İMKB M-Z (12 Nisan 2006 tarihli verilerdir)

Oluşturulma Tarihi: Nisan 14, 2006 00:00

Haberin Devamı

M. Yılmaz Yat. Ort.1.561.551.521.561.51-2.5696,6281.541.52Mali Sek Dışı NFIST20 BYF10.7510.6010.7010.7510.60-0.47438,40510.6510.68Mardin Çimento8.758.808.758.808.700.0085,9178.748.73Marmaris Altınyunus10.9010.7010.8011.0010.70-0.9222,25310.8210.79Marmaris Martı2.262.262.282.312.240.882,439,3192.282.27Marshall28.2529.0029.2530.2527.753.5424,78228.6929.66Mazhar Zorlu Holding1.441.441.451.481.440.6960,6231.441.46Menderes Tekstil1.291.291.291.311.280.001,386,8621.301.29Mensa Mensucat0.480.460.480.480.460.00610,4280.470.47Merko Gıda1.271.251.251.271.23-1.57185,1441.261.25Metemteks1.661.651.831.831.6210.241,415,8131.661.73Migros15.8015.7015.9016.2015.600.63295,74215.9015.97Milpa3.823.843.823.923.780.00727,7383.863.80Mutlu Akü1.721.721.711.741.68-0.58284,7221.721.70Net Holding0.880.870.880.910.860.0024,437,9260.890.88Net Turizm1.281.271.271.311.25-0.786,427,0361.291.26Netaş Telekom.40.0040.0039.7540.5039.50-0.6327,27839.9439.96Nuh Çimento8.658.608.658.658.550.0018,5588.608.64Nurol GMYO5.705.655.705.805.600.0075,2395.745.68Okan Tekstil0.590.580.580.590.57-1.6975,5410.580.58Olmuksa3.603.543.523.603.50-2.2256,6983.563.52Otokar13.3013.4013.7013.8013.203.01746,31013.5213.52Oysa Çimento9.058.858.959.058.75-1.1022,9308.938.88Öz Finans Fact.1.711.661.671.701.65-2.3469,7581.671.66Park Elek. Madencilik8.108.058.108.207.950.001,237,4828.108.06Parsan2.152.132.122.232.11-1.40351,1262.142.12Penguen Gıda1.281.271.261.331.25-1.562,137,1821.301.26Pera Yat. Ort.1.181.141.161.171.05-1.691,088,2571.161.15Petkim6.206.056.156.206.05-0.81854,3556.126.10Petrol Ofisi8.308.208.258.308.15-0.601,442,9258.218.24Pimaş4.844.804.804.864.78-0.8348,0434.814.80Pınar Et Ve Un2.822.822.782.902.74-1.42637,8902.852.78Pınar Su2.902.942.903.062.880.00304,7572.962.90Pınar Süt5.105.105.155.205.000.98331,9085.095.10Prysmian Kablo4.924.884.864.944.84-1.22154,3394.894.89Ray Sigorta4.204.204.204.264.040.00115,7854.234.15Reysaş Lojistik5.205.155.155.255.10-0.96255,0915.155.12Sabancı Holding9.859.459.559.859.45-3.052,410,7299.639.54Sanko Pazarlama3.863.863.863.923.820.00213,6913.883.84Sarkuysan3.183.243.243.303.161.89447,2143.243.22Selçuk Gıda1.031.011.031.051.000.002,109,9991.021.03Serve Kırtasiye2.322.282.212.352.21-4.74321,0842.312.25Soda Sanayii6.907.007.007.056.901.4524,1756.976.96Söktaş26.2526.0026.7527.0025.751.9011,96526.0026.53Sönmez Filament1.201.201.201.211.190.0048,8341.201.20Şeker Piliç3.002.982.983.042.94-0.6726,0243.002.97Şekerbank7.807.657.807.857.600.001,039,1577.707.76Şişe Cam6.055.956.006.105.90-0.83802,6365.976.02T. Demir Döküm11.5011.4011.7011.7011.301.7446,20511.3611.60T. Ekonomi Bank.25.2524.5024.1025.2524.00-4.5549,52724.7224.35T. Kalkınma Bank.8.858.758.708.858.65-1.698,5198.788.67T. Tuborg5.155.155.155.205.100.0019,7595.165.11T.S.K.B.5.305.205.205.305.15-1.89379,6415.225.21Taç Yat. Ort.4.784.764.764.884.76-0.4227,5414.804.77Tansaş2.372.352.352.382.34-0.841,922,0232.362.36Tat Konserve2.252.242.272.272.220.89266,2032.262.26Tek-Art Turizm1.181.201.201.201.181.69438,1791.201.19Tekstil Fin. Kir.1.341.321.331.341.32-0.75128,5551.331.33Tekstilbank2.802.782.762.802.74-1.43626,6362.782.76Tesco