İMKB M-Z (02 Mart 2006 tarihli verilerdir)

Oluşturulma Tarihi: Mart 06, 2006 00:00

Haberin Devamı

M. Yılmaz Yat. Ort.1.691.671.671.681.66-1.18110,9881.671.67Mali Sek Dışı NFIST20 BYF11.3511.3011.3511.4011.050.00128,86411.2611.33Mardin Çimento9.509.409.259.509.25-2.63103,7809.399.33Marmaris Altınyunus11.8011.8012.0012.0011.601.6967,67011.8111.88Marmaris Martı2.662.722.782.802.624.517,196,9922.702.74Marshall32.0032.2532.0032.2531.500.003,63931.9932.06Mazhar Zorlu Holding1.531.531.551.581.531.31316,6821.541.56Menderes Tekstil1.201.211.221.221.181.671,358,9121.201.21Mensa Mensucat0.460.460.460.460.450.001,087,8390.450.45Merko Gıda1.741.761.721.771.72-1.15379,6901.751.74Metemteks1.661.741.741.761.654.821,896,8521.721.73Migros17.4017.1017.2017.5016.90-1.151,123,25917.1417.10Milpa4.744.744.724.824.68-0.422,618,6564.754.76Mutlu Akü1.701.701.691.701.68-0.59375,9371.691.69Net Holding0.430.460.480.490.4111.6343,422,1240.440.47Net Turizm1.251.301.321.341.235.6014,814,6721.281.31Netaş Telekom.47.2547.5047.5047.7546.500.5365,70847.1347.42Nuh Çimento8.558.608.608.658.500.585,5428.608.59Nurol GMYO5.555.505.505.555.45-0.9047,3505.475.49Okan Tekstil0.620.620.630.630.611.61342,0900.610.62Olmuksa4.064.084.024.104.02-0.99107,9624.054.02Otokar14.1014.3014.4014.5014.002.13152,11814.1714.41Oysa Çimento10.7010.7010.9010.9010.601.8734,66810.7010.85Öz Finans Fact.1.861.871.851.901.83-0.54227,4491.851.87Park Elek. Madencilik9.609.609.509.659.45-1.041,164,7829.589.54Parsan2.482.522.502.562.460.811,251,0232.512.51Penguen Gıda1.341.361.351.371.320.75927,1261.341.35Pera Yat. Ort.1.181.251.311.311.1811.0210,401,7431.231.28Petkim7.357.407.457.457.301.361,633,3927.357.38Petrol Ofisi6.957.107.357.456.855.765,059,2197.007.22Pimaş5.555.555.555.755.400.00140,0145.575.50Pınar Et Ve Un2.942.942.942.982.900.00308,0112.932.92Pınar Su3.043.063.043.063.020.0064,7363.043.04Pınar Süt6.056.106.156.155.951.65559,2176.056.10Prysmian Kablo4.944.964.904.984.86-0.81132,4934.954.92Ray Sigorta3.803.763.763.823.62-1.05155,6103.753.73Reysaş Lojistik5.705.805.705.855.650.001,609,5035.795.72Sabancı Holding10.4010.4010.6010.7010.201.923,452,10510.3410.51Sanko Pazarlama4.084.084.044.084.02-0.98119,5364.054.04Sarkuysan3.363.383.403.443.361.19464,5103.393.40Selçuk Gıda1.041.021.041.061.020.003,564,0601.041.03Serve Kırtasiye1.741.751.801.801.723.45590,9291.761.77Soda Sanayii7.207.207.207.557.100.0066,5817.177.16Söktaş23.5023.8023.6023.9023.100.433,59023.5223.54Sönmez Filament1.401.381.391.401.37-0.7165,2161.381.38Şeker Piliç3.883.883.883.963.860.0093,1053.913.90Şekerbank7.357.407.507.507.252.0447,7067.337.46Şişe Cam6.256.556.356.606.001.6017,583,4256.326.38T. Demir Döküm12.3012.8012.4012.8012.200.81143,49812.4612.53T. Ekonomi Bank.29.0028.7529.0029.2527.500.0037,68728.2628.86T. Kalkınma Bank.10.3010.1010.3010.5010.000.00199,43110.1710.28T. Tuborg5.505.505.455.655.40-0.9144,9005.525.44T.S.K.B.5.956.005.906.005.80-0.841,215,4085.905.93Taç Yat. Ort.5.355.405.505.905.352.80321,2605.375.69Tansaş2.682.722.722.722.661.493,225,7712.702.70Tat Konserve2.822.842.862.862.761.42739,2652.812.83Tek-Art Turizm1.461.471.471.481.440.68722,8111.461.46Tekstil