Holding	7.95	8.00	7.75	8.05	7.70	-2.52	132,774	7.97	7.83
Ditaş Doğan	91.00	91.50	91.50	93.00	90.50	0.55	14,500	91.66	91.82
DJ İstanbul 20	11.50	11.65	11.35	11.65	11.35	-1.30	1,022,168	11.53	11.53
DJIM Türkiye A Tipi BYF	12.50	12.60	12.40	12.65	12.40	-0.80	188,733	12.55	12.62
Doğan Burda	6.85	6.80	6.75	7.05	6.60	-1.46	78,436	6.92	6.79
Doğan Gazetecilik	4.60	4.62	4.52	4.70	4.50	-1.74	321,304	4.63	4.59
Doğan Holding	7.45	7.25	7.00	7.45	7.00	-6.04	15,561,491	7.27	7.12
Doğan Yayın Hol.	6.65	6.75	6.30	6.85	6.20	-5.26	2,048,822	6.75	6.51
Doğuş Otomotiv	9.80	9.90	9.95	10.05	9.70	1.53	475,428	9.91	9.93
Döktaş	2.68	2.68	2.66	2.70	2.60	-0.75	1,256,982	2.68	2.66
Duran Doğan Basım	6.00	6.00	5.95	6.05	5.85	-0.83	18,726	6.01	5.91
Dyo Boya	1.13	1.11	1.11	1.14	1.10	-1.77	1,974,332	1.11	1.10
Eczacıbaşı İlaç	5.10	5.20	5.00	5.30	5.00	-1.96	2,190,538	5.21	5.11
Eczacıbaşı Yapı	4.72	4.72	4.70	4.76	4.68	-0.42	287,401	4.72	4.70
Eczacıbaşı Yat. Ort.	1.47	1.48	1.47	1.49	1.46	0.00	394,742	1.48	1.47
Eczacıbaşı Yatırım	5.70	5.70	5.50	5.85	5.50	-3.51	850,254	5.76	5.63
Edip İplik	3.56	3.58	3.54	3.62	3.50	-0.56	89,800	3.57	3.53
Efes Holding	16.20	17.70	17.40	17.90	16.10	7.41	192,289	17.42	17.50
Ege Endüstri	13.80	13.80	13.70	14.30	13.60	-0.72	86,832	13.85	14.00
Ege Gübre	38.25	38.75	38.00	39.00	38.00	-0.65	38,471	38.54	38.26
Ege Seramik	2.27	2.27	2.24	2.29	2.23	-1.32	299,082	2.27	2.26
Egeli Co. Yat. Ort.	3.02	3.04	3.10	3.10	3.00	2.65	74,536	3.04	3.06
Egeplast	1.17	1.20	1.18	1.23	1.17	0.85	362,410	1.21	1.18
Emek Elektrik	1.15	1.18	1.15	1.19	1.13	0.00	2,517,284	1.17	1.16
Eminiş Ambalaj	4.28	4.30	4.18	4.42	4.18	-2.34	277,055	4.31	4.20
Enka İnşaat	17.90	18.00	18.50	18.90	17.70	3.35	1,548,203	18.07	18.50
Erbosan	6.90	6.85	6.80	6.90	6.70	-1.45	33,444	6.85	6.76
Ereğli Demir Çelik	9.00	9.10	8.90	9.10	8.85	-1.11	5,489,601	9.05	8.96
Ersu Gıda	1.64	1.64	1.62	1.65	1.62	-1.22	383,535	1.64	1.63
Escort Computer	2.01	1.99	1.95	2.03	1.95	-2.99	183,294	2.00	1.98
Esem Spor Giyim	1.40	1.42	1.39	1.43	1.38	-0.71	197,370	1.41	1.40
EVG Yat. Ort.	1.39	1.39	1.41	1.42	1.35	1.44	72,969	1.40	1.40
Factoturk Faktoring	3.96	4.00	3.96	4.02	3.96	0.00	25,555	3.99	3.97
Favori Dinlenme Yer.	8.00	8.15	8.05	8.25	8.00	0.63	454,079	8.11	8.16