Kipa50.5050.5050.0051.0049.50-0.992,70050.4649.79Tire Kutsan2.602.582.602.602.560.00129,3742.582.58Tofaş Oto. Fab.4.384.404.464.484.361.832,167,5744.434.43Toprak Fin. Kir.5.855.755.755.905.70-1.7120,9135.825.73Trabzonspor Sportif5.755.705.705.805.65-0.8730,4415.725.71Trakya Cam6.406.306.306.406.25-1.56605,6486.336.33TSKB Yat. Ort.1.341.321.331.341.32-0.7556,8531.331.32Tukaş1.141.121.131.141.12-0.88149,6511.131.12Turcas Petrol6.056.156.056.256.000.00551,5936.166.10Turkcell8.308.208.408.458.151.201,655,0788.298.33Tüpraş25.5025.0025.0025.5024.75-1.96878,90325.1525.08Türk Hava Yolları7.157.057.057.207.00-1.40217,5647.097.03Türk Traktör17.3017.0017.0017.4016.90-1.7354,58517.2217.04Uki Konfeksiyon2.862.842.842.882.82-0.7012,9652.852.84Usaş7.157.107.107.207.00-0.70762,7337.127.08Uşak Seramik2.682.682.642.702.62-1.49175,8952.672.65Uzel Makina3.743.683.723.743.64-0.53769,4173.703.69Ülker Gıda5.305.205.255.305.20-0.94336,4175.245.21Ünal Tarım Ürün.0.630.630.630.640.600.002,500,6090.620.62Ünye Çimento4.584.584.544.644.52-0.87180,3514.594.57Vakıf Fin. Kir.5.905.805.805.955.75-1.6911,7305.855.79Vakıf Girişim13.9013.8013.4014.0013.20-3.603,77713.8313.47Vakıf GMYO4.524.484.524.584.440.00284,2834.504.53Vakıf Yat. Ort.3.743.783.763.803.720.5323,9733.783.75Vakıflar Bankası7.357.307.307.407.20-0.685,302,1467.337.29Vakko Tekstil6.206.156.156.256.10-0.8131,9446.176.11Vanet3.103.103.123.163.060.65317,2303.113.09Varlık Yat. Ort.1.211.211.221.221.200.8314,8921.211.21Vestel5.505.355.455.505.30-0.913,629,8445.365.43Viking Kağıt1.211.201.181.211.18-2.48339,6411.201.18Yapı Kredi Fin. Kir.4.324.284.344.464.280.46191,3294.344.38Yapı Kredi Koray GMYO4.824.764.784.824.74-0.8317,7334.794.78Yapı Kredi Sigorta6.856.756.756.906.70-1.4670,5546.816.77Yapı Kredi Yat. Ort.1.421.411.421.431.400.00187,0791.411.41Yapı ve Kredi Bank.7.257.207.357.407.151.3813,356,8347.277.32Yataş4.084.044.044.084.00-0.98119,5344.034.02Yatırım Fin. Yat. Ort.1.151.131.131.151.12-1.7422,3381.131.13Yazıcılar Holding41.7541.0041.0041.7540.75-1.8021,92941.0241.12Yünsa2.222.202.222.222.190.0060,4972.202.20Zorlu Enerji4.904.904.904.944.860.00287,3454.914.90İkinci Ulusal PazarAltınyunus Çeşme5.405.405.355.505.35-0.9310,6775.425.37Birlik Mensucat1.791.791.751.791.74-2.234,5701.791.77Boyasan Tekstil0.540.540.540.550.530.00166,8830.530.53Camiş Lojistik Hiz.9.109.009.009.108.90-1.105,7339.078.94Doğusan2.001.972.012.011.970.50113,6531.991.99Ege Profil6.706.806.707.006.650.0012,8326.866.72Gedik Yat. Ort.2.232.222.232.252.200.00220,4242.222.21Ipek Matbaacılık4.624.564.544.644.50-1.731,185,3674.584.55Lafarge Aslan Çimento72.5072.5073.0074.0072.000.692,53572.4873.06Meges Boya7.807.857.757.957.70-0.6484,2127.887.78Mert Gıda17.1017.1017.0017.2016.90-0.587,17717.1216.96Metemtur Otelcilik3.283.263.383.383.223.0587,8623.293.32Petrokent Turizm25.0025.0025.1025.3025.000.401,60925.0425.02Sönmez Pamuklu1.681.661.651.681.64-1.7955,8781.661.65Şeker Fin. Kir.3.183.083.063.183.04-3.771,189,2073.093.07Tümteks0.820.820.820.830.810.0030,7110.820.82IMKB YENİ EKONOMİAnel Telekom3.583.523.523.563.50-1.68302,2793.533.51Datagate Bilgisayar4.904.884.884.924.82-0.4180,3144.884.86Plastikkart2.602.562.542.602.54-2.31289,2932.572.55Gözaltı PazarıAbana Elektromekanik1.061.031.061.02-2.837,5391.04EGS G.M.Y.O.0.440.430.440.43-2.27119,4380.43Makina Takım0.830.800.920.80-3.612,378,7070.85Transtürk Hold.0.500.480.540.45-4.00538,8260.51