Fin. Kir.1.661.721.661.721.640.002,042,2971.691.70Tekstilbank3.263.323.343.463.222.456,419,8563.293.39Tesco Kipa47.2547.0047.2547.5046.500.002,01747.0547.18Tire Kutsan2.962.942.942.962.90-0.68408,9302.932.93Tofaş Oto. Fab.4.384.384.404.424.300.461,477,5494.364.38Toprak Fin. Kir.6.356.406.456.506.351.5749,4536.426.44Trabzonspor Sportif5.955.905.905.955.80-0.8470,2835.895.88Trakya Cam5.755.856.206.205.657.834,506,6185.795.98TSKB Yat. Ort.1.541.551.561.561.531.30762,4011.541.55Tukaş1.311.321.321.321.290.76647,6931.311.31Turcas Petrol4.684.664.644.724.62-0.851,211,1454.664.65Turkcell9.509.609.659.659.401.582,427,5179.569.60Tüpraş25.2525.2525.2525.5024.750.002,422,21325.2325.00Türk Hava Yolları8.558.658.558.658.400.001,813,9048.588.59Türk Traktör16.0015.9015.7016.1015.50-1.88157,71615.8615.69Uki Konfeksiyon3.043.063.063.083.020.6668,8743.043.04Usaş8.858.808.758.908.65-1.131,471,9848.758.72Uşak Seramik2.762.782.822.842.742.17258,4662.772.81Uzel Makina3.844.004.144.143.847.815,718,5013.954.06Ülker Gıda5.655.705.805.855.552.653,823,0815.635.74Ünal Tarım Ürün.0.770.770.760.770.75-1.30631,9440.760.76Ünye Çimento5.205.255.255.355.150.96533,4295.285.22Vakıf Fin. Kir.6.856.806.806.806.65-0.7345,2736.756.76Vakıf Girişim14.9015.0014.6015.7014.60-2.01148,32115.2714.77Vakıf GMYO4.624.624.604.644.58-0.43162,1434.614.60Vakıf Yat. Ort.4.184.204.164.224.16-0.4851,3344.204.18Vakıflar Bankası8.708.658.658.658.45-0.573,214,6988.588.57Vakko Tekstil5.855.805.755.855.70-1.7149,3035.775.76Vanet2.722.742.742.762.720.7473,1822.742.74Varlık Yat. Ort.1.321.331.331.331.310.7636,9881.321.32Vestel5.755.755.805.805.600.871,555,1805.695.73Viking Kağıt1.391.391.421.421.372.162,467,2361.391.40Yapı Kredi Fin. Kir.5.004.964.925.004.90-1.6052,0734.964.92Yapı Kredi Koray GMYO5.705.605.605.705.45-1.7575,8695.575.58Yapı Kredi Sigorta9.459.459.159.509.00-3.1784,0949.459.20Yapı Kredi Yat. Ort.1.531.531.531.531.510.00374,8741.521.52Yapı ve Kredi Bank.7.707.757.807.807.551.3012,961,8587.657.74Yataş3.203.203.203.223.180.00193,6253.213.19Yatırım Fin. Yat. Ort.1.301.301.301.321.290.0063,6371.301.29Yazıcılar Holding48.0049.0049.0049.2547.502.0891,95048.7548.97Yünsa2.272.292.302.312.251.32116,8042.282.29Zorlu Enerji5.655.555.555.655.45-1.77598,1135.535.50İkinci Ulusal PazarAltınyunus Çeşme5.855.855.855.905.750.0046,2535.825.86Birlik Mensucat1.911.901.901.911.89-0.521,0061.901.90Boyasan Tekstil0.570.570.560.570.55-1.75115,0500.560.56Camiş Lojistik Hiz.10.7010.7010.6010.9010.40-0.9325,13310.7710.55Doğusan2.432.442.382.452.36-2.06292,3012.442.39Ege Profil6.756.756.756.756.650.007,2226.746.69Gedik Yat. Ort.1.851.881.891.901.832.16200,1261.861.88Ipek Matbaacılık4.244.324.284.404.220.942,439,5944.324.34Lafarge Aslan Çimento79.5079.5079.5080.5079.000.002,78979.7179.30Meges Boya9.209.609.6510.159.204.89344,4079.779.57Mert Gıda11.4011.7011.6011.9011.301.7582,37511.6111.50Metemtur Otelcilik3.783.863.984.003.725.29420,3433.823.90Petrokent Turizm28.5029.7529.7530.2528.754.396,52829.5229.31Sönmez Pamuklu1.801.801.801.801.770.0027,8841.791.78Şeker Fin. Kir.3.263.323.303.383.241.23467,4663.313.28Tümteks0.840.830.840.840.830.00135,1460.840.83IMKB YENİ EKONOMİAnel Telekom4.004.063.944.163.88-1.501,077,9644.033.94Datagate Bilgisayar5.906.206.456.505.909.32845,4976.146.33Plastikkart2.943.063.043.062.883.401,874,9952.973.02Gözaltı PazarıAbana Elektromekanik1.251.221.251.18-2.402,7521.22EGS G.M.Y.O.0.530.520.530.51-1.89942,2530.52Makina Takım0.870.860.880.86-1.15223,1260.86Transtürk Hold.0.470.460.480.45-2.1346,4490.46