Fenerbahçe Sportif	21.80	21.80	21.70	21.80	21.70	-0.46	55,223	21.79	21.71
Feniş Alüminyum	4.08	4.06	4.02	4.10	4.02	-1.47	68,197	4.07	4.05
Finans Fin. Kir.	10.70	10.60	11.00	11.00	10.50	2.80	10,549	10.58	10.64
Finans Yat. Ort.	2.07	2.09	2.09	2.12	2.06	0.97	732,796	2.09	2.10
Finansbank	7.25	7.35	7.20	7.45	7.20	-0.69	1,454,614	7.34	7.32
F-M İzmit Piston	910.00	1,010.00	1,000.00	1,085.00	910.00	9.89	13,882	985.82	1,034.82
Ford Otosan	12.80	12.70	12.70	13.00	12.60	-0.78	2,631,293	12.84	12.72
Fortis Bank	7.55	7.65	7.45	7.75	7.40	-1.32	1,877,547	7.65	7.55
Frigo Pak Gıda	1.65	1.68	1.67	1.78	1.65	1.21	727,779	1.71	1.69
Galatasaray Sportif	123.00	122.00	120.00	124.00	120.00	-2.44	3,241	121.64	120.92
Garanti Bankası	5.80	5.95	5.95	6.05	5.80	2.59	23,447,225	5.94	5.97
Garanti Faktoring	6.45	6.50	6.40	6.55	6.40	-0.78	127,556	6.51	6.49
Garanti GMYO	2.78	2.90	2.88	2.94	2.80	3.60	1,267,531	2.90	2.85
Garanti Yat. Ort.	2.34	2.36	2.32	2.37	2.31	-0.85	1,028,513	2.36	2.33
Gediz İplik	1.43	1.42	1.40	1.44	1.39	-2.10	134,880	1.42	1.41
Gentaş	3.92	3.98	3.98	4.02	3.90	1.53	406,735	3.96	3.94
Gersan Elektrik	1.50	1.50	1.49	1.52	1.49	-0.67	810,373	1.50	1.50
Gima	4.16	4.22	4.16	4.24	4.16	0.00	1,885,141	4.20	4.19
Global Yat. Holding	1.78	1.80	1.80	1.84	1.79	1.12	21,302,516	1.81	1.82
Goldaş Kuyumculuk	1.75	1.79	1.79	1.86	1.75	2.29	9,559,111	1.79	1.82
Good-Year	14.90	14.90	14.80	15.00	14.70	-0.67	61,366	14.84	14.83
Göltaş Çimento	70.50	70.00	70.50	71.50	69.50	0.00	71,601	70.01	70.11
GSD Holding	2.46	2.46	2.41	2.50	2.40	-2.03	13,045,356	2.47	2.43
Gübre Fabrik.	3.86	3.94	3.88	3.94	3.56	0.52	98,785	3.92	3.89
Güneş Sigorta	4.46	4.48	4.52	4.60	4.44	1.35	972,161	4.48	4.55
Haznedar Refrakter	3.26	3.28	3.24	3.30	3.22	-0.61	72,094	3.27	3.24
Hedef Yat. Ort.	1.46	1.48	1.48	1.50	1.46	1.37	88,521	1.48	1.48
Hektaş	1.62	1.68	1.66	1.68	1.63	2.47	3,928,076	1.66	1.65
Hürriyet Gzt.	5.80	5.80	5.55	5.85	5.55	-4.31	1,792,118	5.82	5.70
İdaş	3.42	3.48	3.40	3.48	3.38	-0.58	70,778	3.44	3.41
İhlas Ev Aletleri	2.92	2.88	2.84	2.94	2.80	-2.74	1,579,299	2.90	2.84
İhlas GMYO	1.11	1.14	1.15	1.16	1.12	3.60	4,445,832	1.14	1.15
İhlas Holding	0.85	0.85	0.84	0.86	0.83	-1.18	11,208,196	0.85	0.84
Indeks Bilgisayar	3.42	3.40	3.38	3.48	3.36	-1.17	204,228	3.43	3.38