Acıbadem Sağlık	14.10	14.20	14.30	14.40	13.80	1.42	6,402	14.00	14.25
Adana Çimento (A)	10.50	10.30	10.40	10.50	10.00	-0.95	158,340	10.31	10.37
Adana Çimento (B)	6.35	6.20	6.25	6.45	6.00	-1.57	14,207	6.25	6.30
Adana Çimento (C)	1.36	1.35	1.35	1.36	1.34	-0.74	394,595	1.35	1.34
Adel Kalemcilik	6.10	6.05	6.05	6.10	6.00	-0.82	18,019	6.04	6.00
Advansa Sasa	1.12	1.11	1.11	1.13	1.09	-0.89	2,456,211	1.11	1.11
AFM Film	6.55	6.35	6.40	6.60	6.30	-2.29	48,532	6.47	6.37
Afyon Çimento	1,525.00	1,525.00	1,550.00	1,585.00	1,520.00	1.64	2,934	1,534.50	1,558.52
Ak Enerji	5.40	5.35	5.35	5.40	5.30	-0.93	258,392	5.32	5.33
Ak Yat. Ort.	2.24	2.21	2.22	2.24	2.20	-0.89	126,296	2.21	2.21
Akal Tekstil	4.64	4.68	4.66	4.68	4.62	0.43	11,334	4.65	4.65
Akbank	11.30	11.00	11.30	11.30	11.00	0.00	4,385,574	11.16	11.19
Akçansa	8.85	8.60	8.95	9.00	8.50	1.13	211,535	8.71	8.85
Akın Tekstil	2.64	2.68	2.80	2.92	2.64	6.06	154,470	2.68	2.79
Akmerkez G.M.Y.O.	44.50	43.75	43.75	44.50	43.50	-1.69	4,094	44.24	43.53
Aksa	11.80	11.80	11.80	11.90	11.60	0.00	91,456	11.79	11.71
Aksigorta	5.70	5.75	5.75	5.85	5.60	0.88	1,930,917	5.77	5.75
Aksu Enerji	5.00	4.96	4.98	5.00	4.94	-0.40	8,389	4.98	4.95
Aksu İplik	2.80	2.80	2.84	2.86	2.70	1.43	108,821	2.82	2.80
Alarko Carrier	21.50	21.50	21.30	21.80	21.00	-0.93	5,405	21.40	21.34
Alarko GMYO	57.00	56.50	56.50	59.50	56.00	-0.88	22,041	57.50	56.98
Alarko Holding	58.50	58.00	58.00	58.50	57.50	-0.85	104,878	58.04	57.74
Alcatel Teletaş	6.80	6.70	6.70	6.80	6.65	-1.47	197,743	6.72	6.70
Alkim Kağıt	1.55	1.56	1.56	1.57	1.54	0.65	483,195	1.56	1.55
Alkim Kimya	6.50	6.60	6.60	6.70	6.50	1.54	111,810	6.61	6.63
Alternatif Yat. Ort.	2.88	2.86	2.84	2.92	2.82	-1.39	729,404	2.87	2.83
AlternatifBank	2.84	2.80	2.80	2.86	2.80	-1.41	421,958	2.82	2.81
Altınyağ	1.60	1.61	1.63	1.64	1.54	1.87	1,293,229	1.61	1.62
Altınyıldız	2.46	2.42	2.42	2.49	2.40	-1.63	240,340	2.45	2.43
Anadolu Cam	5.90	5.80	5.85	5.95	5.80	-0.85	80,698	5.84	5.87
Anadolu Efes	41.00	39.75	40.25	41.25	39.75	-1.83	80,277	40.26	40.23
Anadolu Hayat Emek.	5.90	5.95	5.90	6.15	5.80	0.00	488,731	6.04	5.97
Anadolu Isuzu	21.60	21.60	21.50	22.00	21.50	-0.46	8,654	21.67	21.60
Anadolu Sigorta	4.10	4.10	4.08	4.16	4.08	-0.49	890,455	4.12	4.09
Arat Tekstil	0.46	0.45	0.45	0.46	0.45	-2.17	415,408	0.45	0.45
Arçelik	11.40	11.40	11.50	11.60	11.10	0.88	518,809	11.33	11.47
Arena Bilgisayar	6.00	6.00	5.95	6.05	5.90	-0.83	42,320	5.98	5.97
Arsan Tekstıl	1.57	1.56	1.57	1.60	1.55	0.00	91,822	1.57	1.56
Aselsan	41.75	40.50	40.00	41.75	39.75	-4.19	180,535	40.78	40.06
Ata Yat. Ort.	12.80	12.90	12.80	13.00	12.70	0.00	7,184	12.86	12.85
Atakule G.M.Y.O.	2.29	2.28	2.27	2.29	2.26	-0.87	397,364	2.27	2.27
Atlantis Yat. Ort.	2.35	2.35	2.35	2.35	2.33	0.00	8,423	2.34	2.34
Atlas Yat. Ort.	5.65	5.55	5.60	5.65	5.50	-0.88	25,220	5.59	5.56
Aviva Sigorta	18.00	17.70	17.80	18.10	17.70	-1.11	6,385	17.87	17.75
Avrasya Yat. Ort.	1.47	1.46	1.48	1.49	1.46	0.68	55,815	1.48	1.47