table>

Acıbadem Sağlık	13.80	13.90	13.90	14.10	13.70	0.72	95,200	13.80	13.99
Adana Çimento (A)	12.30	12.30	12.30	12.40	12.00	0.00	75,476	12.22	12.26
Adana Çimento (B)	7.05	7.10	7.15	7.15	7.05	1.42	21,803	7.06	7.10
Adana Çimento (C)	1.54	1.54	1.54	1.54	1.52	0.00	864,714	1.53	1.53
Adel Kalemcilik	7.35	7.50	7.65	7.80	7.30	4.08	493,003	7.49	7.67
Advansa Sasa	1.42	1.43	1.44	1.47	1.41	1.41	1,949,258	1.44	1.44
AFM Film	5.65	5.90	6.10	6.10	5.65	7.96	620,726	5.88	6.02
Afyon Çimento	1,365.00	1,375.00	1,370.00	1,380.00	1,365.00	0.37	278	1,370.74	1,369.09
Ak Enerji	5.90	5.85	5.90	5.90	5.80	0.00	133,284	5.85	5.85
Ak Yat. Ort.	2.44	2.43	2.44	2.45	2.41	0.00	306,315	2.42	2.43
Akal Tekstil	5.15	5.10	5.15	5.15	5.05	0.00	29,984	5.10	5.12
Akbank	13.40	13.20	13.40	13.40	13.10	0.00	3,964,808	13.26	13.33
Akçansa	10.80	11.10	11.00	11.20	10.80	1.85	283,846	10.92	11.03
Akın Tekstil	2.96	3.00	2.98	3.08	2.90	0.68	37,146	2.98	2.99
Akmerkez G.M.Y.O.	45.75	45.75	45.25	45.75	45.00	-1.09	16,314	45.41	45.18
Aksa	12.40	12.40	12.40	12.50	12.30	0.00	118,306	12.38	12.38
Aksigorta	13.90	13.90	14.50	14.50	13.80	4.32	520,516	13.88	14.26
Aksu Enerji	6.45	6.50	6.50	6.60	6.35	0.78	34,888	6.46	6.49
Aksu İplik	4.38	4.80	4.76	5.00	4.36	8.68	474,004	4.65	4.85
Alarko Carrier	22.20	22.60	23.00	23.00	22.10	3.60	46,748	22.46	22.67
Alarko GMYO	68.50	69.00	68.50	69.00	67.50	0.00	6,355	68.19	68.68
Alarko Holding	64.50	64.50	65.00	65.50	63.00	0.78	232,720	64.31	64.65
Alcatel Teletaş	8.85	8.85	8.70	8.90	8.70	-1.69	406,112	8.83	8.77
Alkim Kağıt	1.62	1.65	1.65	1.66	1.60	1.85	2,250,708	1.63	1.65
Alkim Kimya	6.75	6.75	6.70	6.80	6.65	-0.74	90,422	6.73	6.68
Alternatif Yat. Ort.	3.00	3.08	3.22	3.26	2.98	7.33	1,557,669	3.04	3.16
AlternatifBank	3.12	3.16	3.14	3.18	3.08	0.64	1,140,288	3.14	3.15
Altınyağ	2.10	2.11	2.06	2.13	2.04	-1.90	1,021,037	2.11	2.07
Altınyıldız	2.82	2.82	2.84	2.88	2.58	0.71	402,454	2.82	2.84
Anadolu Cam	6.95	7.05	6.95	7.05	6.80	0.00	232,021	6.96	6.92
Anadolu Efes	45.75	47.00	47.25	51.25	44.50	3.28	73,250	46.37	47.34
Anadolu Hayat Emek.	6.45	6.50	6.50	6.55	6.40	0.78	163,334	6.47	6.45
Anadolu Isuzu	22.60	22.70	22.70	22.80	22.40	0.44	92,229	22.60	22.65
Anadolu Sigorta	4.74	4.74	4.72	4.76	4.70	-0.42	447,047	4.74	4.74
Arat Tekstil	0.39	0.40	0.41	0.41	0.39	5.13	1,006,012	0.40	0.40
Arçelik	12.30	12.40	12.30	12.40	12.10	0.00	507,557	12.23	12.31
Arena Bilgisayar	6.85	6.85	6.75	7.20	6.70	-1.46	66,300	6.91	6.83
Arsan Tekstıl	1.65	1.66	1.65	1.68	1.63	0.00	252,364	1.66	1.65
Aselsan	38.50	38.25	38.00	38.50	37.75	-1.30	94,587	38.05	38.03
Ata Yat. Ort.	14.80	14.90	15.10	15.20	14.70	2.03	16,744	14.85	14.93
Atakule G.M.Y.O.	2.82	2.86	2.82	2.86	2.78	0.00	886,152	2.83	2.82
Atlantis Yat. Ort.	2.66	2.60	2.62	2.66	2.58	-1.50	90,374	2.62	2.60
Atlas Yat. Ort.	6.75	6.80	6.80	6.90	6.70	0.74	52,195	6.77	6.79
Aviva Sigorta	18.40	18.50	18.60	18.70	18.30	1.09	16,660	18.49	18.34