İnfo Yat. Ort.	1.14	1.15	1.14	1.16	1.13	0.00	162,670	1.15	1.14
İnfotrend Yat. Ort.	1.02	1.03	1.03	1.04	1.02	0.98	231,471	1.03	1.02
İntema	7.10	7.60	7.40	7.60	7.05	4.23	148,805	7.44	7.40
İş Bankası (A)	23,850.00
İş Bankası (B)	1,810.00	1,855.00	1,840.00	1,860.00	1,810.00	1.66	79	1,842.36	1,841.98
İş Bankası (C)	12.90	12.90	12.50	13.00	12.50	-3.10	7,496,236	12.90	12.69
İş Bankası (Kur.)	8,595.00	8,980.00	8,110.00	9,000.00	7,800.00	-5.64	28	8,182.14	8,779.64
İş Fin. Kir.	8.75	8.90	8.85	8.95	8.70	1.14	85,909	8.82	8.86
İş Girişim	4.66	4.72	4.68	4.74	4.64	0.43	193,269	4.70	4.67
İş GMYO	3.78	3.82	3.78	3.84	3.76	0.00	3,910,141	3.81	3.78
İş Yat. Ort.	4.72	4.74	4.70	4.76	4.68	-0.42	775,022	4.74	4.71
Işıklar Ambalaj	2.30	2.40	2.43	2.47	2.33	5.65	6,549,018	2.41	2.44
İzmir Demir Çelik	3.30	3.32	3.24	3.32	3.24	-1.82	2,212,824	3.30	3.28
İzocam	12.70	12.90	13.20	13.20	12.70	3.94	148,352	12.92	13.06
Kaplamin	15.00	14.90	15.00	15.20	14.70	0.00	18,714	14.95	14.86
Kardemir (A)	1.45	1.45	1.39	1.47	1.39	-4.14	12,458,360	1.45	1.42
Kardemir (B)	1.46	1.46	1.43	1.48	1.42	-2.05	5,279,348	1.47	1.44
Kardemir (D)	0.63	0.63	0.62	0.64	0.61	-1.59	36,806,471	0.63	0.62
Karsan Otomotiv	7.35	7.30	7.10	7.40	7.05	-3.40	452,889	7.31	7.16
Karsu Tekstil	1.03	1.04	1.02	1.05	1.02	-0.97	251,536	1.05	1.03
Kartonsan	174.00	174.00	173.00	176.00	172.00	-0.57	14,270	174.17	173.03
Kav Dan.Paz.Tic.	4.50	4.44	4.34	4.52	4.32	-3.56	354,323	4.46	4.38
Kelebek Mobilya	2.09	2.23	2.29	2.34	2.10	9.57	790,982	2.22	2.29
Kent Gıda	44.00	43.75	43.75	44.50	43.50	-0.57	5,291	43.82	43.63
Kerevitaş Gıda	8.60	8.65	8.60	8.65	8.55	0.00	26,760	8.62	8.58
Klimasan Klima	6.95	6.70	6.65	7.15	6.55	-4.32	524,294	6.72	6.63
Koç Holding	8.20	8.20	8.00	8.30	7.95	-2.44	4,452,283	8.21	8.09
Konfrut Gıda	8.80	8.00	8.25	9.00	7.60	-6.25	690,035	8.42	7.87
Koniteks	0.88	0.89	0.89	0.90	0.87	1.14	411,548	0.89	0.89
Konya Çimento	98.00	99.50	98.00	100.00	97.50	0.00	8,955	99.04	98.46
Kordsa Sabancı Dupont	6.95	6.90	6.90	6.95	6.80	-0.72	56,598	6.89	6.88
Koza Davetiye	6.35	6.40	6.40	6.50	6.30	0.79	1,060,376	6.40	6.35
Kristal Kola	2.15	2.14	2.07	2.20	2.06	-3.72	1,861,423	2.17	2.11
Kütahya Porselen	38.50	38.25	38.50	38.50	37.75	0.00	18,073	38.36	38.20