Ayen Enerji	3.00	2.94	2.94	3.00	2.92	-2.00	305,683	2.96	2.95
Aygaz	5.30	5.20	5.25	5.30	5.15	-0.94	180,235	5.24	5.20
Bagfaş	46.50	46.50	47.50	47.75	46.00	2.15	97,558	46.82	47.41
Bak Ambalaj	3.44	3.40	3.42	3.44	3.38	-0.58	43,158	3.41	3.41
Banvit	2.45	2.43	2.43	2.47	2.41	-0.82	145,111	2.45	2.42
Batı Çimento	7.15	7.10	7.05	7.20	7.05	-1.40	22,879	7.12	7.10
Batısöke Çimento	3.32	3.26	3.38	3.42	3.26	1.81	168,859	3.28	3.36
Beko Elektronik	2.68	2.64	2.62	2.66	2.62	-2.24	1,255,324	2.64	2.63
Berdan Tekstil	2.70	2.66	2.72	2.72	2.66	0.74	9,613	2.67	2.68
Beşiktaş Futbol Yat.	5.35	5.35	5.30	5.45	5.20	-0.93	524,680	5.38	5.26
BİM Birleşik Mağ.	42.25	42.00	41.50	42.50	41.00	-1.78	2,007	42.21	41.44
Bisaş Tekstil	1.45	1.43	1.43	1.46	1.42	-1.38	27,025	1.43	1.44
Bolu Çimento	3.02	3.00	3.02	3.06	3.00	0.00	108,815	3.02	3.02
Borova Yapı	1.17	1.16	1.16	1.18	1.14	-0.85	653,831	1.17	1.15
Borusan Mannesmann	12.70	12.50	12.60	12.70	12.50	-0.79	17,930	12.56	12.57
Borusan Yat. Paz.	6.80	6.65	6.85	6.85	6.65	0.74	172,300	6.71	6.75
Bosch Fren Sistemleri	214.00	212.00	211.00	216.00	211.00	-1.40	24,177	213.96	212.74
Bossa	1.29	1.28	1.29	1.30	1.27	0.00	448,056	1.29	1.28
Boyner Mağazacılık	2.37	2.34	2.37	2.41	2.33	0.00	1,134,826	2.37	2.38
Brisa	84.50	85.00	86.00	86.50	84.00	1.78	5,999	84.75	85.19
BSH Ev Aletleri	34.75	34.00	34.00	34.75	33.75	-2.16	19,334	34.44	33.92
Bumerang Yat. Ort.	0.98	0.97	0.98	0.98	0.97	0.00	62,048	0.97	0.97
Burçelik	29.75	29.25	29.50	30.25	29.00	-0.84	8,804	29.43	29.33
Burçelik Vana	2.25	2.24	2.29	2.30	2.23	1.78	382,411	2.24	2.27
Bursa Çimento	25.25	24.90	24.90	26.00	23.50	-1.39	9,101	24.69	24.92
Ceylan Giyim	4.08	4.04	4.04	4.08	4.02	-0.98	44,862	4.05	4.04
Ceytaş Madencilik	4.66	4.62	4.70	4.74	4.62	0.86	987,437	4.70	4.68
Çbs Boya	0.90	0.89	0.91	0.91	0.89	1.11	114,417	0.90	0.90
ÇBS Printaş	1.55	1.54	1.51	1.57	1.39	-2.58	390,019	1.55	1.52
Çelebi	26.50	27.50	27.25	28.25	26.00	2.83	72,657	27.68	27.23
Çelik Halat	5.85	5.70	5.60	5.90	5.60	-4.27	53,087	5.79	5.66
Çemtaş	6.80	6.60	6.75	6.75	6.60	-0.74	86,200	6.68	6.68
Çimbeton	28.50	28.50	29.00	29.00	28.25	1.75	2,261	28.55	28.73
Çimentaş	15.80	15.50	15.90	15.90	15.40	0.63	7,898	15.58	15.61
Çimsa	10.90	10.80	10.80	10.90	10.50	-0.92	88,105	10.79	10.80
Dardanel	1.62	1.60	1.61	1.63	1.59	-0.62	1,850,687	1.61	1.61
Demisaş Döküm	1.66	1.64	1.64	1.68	1.50	-1.20	112,344	1.64	1.65
Deniz Yat. Ort.	2.80	2.76	2.72	2.82	2.72	-2.86	994,460	2.78	2.75
Denizbank	12.00	11.70	11.90	12.10	11.70	-0.83	223,520	11.83	11.77
Denizli Cam	6.85	6.80	6.70	6.85	6.60	-2.19	13,566	6.78	6.73
Dentaş Ambalaj	2.25	2.24	2.24	2.26	2.24	-0.44	7,126	2.24	2.25
Derimod	2.70	2.66	2.68	2.72	2.64	-0.74	36,955	2.68	2.66
Desa Deri	1.39	1.38	1.38	1.39	1.37	-0.72	208,871	1.37	1.38
Deva Holding	6.50	6.55	6.55	6.80	6.45	0.77	605,029	6.64	6.52
Ditaş Doğan	93.50	93.00	95.00	95.50	92.50	1.60	16,694	93.82	94.44
DJ İstanbul 20	10.40	10.15	10.30	10.35	10.15	-0.96	1,277,807	10.23	10.26
DJIM Türkiye A Tipi BYF	11.60	11.50	11.55	11.60	11.50	-0.43	146,938	11.55	11.55
Doğan Burda	6.05	5.95	6.00	6.10	5.90	-0.83	23,765	5.98	5.99
Doğan Gazetecilik	4.16	4.08	4.10	4.16	4.06	-1.44	233,351	4.11	4.08