Avrasya Yat. Ort.	1.67	1.69	1.69	1.70	1.67	1.20	186,178	1.68	1.68
Ayen Enerji	3.70	3.68	3.66	3.72	3.64	-1.08	974,103	3.66	3.68
Aygaz	6.10	6.10	6.10	6.10	6.00	0.00	512,962	6.07	6.06
Bagfaş	56.00	56.00	56.00	56.00	55.00	0.00	41,397	55.51	55.62
Bak Ambalaj	3.68	3.70	3.70	3.74	3.66	0.54	120,234	3.68	3.71
Banvit	2.68	2.70	2.72	2.78	2.64	1.49	458,902	2.69	2.73
Batı Çimento	8.40	8.30	8.30	8.55	8.15	-1.19	80,094	8.41	8.23
Batısöke Çimento	3.82	3.80	3.80	3.84	3.78	-0.52	90,739	3.81	3.81
Beko Elektronik	3.08	3.06	3.08	3.10	3.02	0.00	2,303,226	3.05	3.07
Berdan Tekstil	2.96	2.96	2.92	2.98	2.90	-1.35	15,571	2.94	2.93
Beşiktaş Futbol Yat.	4.18	4.20	4.20	4.22	4.16	0.48	112,845	4.18	4.19
BİM Birleşik Mağ.	43.50	44.50	45.00	45.50	43.00	3.45	97,994	44.57	44.99
Bisaş Tekstil	1.71	1.74	1.73	1.76	1.71	1.17	1,026,720	1.74	1.73
Bolu Çimento	3.50	3.50	3.50	3.54	3.46	0.00	408,796	3.50	3.49
Borova Yapı	1.33	1.34	1.35	1.38	1.31	1.50	3,224,341	1.33	1.36
Borusan Mannesmann	14.10	14.10	14.20	14.20	13.80	0.71	50,297	14.04	14.15
Borusan Yat. Paz.	7.55	7.60	7.70	7.75	7.45	1.99	269,108	7.50	7.68
Bosch Fren Sistemleri	228.00	230.00	231.00	233.00	228.00	1.32	11,873	229.64	231.25
Bossa	1.47	1.47	1.51	1.52	1.45	2.72	4,506,418	1.48	1.49
Boyner Mağazacılık	3.58	3.64	3.68	3.68	3.54	2.79	958,849	3.60	3.64
Brisa	98.00	98.50	99.50	99.50	97.50	1.53	6,506	97.97	98.79
BSH Ev Aletleri	38.50	39.25	39.50	39.50	38.25	2.60	26,849	38.97	39.09
Bumerang Yat. Ort.	1.44	1.45	1.46	1.46	1.43	1.39	127,789	1.44	1.45
Burçelik	28.50	29.00	29.00	29.75	28.50	1.75	7,594	28.81	29.02
Burçelik Vana	1.86	1.88	1.88	1.89	1.85	1.08	133,173	1.87	1.87
Bursa Çimento	19.50	19.50	19.70	19.70	19.20	1.03	3,739	19.41	19.55
Ceylan Giyim	3.10	3.08	3.08	3.40	3.08	-0.65	34,764	3.09	3.08
Ceytaş Madencilik	5.70	5.70	5.65	5.75	5.55	-0.88	620,648	5.67	5.61
Çbs Boya	1.02	1.02	1.01	1.04	1.00	-0.98	672,849	1.01	1.01
ÇBS Printaş	1.61	1.62	1.60	1.62	1.58	-0.62	268,001	1.60	1.59
Çelebi	37.75	38.25	38.25	38.25	37.50	1.32	31,912	37.81	37.96
Çelik Halat	6.70	6.75	6.65	6.80	6.60	-0.75	49,298	6.68	6.68
Çemtaş	7.10	7.10	7.10	7.10	6.80	0.00	78,424	7.03	7.04
Çimbeton	33.50	34.00	33.75	34.00	33.25	0.75	7,360	33.61	33.73
Çimentaş	17.10	17.10	17.20	17.20	16.90	0.58	14,496	16.99	17.03
Çimsa	10.90	10.90	10.70	11.00	10.70	-1.83	191,199	10.90	10.89
Dardanel	1.62	1.63	1.63	1.64	1.61	0.62	1,241,231	1.63	1.63
Demisaş Döküm	1.76	1.76	1.76	1.78	1.74	0.00	262,962	1.75	1.75
Deniz Yat. Ort.	2.62	2.62	2.60	2.74	2.58	-0.76	446,914	2.61	2.60
Denizbank	12.30	12.10	12.10	12.20	12.00	-1.63	293,467	12.18	12.13
Denizli Cam	8.25	8.30	8.25	8.35	8.10	0.00	84,619	8.29	8.23
Dentaş Ambalaj	2.37	2.36	2.39	2.40	2.35	0.84	43,023	2.36	2.39
Derimod	3.08	3.06	3.08	3.10	3.02	0.00	96,642	3.06	3.06
Desa Deri	1.66	1.63	1.64	1.67	1.62	-1.20	720,896	1.64	1.63
Deva Holding	7.75	7.80	7.75	7.85	7.65	0.00	105,805	7.76	7.74
Ditaş Doğan	91.50	93.00	93.50	95.00	91.00	2.19	22,161	92.86	93.77
DJ İstanbul 20	11.35	11.35	11.50	11.50	11.20	1.32	580,026	11.29	11.38
DJIM Türkiye A Tipi BYF	12.40	12.45	12.40	12.45	12.35	0.00	102,140	12.37	12.43
Doğan Burda	6.75	6.85	6.80	6.95	6.75	0.74	26,601	6.86	6.82
Doğan Gazetecilik	4.52	4.56	4.58	4.60	4.50	1.33	272,188	4.56	4.57
Doğan Holding	7.00	7.05	7.25	7.30	6.85	3.57	17,386,467	6.97	7.14