Link Bilgisayar	5.05	5.04	5.05	5.10	5.00	0.00	65,598	5.05	5.03
Lio Yağ	1.17	1.18	1.17	1.20	1.16	0.00	2,458,798	1.18	1.17
Logo Yazılım	19.10	19.10	19.00	19.20	18.90	-0.52	36,916	19.10	18.97
Lüks Kadife	6.45	6.65	6.55	6.85	6.45	1.55	35,227	6.68	6.56
M. Yılmaz Yat. Ort.	1.69	1.70	1.69	1.74	1.67	0.00	234,455	1.71	1.68
Mali Sek Dışı NFIST20 BYF	11.45	11.55	11.35	11.55	11.35	-0.87	184,116	11.49	11.45
Mardin Çimento	9.50	9.60	9.50	9.65	9.30	0.00	189,233	9.58	9.47
Marmaris Altınyunus	12.20	12.00	11.80	12.30	11.70	-3.28	124,811	12.12	11.89
Marmaris Martı	2.66	2.68	2.66	2.70	2.62	0.00	5,421,416	2.65	2.66
Marshall	31.75	32.50	32.00	32.75	31.50	0.79	14,705	32.14	32.24
Mazhar Zorlu Holding	1.52	1.56	1.53	1.59	1.53	0.66	434,012	1.57	1.54
Menderes Tekstil	1.21	1.22	1.20	1.22	1.19	-0.83	3,114,720	1.21	1.21
Mensa Mensucat	0.46	0.47	0.46	0.47	0.45	0.00	1,110,391	0.47	0.46
Merko Gıda	1.74	1.74	1.74	1.76	1.71	0.00	313,079	1.75	1.74
Metemteks	1.65	1.65	1.66	1.71	1.63	0.61	1,557,949	1.65	1.68
Migros	17.30	17.60	17.40	17.60	17.20	0.58	358,332	17.42	17.52
Milpa	4.70	4.76	4.74	4.86	4.68	0.85	2,759,905	4.78	4.78
Mutlu Akü	1.72	1.73	1.70	1.74	1.70	-1.16	1,171,570	1.72	1.71
Net Holding	0.43	0.43	0.43	0.44	0.42	0.00	16,273,050	0.43	0.42
Net Turizm	1.28	1.28	1.25	1.30	1.24	-2.34	6,091,460	1.29	1.26
Netaş Telekom.	47.00	47.50	47.25	48.75	46.75	0.53	332,958	47.06	47.83
Nuh Çimento	8.60	8.60	8.55	8.65	8.55	-0.58	20,227	8.58	8.59
Nurol GMYO	5.55	5.60	5.55	5.65	5.50	0.00	62,494	5.61	5.54
Okan Tekstil	0.63	0.63	0.62	0.64	0.61	-1.59	532,546	0.63	0.62
Olmuksa	4.10	4.10	4.06	4.16	4.04	-0.98	221,180	4.11	4.08
Otokar	14.30	14.60	14.10	14.70	14.00	-1.40	235,508	14.57	14.25
Oysa Çimento	10.90	11.00	10.70	11.10	10.70	-1.83	69,024	10.98	10.87
Öz Finans Fact.	1.89	1.89	1.86	1.95	1.86	-1.59	100,924	1.92	1.88
Park Elek. Madencilik	9.80	9.85	9.60	9.95	9.55	-2.04	1,631,513	9.87	9.71
Parsan	2.54	2.56	2.48	2.60	2.48	-2.36	738,291	2.55	2.51
Penguen Gıda	1.37	1.36	1.34	1.38	1.33	-2.19	1,229,273	1.37	1.35
Pera Yat. Ort.	1.18	1.21	1.18	1.23	1.18	0.00	6,408,979	1.21	1.20
Petkim	7.45	7.55	7.35	7.55	7.35	-1.34	4,315,051	7.48	7.44
Petrol Ofisi	7.20	7.20	6.95	7.30	6.95	-3.47	3,305,294	7.23	7.09
Pimaş	5.50	5.65	5.55	5.65	5.50	0.91	185,764	5.60	5.59