Doğan Holding	6.25	6.05	6.15	6.25	6.00	-1.60	12,528,717	6.15	6.09
Doğan Yayın Hol.	6.15	6.00	6.10	6.15	5.95	-0.81	409,841	6.04	6.03
Doğuş Otomotiv	10.40	10.80	10.80	11.10	10.20	3.85	749,098	10.79	10.78
Döktaş	2.98	2.96	3.00	3.04	2.92	0.67	5,074,536	2.95	3.00
Duran Doğan Basım	5.15	5.10	5.20	5.25	5.00	0.97	23,187	5.16	5.05
Dyo Boya	1.04	1.03	1.05	1.05	1.02	0.96	1,317,837	1.04	1.04
Eczacıbaşı İlaç	4.82	4.76	4.78	4.82	4.76	-0.83	272,510	4.79	4.77
Eczacıbaşı Yapı	4.76	4.78	4.78	4.82	4.30	0.42	234,285	4.79	4.78
Eczacıbaşı Yat. Ort.	1.35	1.34	1.35	1.37	1.34	0.00	82,081	1.35	1.35
Eczacıbaşı Yatırım	4.80	4.74	4.78	4.80	4.72	-0.42	260,847	4.77	4.74
Edip İplik	3.90	3.84	3.86	4.00	3.78	-1.03	38,581	3.86	3.81
Efes Holding	16.00	16.10	16.00	16.20	15.90	0.00	6,754	16.06	15.99
Ege Endüstri	12.60	12.50	12.80	12.90	12.40	1.59	46,742	12.45	12.65
Ege Gübre	30.75	30.50	31.00	31.00	30.00	0.81	10,875	30.46	30.67
Ege Seramik	3.08	3.12	3.16	3.20	3.02	2.60	1,670,044	3.09	3.08
Egeli Co. Yat. Ort.	4.04	3.86	3.96	4.10	3.80	-1.98	414,542	3.89	3.97
Egeplast	1.03	1.03	1.08	1.08	1.03	4.85	233,133	1.03	1.06
Emek Elektrik	1.02	1.03	1.02	1.04	1.01	0.00	456,616	1.03	1.02
Eminiş Ambalaj	4.36	4.16	4.14	4.24	3.90	-5.05	357,907	4.19	4.04
Enka İnşaat	18.70	18.60	18.70	18.90	18.50	0.00	76,860	18.69	18.69
Erbosan	7.15	6.80	6.95	7.10	6.80	-2.80	16,447	6.92	6.92
Ereğli Demir Çelik	8.30	8.10	8.10	8.30	8.00	-2.41	3,460,519	8.18	8.09
Ersu Gıda	1.81	1.80	1.81	1.83	1.79	0.00	181,554	1.81	1.81
Escort Computer	2.15	2.12	2.14	2.16	2.11	-0.47	137,756	2.14	2.13
Esem Spor Giyim	1.54	1.52	1.53	1.55	1.51	-0.65	172,426	1.53	1.53
EVG Yat. Ort.	1.26	1.35	1.32	1.40	1.29	4.76	209,336	1.37	1.35
Factoturk Faktoring	4.24	4.16	4.16	4.30	3.86	-1.89	47,128	4.17	4.15
Favori Dinlenme Yer.	7.55	7.50	7.50	7.65	7.40	-0.66	282,164	7.59	7.51
Fenerbahçe Sportif	21.60	21.60	21.60	21.80	21.40	0.00	17,537	21.57	21.51
Feniş Alüminyum	3.56	3.58	3.60	3.64	3.54	1.12	116,274	3.60	3.58
Finans Fin. Kir.	9.30	9.35	9.60	9.60	9.00	3.23	6,225	9.31	9.40
Finans Yat. Ort.	1.96	1.95	1.95	1.96	1.95	-0.51	94,475	1.95	1.95
Finansbank	6.90	6.85	6.90	6.90	6.80	0.00	3,602,524	6.85	6.85
F-M İzmit Piston	835.00	820.00	825.00	845.00	820.00	-1.20	1,286	834.63	827.04
Ford Otosan	12.80	12.80	12.70	13.40	12.60	-0.78	980,057	12.93	12.76
Fortis Bank	5.90	5.75	5.75	5.90	5.70	-2.54	775,535	5.80	5.78
Frigo Pak Gıda	1.42	1.41	1.42	1.45	1.26	0.00	130,191	1.42	1.40
Galatasaray Sportif	127.00	126.00	125.00	130.00	125.00	-1.57	13,090	127.71	125.96
Garanti Bankası	4.91	4.84	4.88	4.90	4.84	-0.61	6,278,599	4.87	4.86
Garanti Faktoring	7.10	7.00	6.95	7.25	6.85	-2.11	85,985	7.10	6.93
Garanti GMYO	2.28	2.26	2.24	2.30	2.23	-1.75	286,820	2.28	2.25
Garanti Yat. Ort.	2.15	2.13	2.12	2.16	2.11	-1.40	85,791	2.14	2.13
Gediz İplik	1.54	1.58	1.57	1.61	1.54	1.95	83,064	1.59	1.56
Gentaş	3.80	3.76	3.80	4.10	3.74	0.00	179,247	3.79	3.83
Gersan Elektrik	1.28	1.25	1.27	1.28	1.25	-0.78	268,561	1.27	1.26
Gima	4.52	4.50	4.58	4.60	4.48	1.33	2,960,894	4.54	4.55
Global Yat. Holding	1.67	1.64	1.66	1.68	1.64	-0.60	5,266,680	1.66	1.66
Goldaş Kuyumculuk	1.56	1.53	1.52	1.55	1.51	-2.56	1,879,383	1.53	1.53
Good-Year	13.40	13.20	13.30	13.40	13.20	-0.75	8,922	13.28	13.22