Doğan Yayın Hol.	6.30	6.40	6.40	6.45	6.05	1.59	1,319,881	6.38	6.32
Doğuş Otomotiv	9.95	9.90	9.70	10.00	9.70	-2.51	140,774	9.91	9.79
Döktaş	2.66	2.62	2.62	2.66	2.56	-1.50	818,795	2.62	2.62
Duran Doğan Basım	5.95	5.95	5.90	6.05	5.85	-0.84	11,541	5.91	5.91
Dyo Boya	1.11	1.13	1.12	1.15	1.10	0.90	2,143,302	1.13	1.13
Eczacıbaşı İlaç	5.00	5.05	5.00	5.10	4.95	0.00	1,077,683	5.04	5.01
Eczacıbaşı Yapı	4.70	4.84	4.86	4.94	4.68	3.40	880,967	4.79	4.87
Eczacıbaşı Yat. Ort.	1.47	1.46	1.47	1.47	1.44	0.00	305,314	1.45	1.46
Eczacıbaşı Yatırım	5.50	5.50	5.60	5.60	5.40	1.82	373,083	5.48	5.56
Edip İplik	3.54	3.54	3.54	3.62	3.46	0.00	64,642	3.54	3.54
Efes Holding	17.40	18.00	18.40	18.90	17.40	5.75	185,222	18.29	18.10
Ege Endüstri	13.70	14.00	14.20	14.30	13.70	3.65	89,259	13.86	14.08
Ege Gübre	38.00	38.00	38.25	38.25	37.25	0.66	20,379	37.76	37.82
Ege Seramik	2.24	2.23	2.22	2.25	2.20	-0.89	637,737	2.23	2.21
Egeli Co. Yat. Ort.	3.10	3.04	3.06	3.10	3.02	-1.29	56,746	3.06	3.04
Egeplast	1.18	1.17	1.19	1.19	1.16	0.85	152,991	1.18	1.18
Emek Elektrik	1.15	1.13	1.15	1.16	1.10	0.00	1,712,457	1.13	1.13
Eminiş Ambalaj	4.18	4.10	3.98	4.24	3.98	-4.78	187,807	4.12	4.01
Enka İnşaat	18.50	18.50	18.60	18.80	18.00	0.54	666,004	18.28	18.59
Erbosan	6.80	6.80	6.90	6.90	6.70	1.47	25,646	6.76	6.80
Ereğli Demir Çelik	8.90	8.85	8.85	8.90	8.75	-0.56	2,426,157	8.83	8.81
Ersu Gıda	1.62	1.64	1.63	1.65	1.62	0.62	316,534	1.64	1.63
Escort Computer	1.95	1.96	1.97	1.99	1.94	1.03	283,404	1.97	1.96
Esem Spor Giyim	1.39	1.39	1.40	1.40	1.37	0.72	146,247	1.39	1.39
EVG Yat. Ort.	1.41	1.39	1.40	1.40	1.38	-0.71	59,682	1.39	1.40
Factoturk Faktoring	3.96	3.96	3.96	3.98	3.92	0.00	25,316	3.95	3.94
Favori Dinlenme Yer.	8.05	8.20	8.15	8.25	8.00	1.24	216,425	8.16	8.14
Fenerbahçe Sportif	21.70	21.80	21.90	22.10	21.70	0.92	102,038	21.90	21.81
Feniş Alüminyum	4.02	4.00	4.00	4.04	3.98	-0.50	22,230	4.00	4.00
Finans Fin. Kir.	11.00	10.80	11.00	11.30	10.70	0.00	18,101	10.83	11.03
Finans Yat. Ort.	2.09	2.12	2.11	2.14	2.08	0.96	948,627	2.11	2.10
Finansbank	7.20	7.20	7.25	7.30	6.95	0.69	1,937,351	7.15	7.09
F-M İzmit Piston	1,000.00	960.00	970.00	1,035.00	950.00	-3.00	5,266	986.77	961.25
Ford Otosan	12.70	12.50	12.60	12.70	12.30	-0.79	799,767	12.46	12.48
Fortis Bank	7.45	7.40	7.40	7.45	7.30	-0.67	599,362	7.37	7.38
Frigo Pak Gıda	1.67	1.70	1.71	1.71	1.66	2.40	254,594	1.69	1.70
Galatasaray Sportif	120.00	120.00	121.00	134.00	118.00	0.83	2,451	119.87	119.96
Garanti Bankası	5.95	5.95	6.10	6.15	5.85	2.52	14,084,238	5.95	6.07
Garanti Faktoring	6.40	6.40	6.50	6.50	6.35	1.56	75,013	6.41	6.42
Garanti GMYO	2.88	2.84	2.86	2.90	2.80	-0.69	346,500	2.84	2.85
Garanti Yat. Ort.	2.32	2.32	2.33	2.33	2.30	0.43	254,243	2.32	2.32
Gediz İplik	1.40	1.42	1.44	1.44	1.36	2.86	131,449	1.40	1.42
Gentaş	3.98	3.96	3.96	4.00	3.92	-0.50	187,732	3.97	3.94
Gersan Elektrik	1.49	1.49	1.48	1.50	1.47	-0.67	361,707	1.49	1.48
Gima	4.16	4.24	4.26	4.28	4.16	2.40	3,360,201	4.22	4.23
Global Yat. Holding	1.80	1.79	1.88	1.88	1.77	4.44	25,064,258	1.78	1.83
Goldaş Kuyumculuk	1.79	1.79	1.80	1.81	1.77	0.56	4,899,101	1.79	1.79
Good-Year	14.80	14.80	14.80	14.80	14.60	0.00	51,754	14.70	14.72