Pınar Et Ve Un	2.96	3.00	2.94	3.02	2.92	-0.68	176,233	2.99	2.96
Pınar Su	3.04	3.06	3.04	3.08	3.04	0.00	183,071	3.06	3.04
Pınar Süt	6.20	6.30	6.05	6.30	6.00	-2.42	658,559	6.24	6.14
Prysmian Kablo	4.94	4.94	4.94	5.06	4.94	0.00	266,503	4.96	5.01
Ray Sigorta	3.88	3.84	3.80	3.90	3.78	-2.06	64,181	3.85	3.83
Reysaş Lojistik	5.65	5.55	5.70	5.85	5.50	0.88	2,863,520	5.62	5.72
Sabancı Holding	10.60	10.70	10.40	10.80	10.30	-1.89	2,999,128	10.71	10.58
Sanko Pazarlama	4.14	4.14	4.08	4.16	4.06	-1.45	163,970	4.14	4.09
Sarkuysan	3.40	3.44	3.36	3.52	3.36	-1.18	1,044,438	3.47	3.40
Selçuk Gıda	0.95	1.00	1.04	1.04	0.95	9.47	5,846,894	0.99	1.02
Serve Kırtasiye	1.71	1.74	1.74	1.75	1.71	1.75	503,724	1.74	1.73
Soda Sanayii	7.20	7.35	7.20	7.85	7.10	0.00	89,197	7.26	7.22
Söktaş	23.60	23.90	23.50	24.00	22.90	-0.42	8,299	23.58	23.51
Sönmez Filament	1.44	1.43	1.40	1.45	1.38	-2.78	168,809	1.44	1.39
Şeker Piliç	3.82	3.96	3.88	4.10	3.82	1.57	207,204	3.99	3.87
Şekerbank	7.55	7.55	7.35	7.70	7.35	-2.65	128,586	7.56	7.42
Şişe Cam	6.05	6.30	6.25	6.40	6.00	3.31	6,437,982	6.21	6.31
T. Demir Döküm	12.20	12.30	12.30	12.50	12.00	0.82	112,403	12.20	12.33
T. Ekonomi Bank.	29.75	30.00	29.00	30.75	28.75	-2.52	27,991	29.88	29.16
T. Kalkınma Bank.	10.90	10.70	10.30	11.20	10.20	-5.50	406,005	10.91	10.48
T. Tuborg	5.40	5.65	5.50	5.85	5.40	1.85	243,778	5.67	5.52
T.S.K.B.	6.05	6.20	5.95	6.50	5.90	-1.65	6,213,054	6.25	6.07
Taç Yat. Ort.	5.40	5.40	5.35	5.45	5.30	-0.93	285,292	5.39	5.34
Tansaş	2.70	2.74	2.68	2.76	2.68	-0.74	7,702,875	2.74	2.72
Tat Konserve	2.86	2.86	2.82	2.88	2.78	-1.40	1,586,628	2.84	2.83
Tek-Art Turizm	1.50	1.46	1.46	1.50	1.45	-2.67	711,914	1.47	1.46
Tekstil Fin. Kir.	1.72	1.70	1.66	1.74	1.65	-3.49	1,327,583	1.72	1.67
Tekstilbank	3.34	3.36	3.26	3.38	3.26	-2.40	4,763,145	3.35	3.29
Tesco Kipa	47.50	47.75	47.25	48.25	47.00	-0.53	16,348	47.91	47.40
Tire Kutsan	2.98	3.02	2.96	3.06	2.94	-0.67	1,290,633	3.02	3.00
Tofaş Oto. Fab.	4.46	4.46	4.38	4.48	4.36	-1.79	1,694,591	4.44	4.40
Toprak Fin. Kir.	6.30	6.25	6.35	6.55	6.20	0.79	62,436	6.25	6.37
Trabzonspor Sportif	6.00	6.05	5.95	6.10	5.90	-0.83	113,847	6.02	5.99
Trakya Cam	5.75	5.80	5.75	5.85	5.70	0.00	2,025,768	5.78	5.78