Göltaş Çimento	75.00	74.00	73.50	75.00	72.50	-2.00	23,507	74.21	73.90
GSD Holding	1.63	1.58	1.58	1.61	1.57	-3.07	1,702,319	1.59	1.58
Gübre Fabrik.	3.56	3.54	3.64	3.64	3.52	2.25	49,593	3.56	3.59
Güneş Sigorta	3.66	3.64	3.58	3.70	3.58	-2.19	148,192	3.65	3.62
Haznedar Refrakter	3.10	3.10	3.08	3.18	3.04	-0.65	238,938	3.13	3.07
Hedef Yat. Ort.	1.19	1.19	1.18	1.20	1.17	-0.84	21,251	1.18	1.18
Hektaş	1.54	1.52	1.52	1.55	1.51	-1.30	635,938	1.52	1.52
Hürriyet Gzt.	5.05	5.05	5.10	5.15	5.00	0.99	460,357	5.07	5.09
İdaş	3.80	3.80	3.82	3.86	3.76	0.53	35,209	3.78	3.81
İhlas Ev Aletleri	2.16	2.13	2.16	2.18	2.12	0.00	751,259	2.14	2.16
İhlas GMYO	1.10	1.07	1.09	1.10	1.06	-0.91	2,187,135	1.08	1.09
İhlas Holding	0.89	0.88	0.89	0.89	0.87	0.00	6,417,123	0.88	0.88
Indeks Bilgisayar	3.72	3.68	3.66	3.70	3.64	-1.61	535,614	3.67	3.67
İnfo Yat. Ort.	1.02	1.01	1.01	1.03	1.00	-0.98	48,375	1.02	1.01
İnfotrend Yat. Ort.	0.98	0.99	0.97	0.99	0.96	-1.02	108,373	0.98	0.97
İntema	5.80	5.80	5.80	5.90	5.75	0.00	8,350	5.83	5.78
İş Bankası (A)	21,110.00					0.00
İş Bankası (B)	1,595.00	1,585.00	1,590.00	1,600.00	1,585.00	-0.31	21	1,591.43	1,588.57
İş Bankası (C)	11.10	10.70	10.80	11.10	10.70	-2.70	6,378,145	10.92	10.87
İş Bankası (Kur.)	7,350.00	7,005.00		7,350.00	7,005.00	-4.69	2	7,177.50
İş Fin. Kir.	7.10	7.00	7.25	7.50	6.95	2.11	381,162	7.00	7.28
İş Girişim	4.36	4.40	4.34	4.42	4.32	-0.46	232,172	4.37	4.34
İş GMYO	3.52	3.46	3.46	3.48	3.44	-1.70	668,636	3.47	3.46
İş Yat. Ort.	4.50	4.48	4.46	4.50	4.46	-0.89	244,114	4.48	4.47
Işıklar Ambalaj	2.08	2.08	2.07	2.11	2.05	-0.48	1,524,631	2.09	2.06
İzmir Demir Çelik	4.46	4.40	4.44	4.54	4.38	-0.45	6,046,015	4.47	4.45
İzocam	12.50	12.40	12.70	12.70	12.10	1.60	5,235	12.43	12.53
Kaplamin	16.30	16.20	15.90	16.50	15.90	-2.45	35,186	16.35	16.04
Kardemir (A)	1.26	1.25	1.25	1.27	1.24	-0.79	3,496,618	1.27	1.25
Kardemir (B)	1.27	1.26	1.26	1.28	1.25	-0.79	2,789,981	1.26	1.25
Kardemir (D)	0.68	0.66	0.67	0.69	0.66	-1.47	32,463,148	0.67	0.67
Karsan Otomotiv	5.45	5.50	5.50	5.70	5.40	0.92	272,553	5.53	5.50
Karsu Tekstil	0.91	0.90	0.90	0.92	0.90	-1.10	86,905	0.90	0.91
Kartonsan	180.00	184.00	201.00	203.00	180.00	11.67	239,849	186.88	194.39
Kav Dan.Paz.Tic.	3.94	3.82	3.80	4.00	3.76	-3.55	202,537	3.85	3.80
Kelebek Mobilya	3.08	3.16	3.16	3.18	3.02	2.60	513,513	3.13	3.13
Kent Gıda	40.00	39.50	39.50	40.75	38.50	-1.25	10,235	39.91	39.53
Kerevitaş Gıda	7.05	7.05	7.55	7.60	7.00	7.09	199,526	7.06	7.46
Klimasan Klima	5.95	5.90	5.90	6.00	5.90	-0.84	37,894	5.95	5.93
Koç Holding	7.10	7.00	7.00	7.10	6.90	-1.41	3,802,846	7.05	6.98
Konfrut Gıda	5.40	5.40	5.40	5.55	5.30	0.00	80,907	5.40	5.43
Koniteks	0.78	0.78	0.78	0.79	0.77	0.00	21,892	0.77	0.77
Konya Çimento	83.50	81.50	82.00	83.00	81.00	-1.80	5,620	81.95	81.54
Kordsa Sabancı Dupont	5.45	5.50	5.45	5.70	5.40	0.00	53,195	5.54	5.48
Koza Davetiye	6.80	6.70	6.70	7.00	6.55	-1.47	859,636	6.71	6.70
Kristal Kola	1.90	1.87	1.89	1.91	1.87	-0.53	484,033	1.89	1.88
Kütahya Porselen	39.00	40.00	39.00	42.50	38.75	0.00	43,652	40.20	39.19
Link Bilgisayar	4.34	4.34	4.34	4.36	4.30	0.00	71,364	4.33	4.32
Lio Yağ	1.04	1.04	1.02	1.04	1.02	-1.92	213,515	1.03	1.03
Logo Yazılım	5.65	5.55	5.55	5.65	5.45	-1.77	31,372	5.55	5.51