Göltaş Çimento	70.50	71.00	71.00	71.50	70.00	0.71	25,314	70.84	70.11
GSD Holding	2.41	2.49	2.48	2.53	2.38	2.90	15,863,511	2.46	2.51
Gübre Fabrik.	3.88	3.90	3.88	3.90	3.84	0.00	54,311	3.86	3.86
Güneş Sigorta	4.52	4.58	4.64	4.68	4.52	2.65	1,367,780	4.59	4.63
Haznedar Refrakter	3.24	3.24	3.24	3.24	3.20	0.00	64,606	3.23	3.22
Hedef Yat. Ort.	1.48	1.49	1.50	1.50	1.48	1.35	73,842	1.49	1.49
Hektaş	1.66	1.70	1.71	1.71	1.64	3.01	1,942,754	1.67	1.70
Hürriyet Gzt.	5.55	5.60	5.55	5.65	5.45	0.00	1,484,765	5.55	5.57
İdaş	3.40	3.40	3.36	3.42	3.36	-1.18	38,047	3.40	3.38
İhlas Ev Aletleri	2.84	2.82	2.82	2.88	2.76	-0.70	1,406,888	2.80	2.82
İhlas GMYO	1.15	1.15	1.15	1.16	1.14	0.00	1,490,008	1.15	1.15
İhlas Holding	0.84	0.84	0.84	0.85	0.82	0.00	6,323,935	0.83	0.84
Indeks Bilgisayar	3.38	3.38	3.40	3.40	3.34	0.59	80,599	3.37	3.37
İnfo Yat. Ort.	1.14	1.13	1.14	1.15	1.12	0.00	101,054	1.13	1.14
İnfotrend Yat. Ort.	1.03	1.02	1.03	1.03	1.01	0.00	201,566	1.02	1.02
İntema	7.40	7.50	7.65	7.65	7.20	3.38	155,390	7.46	7.56
İş Bankası (A)	23,850.00
İş Bankası (B)	1,840.00	1,840.00	1,840.00	1,840.00	1,810.00	0.00	15	1,829.00	1,836.00
İş Bankası (C)	12.50	12.60	12.60	12.60	12.30	0.80	4,685,036	12.46	12.51
İş Bankası (Kur.)	8,110.00	8,615.00	8,105.00	9,000.00	8,105.00	-0.06	4	8,807.50	8,105.00
İş Fin. Kir.	8.85	8.80	8.60	8.80	8.55	-2.82	127,233	8.74	8.66
İş Girişim	4.68	4.66	4.70	4.70	4.64	0.43	132,494	4.67	4.68
İş GMYO	3.78	3.84	3.86	3.86	3.76	2.12	2,900,342	3.83	3.83
İş Yat. Ort.	4.70	4.70	4.70	4.72	4.66	0.00	505,658	4.69	4.69
Işıklar Ambalaj	2.43	2.49	2.50	2.52	2.40	2.88	5,441,850	2.46	2.49
İzmir Demir Çelik	3.24	3.24	3.26	3.26	3.22	0.62	815,476	3.24	3.24
İzocam	13.20	13.30	13.30	13.50	13.00	0.76	36,575	13.17	13.30
Kaplamin	15.00	15.00	14.80	15.10	14.60	-1.33	29,556	14.94	14.74
Kardemir (A)	1.39	1.39	1.39	1.41	1.38	0.00	6,574,928	1.39	1.40
Kardemir (B)	1.43	1.43	1.42	1.43	1.41	-0.70	2,888,263	1.42	1.42
Kardemir (D)	0.62	0.62	0.62	0.62	0.61	0.00	5,673,511	0.62	0.61
Karsan Otomotiv	7.10	6.95	6.80	7.05	6.75	-4.23	833,116	6.96	6.82
Karsu Tekstil	1.02	1.03	1.01	1.03	1.01	-0.98	273,636	1.02	1.01
Kartonsan	173.00	174.00	173.00	174.00	172.00	0.00	4,930	172.82	172.59
Kav Dan.Paz.Tic.	4.34	4.38	4.48	4.48	4.26	3.23	461,687	4.36	4.42
Kelebek Mobilya	2.29	2.29	2.27	2.35	2.25	-0.87	404,134	2.30	2.28
Kent Gıda	43.75	43.75	43.50	43.75	43.00	-0.57	6,246	43.38	43.36
Kerevitaş Gıda	8.60	8.80	8.70	8.85	8.55	1.16	116,727	8.76	8.70
Klimasan Klima	6.65	6.60	6.60	6.70	6.55	-0.75	95,147	6.63	6.57
Koç Holding	8.00	8.05	8.20	8.20	7.80	2.50	9,973,508	7.93	8.13
Konfrut Gıda	8.25	8.65	8.25	8.80	7.90	0.00	1,563,401	8.60	8.32
Koniteks	0.89	0.89	0.89	0.90	0.87	0.00	171,231	0.89	0.88
Konya Çimento	98.00	98.00	97.50	98.50	97.50	-0.51	1,832	97.70	97.92
Kordsa Sabancı Dupont	6.90	6.85	6.90	6.90	6.70	0.00	18,836	6.86	6.86
Koza Davetiye	6.40	6.50	6.45	6.60	6.25	0.78	1,471,822	6.49	6.43
Kristal Kola	2.07	2.16	2.15	2.21	2.05	3.86	4,265,997	2.14	2.16
Kütahya Porselen	38.50	38.25	38.00	38.25	38.00	-1.30	3,283	38.11	38.17
Link Bilgisayar	5.05	5.05	5.02	5.06	5.00	-0.59	65,798	5.02	5.02
Lio Yağ	1.17	1.19	1.22	1.22	1.16	4.27	2,499,671	1.18	1.20
Logo Yazılım	19.00	18.90	18.80	18.90	18.70	-1.05	15,631	18.79	18.75