TSKB Yat. Ort.	1.51	1.53	1.54	1.54	1.51	1.99	1,366,502	1.53	1.53
Tukaş	1.28	1.32	1.31	1.34	1.29	2.34	2,348,036	1.32	1.31
Turcas Petrol	4.86	4.82	4.68	4.90	4.64	-3.70	1,592,598	4.82	4.72
Turkcell	9.90	10.05	9.50	10.10	9.50	-4.04	5,220,749	10.01	9.78
Tüpraş	25.25	25.25	25.25	25.75	24.75	0.00	4,000,948	25.31	25.40
Türk Hava Yolları	8.60	8.70	8.55	8.80	8.55	-0.58	2,104,379	8.72	8.64
Türk Traktör	16.60	16.40	16.00	16.80	16.00	-3.61	106,528	16.45	16.20
Uki Konfeksiyon	3.02	3.04	3.04	3.10	3.02	0.66	152,088	3.05	3.07
Usaş	9.15	9.15	8.85	9.20	8.85	-3.28	822,006	9.12	8.98
Uşak Seramik	2.86	2.86	2.76	2.90	2.76	-3.50	165,126	2.87	2.80
Uzel Makina	3.80	3.90	3.84	3.92	3.80	1.05	1,767,982	3.88	3.84
Ülker Gıda	5.80	5.80	5.65	5.90	5.60	-2.59	5,223,546	5.81	5.77
Ünal Tarım Ürün.	0.76	0.78	0.77	0.78	0.75	1.32	1,621,288	0.77	0.76
Ünye Çimento	5.05	5.18	5.20	5.25	5.06	2.97	629,879	5.12	5.18
Vakıf Fin. Kir.	6.85	6.80	6.85	6.90	6.75	0.00	55,048	6.81	6.80
Vakıf Girişim	14.00	14.40	14.90	15.30	14.00	6.43	239,362	14.34	14.90
Vakıf GMYO	4.64	4.66	4.62	4.76	4.60	-0.43	461,022	4.70	4.62
Vakıf Yat. Ort.	4.16	4.16	4.18	4.24	4.14	0.48	147,054	4.18	4.20
Vakıflar Bankası	8.95	8.85	8.70	9.00	8.60	-2.79	6,228,260	8.86	8.70
Vakko Tekstil	6.00	6.00	5.85	6.10	5.80	-2.50	89,065	6.01	5.88
Vanet	2.76	2.76	2.72	2.78	2.72	-1.45	248,020	2.76	2.75
Varlık Yat. Ort.	1.33	1.34	1.32	1.34	1.31	-0.75	74,182	1.33	1.32
Vestel	5.95	5.95	5.75	6.00	5.70	-3.36	3,623,853	5.95	5.80
Viking Kağıt	1.42	1.46	1.39	1.46	1.39	-2.11	3,479,145	1.44	1.41
Yapı Kredi Fin. Kir.	5.10	5.10	5.00	5.15	4.90	-1.96	93,057	5.11	4.98
Yapı Kredi Koray GMYO	5.75	5.80	5.70	6.00	5.65	-0.87	40,014	5.82	5.76
Yapı Kredi Sigorta	9.75	9.70	9.45	10.05	9.35	-3.08	131,253	9.74	9.57
Yapı Kredi Yat. Ort.	1.56	1.56	1.53	1.57	1.52	-1.92	723,257	1.55	1.53
Yapı ve Kredi Bank.	7.95	8.00	7.70	8.05	7.65	-3.14	16,691,874	7.97	7.85
Yataş	3.16	3.18	3.20	3.20	3.16	1.27	209,964	3.18	3.17
Yatırım Fin. Yat. Ort.	1.32	1.32	1.30	1.33	1.30	-1.52	103,475	1.32	1.31
Yazıcılar Holding	48.00	48.75	48.00	49.50	47.75	0.00	38,802	49.03	48.03
Yünsa	2.33	2.30	2.27	2.33	2.27	-2.58	286,423	2.31	2.29
Zorlu Enerji	5.75	5.70	5.65	5.80	5.55	-1.74	1,705,990	5.71	5.61

Haberle ilgili daha fazlası:

BAKMADAN GEÇME!