Lüks Kadife	5.85	5.85	5.95	6.00	5.80	1.71	14,622	5.86	5.89
M. Yılmaz Yat. Ort.	1.56	1.55	1.52	1.56	1.51	-2.56	96,628	1.54	1.52
Mali Sek Dışı NFIST20 BYF	10.75	10.60	10.70	10.75	10.60	-0.47	438,405	10.65	10.68
Mardin Çimento	8.75	8.80	8.75	8.80	8.70	0.00	85,917	8.74	8.73
Marmaris Altınyunus	10.90	10.70	10.80	11.00	10.70	-0.92	22,253	10.82	10.79
Marmaris Martı	2.26	2.26	2.28	2.31	2.24	0.88	2,439,319	2.28	2.27
Marshall	28.25	29.00	29.25	30.25	27.75	3.54	24,782	28.69	29.66
Mazhar Zorlu Holding	1.44	1.44	1.45	1.48	1.44	0.69	60,623	1.44	1.46
Menderes Tekstil	1.29	1.29	1.29	1.31	1.28	0.00	1,386,862	1.30	1.29
Mensa Mensucat	0.48	0.46	0.48	0.48	0.46	0.00	610,428	0.47	0.47
Merko Gıda	1.27	1.25	1.25	1.27	1.23	-1.57	185,144	1.26	1.25
Metemteks	1.66	1.65	1.83	1.83	1.62	10.24	1,415,813	1.66	1.73
Migros	15.80	15.70	15.90	16.20	15.60	0.63	295,742	15.90	15.97
Milpa	3.82	3.84	3.82	3.92	3.78	0.00	727,738	3.86	3.80
Mutlu Akü	1.72	1.72	1.71	1.74	1.68	-0.58	284,722	1.72	1.70
Net Holding	0.88	0.87	0.88	0.91	0.86	0.00	24,437,926	0.89	0.88
Net Turizm	1.28	1.27	1.27	1.31	1.25	-0.78	6,427,036	1.29	1.26
Netaş Telekom.	40.00	40.00	39.75	40.50	39.50	-0.63	27,278	39.94	39.96
Nuh Çimento	8.65	8.60	8.65	8.65	8.55	0.00	18,558	8.60	8.64
Nurol GMYO	5.70	5.65	5.70	5.80	5.60	0.00	75,239	5.74	5.68
Okan Tekstil	0.59	0.58	0.58	0.59	0.57	-1.69	75,541	0.58	0.58
Olmuksa	3.60	3.54	3.52	3.60	3.50	-2.22	56,698	3.56	3.52
Otokar	13.30	13.40	13.70	13.80	13.20	3.01	746,310	13.52	13.52
Oysa Çimento	9.05	8.85	8.95	9.05	8.75	-1.10	22,930	8.93	8.88
Öz Finans Fact.	1.71	1.66	1.67	1.70	1.65	-2.34	69,758	1.67	1.66
Park Elek. Madencilik	8.10	8.05	8.10	8.20	7.95	0.00	1,237,482	8.10	8.06
Parsan	2.15	2.13	2.12	2.23	2.11	-1.40	351,126	2.14	2.12
Penguen Gıda	1.28	1.27	1.26	1.33	1.25	-1.56	2,137,182	1.30	1.26
Pera Yat. Ort.	1.18	1.14	1.16	1.17	1.05	-1.69	1,088,257	1.16	1.15
Petkim	6.20	6.05	6.15	6.20	6.05	-0.81	854,355	6.12	6.10
Petrol Ofisi	8.30	8.20	8.25	8.30	8.15	-0.60	1,442,925	8.21	8.24
Pimaş	4.84	4.80	4.80	4.86	4.78	-0.83	48,043	4.81	4.80
Pınar Et Ve Un	2.82	2.82	2.78	2.90	2.74	-1.42	637,890	2.85	2.78
Pınar Su	2.90	2.94	2.90	3.06	2.88	0.00	304,757	2.96	2.90
Pınar Süt	5.10	5.10	5.15	5.20	5.00	0.98	331,908	5.09	5.10
Prysmian Kablo	4.92	4.88	4.86	4.94	4.84	-1.22	154,339	4.89	4.89
Ray Sigorta	4.20	4.20	4.20	4.26	4.04	0.00	115,785	4.23	4.15
Reysaş Lojistik	5.20	5.15	5.15	5.25	5.10	-0.96	255,091	5.15	5.12
Sabancı Holding	9.85	9.45	9.55	9.85	9.45	-3.05	2,410,729	9.63	9.54
Sanko Pazarlama	3.86	3.86	3.86	3.92	3.82	0.00	213,691	3.88	3.84
Sarkuysan	3.18	3.24	3.24	3.30	3.16	1.89	447,214	3.24	3.22
Selçuk Gıda	1.03	1.01	1.03	1.05	1.00	0.00	2,109,999	1.02	1.03
Serve Kırtasiye	2.32	2.28	2.21	2.35	2.21	-4.74	321,084	2.31	2.25
Soda Sanayii	6.90	7.00	7.00	7.05	6.90	1.45	24,175	6.97	6.96
Söktaş	26.25	26.00	26.75	27.00	25.75	1.90	11,965	26.00	26.53
Sönmez Filament	1.20	1.20	1.20	1.21	1.19	0.00	48,834	1.20	1.20
Şeker Piliç	3.00	2.98	2.98	3.04	2.94	-0.67	26,024	3.00	2.97
Şekerbank	7.80	7.65	7.80	7.85	7.60	0.00	1,039,157	7.70	7.76
Şişe Cam	6.05	5.95	6.00	6.10	5.90	-0.83	802,636	5.97	6.02
T. Demir Döküm	11.50	11.40	11.70	11.70	11.30	1.74	46,205	11.36	11.60
T. Ekonomi Bank.	25.25	24.50	24.10	25.25	24.00	-4.55	49,527	24.72	24.35