Lüks Kadife	6.55	6.60	6.45	6.65	6.45	-1.53	7,134	6.57	6.48
M. Yılmaz Yat. Ort.	1.69	1.67	1.67	1.68	1.66	-1.18	110,988	1.67	1.67
Mali Sek Dışı NFIST20 BYF	11.35	11.30	11.35	11.40	11.05	0.00	128,864	11.26	11.33
Mardin Çimento	9.50	9.40	9.25	9.50	9.25	-2.63	103,780	9.39	9.33
Marmaris Altınyunus	11.80	11.80	12.00	12.00	11.60	1.69	67,670	11.81	11.88
Marmaris Martı	2.66	2.72	2.78	2.80	2.62	4.51	7,196,992	2.70	2.74
Marshall	32.00	32.25	32.00	32.25	31.50	0.00	3,639	31.99	32.06
Mazhar Zorlu Holding	1.53	1.53	1.55	1.58	1.53	1.31	316,682	1.54	1.56
Menderes Tekstil	1.20	1.21	1.22	1.22	1.18	1.67	1,358,912	1.20	1.21
Mensa Mensucat	0.46	0.46	0.46	0.46	0.45	0.00	1,087,839	0.45	0.45
Merko Gıda	1.74	1.76	1.72	1.77	1.72	-1.15	379,690	1.75	1.74
Metemteks	1.66	1.74	1.74	1.76	1.65	4.82	1,896,852	1.72	1.73
Migros	17.40	17.10	17.20	17.50	16.90	-1.15	1,123,259	17.14	17.10
Milpa	4.74	4.74	4.72	4.82	4.68	-0.42	2,618,656	4.75	4.76
Mutlu Akü	1.70	1.70	1.69	1.70	1.68	-0.59	375,937	1.69	1.69
Net Holding	0.43	0.46	0.48	0.49	0.41	11.63	43,422,124	0.44	0.47
Net Turizm	1.25	1.30	1.32	1.34	1.23	5.60	14,814,672	1.28	1.31
Netaş Telekom.	47.25	47.50	47.50	47.75	46.50	0.53	65,708	47.13	47.42
Nuh Çimento	8.55	8.60	8.60	8.65	8.50	0.58	5,542	8.60	8.59
Nurol GMYO	5.55	5.50	5.50	5.55	5.45	-0.90	47,350	5.47	5.49
Okan Tekstil	0.62	0.62	0.63	0.63	0.61	1.61	342,090	0.61	0.62
Olmuksa	4.06	4.08	4.02	4.10	4.02	-0.99	107,962	4.05	4.02
Otokar	14.10	14.30	14.40	14.50	14.00	2.13	152,118	14.17	14.41
Oysa Çimento	10.70	10.70	10.90	10.90	10.60	1.87	34,668	10.70	10.85
Öz Finans Fact.	1.86	1.87	1.85	1.90	1.83	-0.54	227,449	1.85	1.87
Park Elek. Madencilik	9.60	9.60	9.50	9.65	9.45	-1.04	1,164,782	9.58	9.54
Parsan	2.48	2.52	2.50	2.56	2.46	0.81	1,251,023	2.51	2.51
Penguen Gıda	1.34	1.36	1.35	1.37	1.32	0.75	927,126	1.34	1.35
Pera Yat. Ort.	1.18	1.25	1.31	1.31	1.18	11.02	10,401,743	1.23	1.28
Petkim	7.35	7.40	7.45	7.45	7.30	1.36	1,633,392	7.35	7.38
Petrol Ofisi	6.95	7.10	7.35	7.45	6.85	5.76	5,059,219	7.00	7.22
Pimaş	5.55	5.55	5.55	5.75	5.40	0.00	140,014	5.57	5.50
Pınar Et Ve Un	2.94	2.94	2.94	2.98	2.90	0.00	308,011	2.93	2.92
Pınar Su	3.04	3.06	3.04	3.06	3.02	0.00	64,736	3.04	3.04
Pınar Süt	6.05	6.10	6.15	6.15	5.95	1.65	559,217	6.05	6.10
Prysmian Kablo	4.94	4.96	4.90	4.98	4.86	-0.81	132,493	4.95	4.92
Ray Sigorta	3.80	3.76	3.76	3.82	3.62	-1.05	155,610	3.75	3.73
Reysaş Lojistik	5.70	5.80	5.70	5.85	5.65	0.00	1,609,503	5.79	5.72
Sabancı Holding	10.40	10.40	10.60	10.70	10.20	1.92	3,452,105	10.34	10.51
Sanko Pazarlama	4.08	4.08	4.04	4.08	4.02	-0.98	119,536	4.05	4.04
Sarkuysan	3.36	3.38	3.40	3.44	3.36	1.19	464,510	3.39	3.40
Selçuk Gıda	1.04	1.02	1.04	1.06	1.02	0.00	3,564,060	1.04	1.03
Serve Kırtasiye	1.74	1.75	1.80	1.80	1.72	3.45	590,929	1.76	1.77
Soda Sanayii	7.20	7.20	7.20	7.55	7.10	0.00	66,581	7.17	7.16
Söktaş	23.50	23.80	23.60	23.90	23.10	0.43	3,590	23.52	23.54
Sönmez Filament	1.40	1.38	1.39	1.40	1.37	-0.71	65,216	1.38	1.38
Şeker Piliç	3.88	3.88	3.88	3.96	3.86	0.00	93,105	3.91	3.90
Şekerbank	7.35	7.40	7.50	7.50	7.25	2.04	47,706	7.33	7.46
Şişe Cam	6.25	6.55	6.35	6.60	6.00	1.60	17,583,425	6.32	6.38
T. Demir Döküm	12.30	12.80	12.40	12.80	12.20	0.81	143,498	12.46	12.53
T. Ekonomi Bank.	29.00	28.75	29.00	29.25	27.50	0.00	37,687	28.26	28.86