T. Kalkınma Bank.	8.85	8.75	8.70	8.85	8.65	-1.69	8,519	8.78	8.67
T. Tuborg	5.15	5.15	5.15	5.20	5.10	0.00	19,759	5.16	5.11
T.S.K.B.	5.30	5.20	5.20	5.30	5.15	-1.89	379,641	5.22	5.21
Taç Yat. Ort.	4.78	4.76	4.76	4.88	4.76	-0.42	27,541	4.80	4.77
Tansaş	2.37	2.35	2.35	2.38	2.34	-0.84	1,922,023	2.36	2.36
Tat Konserve	2.25	2.24	2.27	2.27	2.22	0.89	266,203	2.26	2.26
Tek-Art Turizm	1.18	1.20	1.20	1.20	1.18	1.69	438,179	1.20	1.19
Tekstil Fin. Kir.	1.34	1.32	1.33	1.34	1.32	-0.75	128,555	1.33	1.33
Tekstilbank	2.80	2.78	2.76	2.80	2.74	-1.43	626,636	2.78	2.76
Tesco Kipa	50.50	50.50	50.00	51.00	49.50	-0.99	2,700	50.46	49.79
Tire Kutsan	2.60	2.58	2.60	2.60	2.56	0.00	129,374	2.58	2.58
Tofaş Oto. Fab.	4.38	4.40	4.46	4.48	4.36	1.83	2,167,574	4.43	4.43
Toprak Fin. Kir.	5.85	5.75	5.75	5.90	5.70	-1.71	20,913	5.82	5.73
Trabzonspor Sportif	5.75	5.70	5.70	5.80	5.65	-0.87	30,441	5.72	5.71
Trakya Cam	6.40	6.30	6.30	6.40	6.25	-1.56	605,648	6.33	6.33
TSKB Yat. Ort.	1.34	1.32	1.33	1.34	1.32	-0.75	56,853	1.33	1.32
Tukaş	1.14	1.12	1.13	1.14	1.12	-0.88	149,651	1.13	1.12
Turcas Petrol	6.05	6.15	6.05	6.25	6.00	0.00	551,593	6.16	6.10
Turkcell	8.30	8.20	8.40	8.45	8.15	1.20	1,655,078	8.29	8.33
Tüpraş	25.50	25.00	25.00	25.50	24.75	-1.96	878,903	25.15	25.08
Türk Hava Yolları	7.15	7.05	7.05	7.20	7.00	-1.40	217,564	7.09	7.03
Türk Traktör	17.30	17.00	17.00	17.40	16.90	-1.73	54,585	17.22	17.04
Uki Konfeksiyon	2.86	2.84	2.84	2.88	2.82	-0.70	12,965	2.85	2.84
Usaş	7.15	7.10	7.10	7.20	7.00	-0.70	762,733	7.12	7.08
Uşak Seramik	2.68	2.68	2.64	2.70	2.62	-1.49	175,895	2.67	2.65
Uzel Makina	3.74	3.68	3.72	3.74	3.64	-0.53	769,417	3.70	3.69
Ülker Gıda	5.30	5.20	5.25	5.30	5.20	-0.94	336,417	5.24	5.21
Ünal Tarım Ürün.	0.63	0.63	0.63	0.64	0.60	0.00	2,500,609	0.62	0.62
Ünye Çimento	4.58	4.58	4.54	4.64	4.52	-0.87	180,351	4.59	4.57
Vakıf Fin. Kir.	5.90	5.80	5.80	5.95	5.75	-1.69	11,730	5.85	5.79
Vakıf Girişim	13.90	13.80	13.40	14.00	13.20	-3.60	3,777	13.83	13.47
Vakıf GMYO	4.52	4.48	4.52	4.58	4.44	0.00	284,283	4.50	4.53
Vakıf Yat. Ort.	3.74	3.78	3.76	3.80	3.72	0.53	23,973	3.78	3.75
Vakıflar Bankası	7.35	7.30	7.30	7.40	7.20	-0.68	5,302,146	7.33	7.29
Vakko Tekstil	6.20	6.15	6.15	6.25	6.10	-0.81	31,944	6.17	6.11
Vanet	3.10	3.10	3.12	3.16	3.06	0.65	317,230	3.11	3.09
Varlık Yat. Ort.	1.21	1.21	1.22	1.22	1.20	0.83	14,892	1.21	1.21
Vestel	5.50	5.35	5.45	5.50	5.30	-0.91	3,629,844	5.36	5.43
Viking Kağıt	1.21	1.20	1.18	1.21	1.18	-2.48	339,641	1.20	1.18
Yapı Kredi Fin. Kir.	4.32	4.28	4.34	4.46	4.28	0.46	191,329	4.34	4.38
Yapı Kredi Koray GMYO	4.82	4.76	4.78	4.82	4.74	-0.83	17,733	4.79	4.78
Yapı Kredi Sigorta	6.85	6.75	6.75	6.90	6.70	-1.46	70,554	6.81	6.77
Yapı Kredi Yat. Ort.	1.42	1.41	1.42	1.43	1.40	0.00	187,079	1.41	1.41
Yapı ve Kredi Bank.	7.25	7.20	7.35	7.40	7.15	1.38	13,356,834	7.27	7.32
Yataş	4.08	4.04	4.04	4.08	4.00	-0.98	119,534	4.03	4.02
Yatırım Fin. Yat. Ort.	1.15	1.13	1.13	1.15	1.12	-1.74	22,338	1.13	1.13
Yazıcılar Holding	41.75	41.00	41.00	41.75	40.75	-1.80	21,929	41.02	41.12
Yünsa	2.22	2.20	2.22	2.22	2.19	0.00	60,497	2.20	2.20
Zorlu Enerji	4.90	4.90	4.90	4.94	4.86	0.00	287,345	4.91	4.90

Haberle ilgili daha fazlası:

BAKMADAN GEÇME!