T. Kalkınma Bank.	10.30	10.10	10.30	10.50	10.00	0.00	199,431	10.17	10.28
T. Tuborg	5.50	5.50	5.45	5.65	5.40	-0.91	44,900	5.52	5.44
T.S.K.B.	5.95	6.00	5.90	6.00	5.80	-0.84	1,215,408	5.90	5.93
Taç Yat. Ort.	5.35	5.40	5.50	5.90	5.35	2.80	321,260	5.37	5.69
Tansaş	2.68	2.72	2.72	2.72	2.66	1.49	3,225,771	2.70	2.70
Tat Konserve	2.82	2.84	2.86	2.86	2.76	1.42	739,265	2.81	2.83
Tek-Art Turizm	1.46	1.47	1.47	1.48	1.44	0.68	722,811	1.46	1.46
Tekstil Fin. Kir.	1.66	1.72	1.66	1.72	1.64	0.00	2,042,297	1.69	1.70
Tekstilbank	3.26	3.32	3.34	3.46	3.22	2.45	6,419,856	3.29	3.39
Tesco Kipa	47.25	47.00	47.25	47.50	46.50	0.00	2,017	47.05	47.18
Tire Kutsan	2.96	2.94	2.94	2.96	2.90	-0.68	408,930	2.93	2.93
Tofaş Oto. Fab.	4.38	4.38	4.40	4.42	4.30	0.46	1,477,549	4.36	4.38
Toprak Fin. Kir.	6.35	6.40	6.45	6.50	6.35	1.57	49,453	6.42	6.44
Trabzonspor Sportif	5.95	5.90	5.90	5.95	5.80	-0.84	70,283	5.89	5.88
Trakya Cam	5.75	5.85	6.20	6.20	5.65	7.83	4,506,618	5.79	5.98
TSKB Yat. Ort.	1.54	1.55	1.56	1.56	1.53	1.30	762,401	1.54	1.55
Tukaş	1.31	1.32	1.32	1.32	1.29	0.76	647,693	1.31	1.31
Turcas Petrol	4.68	4.66	4.64	4.72	4.62	-0.85	1,211,145	4.66	4.65
Turkcell	9.50	9.60	9.65	9.65	9.40	1.58	2,427,517	9.56	9.60
Tüpraş	25.25	25.25	25.25	25.50	24.75	0.00	2,422,213	25.23	25.00
Türk Hava Yolları	8.55	8.65	8.55	8.65	8.40	0.00	1,813,904	8.58	8.59
Türk Traktör	16.00	15.90	15.70	16.10	15.50	-1.88	157,716	15.86	15.69
Uki Konfeksiyon	3.04	3.06	3.06	3.08	3.02	0.66	68,874	3.04	3.04
Usaş	8.85	8.80	8.75	8.90	8.65	-1.13	1,471,984	8.75	8.72
Uşak Seramik	2.76	2.78	2.82	2.84	2.74	2.17	258,466	2.77	2.81
Uzel Makina	3.84	4.00	4.14	4.14	3.84	7.81	5,718,501	3.95	4.06
Ülker Gıda	5.65	5.70	5.80	5.85	5.55	2.65	3,823,081	5.63	5.74
Ünal Tarım Ürün.	0.77	0.77	0.76	0.77	0.75	-1.30	631,944	0.76	0.76
Ünye Çimento	5.20	5.25	5.25	5.35	5.15	0.96	533,429	5.28	5.22
Vakıf Fin. Kir.	6.85	6.80	6.80	6.80	6.65	-0.73	45,273	6.75	6.76
Vakıf Girişim	14.90	15.00	14.60	15.70	14.60	-2.01	148,321	15.27	14.77
Vakıf GMYO	4.62	4.62	4.60	4.64	4.58	-0.43	162,143	4.61	4.60
Vakıf Yat. Ort.	4.18	4.20	4.16	4.22	4.16	-0.48	51,334	4.20	4.18
Vakıflar Bankası	8.70	8.65	8.65	8.65	8.45	-0.57	3,214,698	8.58	8.57
Vakko Tekstil	5.85	5.80	5.75	5.85	5.70	-1.71	49,303	5.77	5.76
Vanet	2.72	2.74	2.74	2.76	2.72	0.74	73,182	2.74	2.74
Varlık Yat. Ort.	1.32	1.33	1.33	1.33	1.31	0.76	36,988	1.32	1.32
Vestel	5.75	5.75	5.80	5.80	5.60	0.87	1,555,180	5.69	5.73
Viking Kağıt	1.39	1.39	1.42	1.42	1.37	2.16	2,467,236	1.39	1.40
Yapı Kredi Fin. Kir.	5.00	4.96	4.92	5.00	4.90	-1.60	52,073	4.96	4.92
Yapı Kredi Koray GMYO	5.70	5.60	5.60	5.70	5.45	-1.75	75,869	5.57	5.58
Yapı Kredi Sigorta	9.45	9.45	9.15	9.50	9.00	-3.17	84,094	9.45	9.20
Yapı Kredi Yat. Ort.	1.53	1.53	1.53	1.53	1.51	0.00	374,874	1.52	1.52
Yapı ve Kredi Bank.	7.70	7.75	7.80	7.80	7.55	1.30	12,961,858	7.65	7.74
Yataş	3.20	3.20	3.20	3.22	3.18	0.00	193,625	3.21	3.19
Yatırım Fin. Yat. Ort.	1.30	1.30	1.30	1.32	1.29	0.00	63,637	1.30	1.29
Yazıcılar Holding	48.00	49.00	49.00	49.25	47.50	2.08	91,950	48.75	48.97
Yünsa	2.27	2.29	2.30	2.31	2.25	1.32	116,804	2.28	2.29
Zorlu Enerji	5.65	5.55	5.55	5.65	5.45	-1.77	598,113	5.53	5.50

Haberle ilgili daha fazlası:

BAKMADAN GEÇME!