İMKB M-Z (13 Temmuz 2006 tarihli verilerdir)

M. Yılmaz Yat. Ort.0.810.820.800.830.79-1.2394,9170.820.80Mali Sek Dışı NFIST20 BYF9.449.549.389.609.36-0.64183,3039.549.41Mardin Çimento7.457.457.357.557.30-1.3467,9037.507.40Marmaris Altınyunus7.457.657.307.707.30-2.0148,4427.637.44Marmaris Martı1.411.451.441.501.422.132,101,7641.471.44Marshall21.8021.9021.4022.3021.40-1.831,64521.9421.60Mazhar Zorlu Holding0.880.880.860.900.86-2.2715,0090.880.87Menderes Tekstil1.151.191.171.211.151.742,626,2851.191.17Mensa Mensucat0.300.300.300.310.290.00126,1720.300.29Merko Gıda0.920.920.910.940.89-1.09160,9770.930.90Metemteks1.271.301.251.311.25-1.57785,3781.301.26Metro Yat. Ort.0.860.860.870.880.841.16157,2100.860.85Migros12.6012.7012.3012.9012.30-2.38193,44712.7212.44Milpa2.202.222.172.242.16-1.361,032,9402.232.19Mutlu Akü1.111.101.091.141.06-1.80203,3561.121.08Net Holding0.680.680.670.700.66-1.477,476,0000.690.67Net Turizm1.451.471.401.481.39-3.452,401,2031.471.42Netaş Telekom.32.7532.7532.0033.0031.75-2.2927,22632.7332.05Nuh Çimento8.308.258.258.408.25-0.606,8458.318.30Nurol GMYO3.103.163.083.183.08-0.6550,0103.153.11Olmuksa3.003.002.983.022.98-0.678,2923.013.00Otokar10.3010.4010.4010.5010.200.97120,08210.3010.30Oysa Çimento7.707.757.657.807.60-0.6558,1837.737.67Öz Finans Fact.1.631.641.611.661.61-1.235,6841.631.62Park Elek. Madencilik5.555.655.505.705.45-0.90404,6745.625.51Parsan1.581.581.561.601.54-1.27419,7631.581.56Penguen Gıda0.960.980.950.980.95-1.04152,5340.980.96Pera Yat. Ort.0.910.930.900.930.89-1.101,059,5030.920.90Petkim5.105.255.155.305.050.983,646,0105.215.13Petrol Ofisi5.705.805.655.905.55-0.883,288,6965.825.68Pimaş2.642.722.642.802.620.0071,6362.732.65Pınar Et Ve Un2.122.232.182.272.142.83664,7392.222.18Pınar Su2.302.412.352.482.332.17208,7852.422.38Pınar Süt3.063.263.183.323.063.922,810,0363.233.20Prysmian Kablo2.822.882.822.902.800.00130,4422.862.83Ray Sigorta2.042.052.052.091.990.49131,4102.052.04Reysaş Lojistik4.184.184.164.244.14-0.48294,8314.194.17Sabancı Holding4.644.644.504.724.42-3.0212,014,9004.684.53Sanko Pazarlama3.043.083.063.163.040.66106,4763.073.10Sarkuysan3.203.283.163.323.12-1.25233,9913.273.19Selçuk Ecza Deposu4.504.564.544.584.500.89443,6754.544.55Selçuk Gıda0.940.950.930.950.90-1.06212,2130.940.92Serve Kırtasiye2.352.472.522.562.357.231,205,2842.462.49Soda Sanayii5.755.905.905.955.752.6121,1125.875.87Söktaş2.402.432.412.662.390.4220,0632.422.41Sönmez Filament0.880.890.880.900.870.0028,9320.890.88Şeker Piliç1.701.721.681.751.67-1.18303,8471.731.69Şekerbank4.885.005.245.324.907.3811,331,0954.995.20Şişe Cam4.364.464.364.524.340.001,917,4924.454.39T. Demir Döküm12.3012.7012.5012.7012.201.63279,48812.5412.53T. Ekonomi Bank.13.6013.9013.5014.0013.40-0.7491,15913.8513.62T. Kalkınma Bank.5.405.505.455.505.350.9347,3095.445.42T. Tuborg4.504.564.504.584.500.0024,3644.574.52T.S.K.B.2.142.162.172.212.131.404,869,5812.162.17Tacirler Yat.Ort.1.061.061.051.081.05-0.941,435,0911.061.06Taç Yat. Ort.3.723.803.703.803.64-0.549,7873.733.70Taksim Yat. Ort.0.880.910.890.910.861.14223,8890.890.88Tansaş1.871.901.871.921.860.001,967,0561.901.88Tat Konserve2.022.032.022.041.970.00522,6872.032.01Tek-Art Turizm0.820.850.830.850.821.22263,0450.840.83Tekstil Fin. Kir.0.920.920.890.950.88-3.2681,7190.930.90Tekstilbank1.601.591.541.621.53-3.756,668,9261.601.57Tesco Kipa88.5089.5087.5090.5087.50-1.133,53589.2788.14Tire Kutsan2.422.422.422.422.400.0014,9352.412.41Tofaş Oto. Fab.3.843.863.723.943.72-3.12582,8963.893.78Toprak Fin. Kir.4.904.884.884.944.78-0.4111,1974.894.83Trabzonspor Sportif5.755.755.705.805.70-0.8717,9815.755.70Trakya Cam3.523.563.463.603.42-1.70466,1973.583.48TSKB Yat. Ort.0.680.690.680.690.670.00349,0770.680.68Tukaş0.810.820.800.830.80-1.23200,9020.820.81Turcas Petrol4.464.544.484.584.460.45424,4894.554.52Turkcell6.706.856.706.906.700.00646,9566.856.74Tüpraş26.5027.0026.7527.0026.500.94353,23226.8026.65Türk Hava Yolları5.355.405.355.455.300.001,667,1125.405.33Türk Traktör12.0012.2011.9012.3011.80-0.83174,69712.1311.97Uki Konfeksiyon2.002.021.972.021.91-1.507,6362.011.96Usaş3.923.984.124.143.905.10676,3453.974.05Uşak Seramik1.601.621.661.711.613.75211,1691.641.67Uzel Makina2.742.742.702.802.66-1.46364,4742.772.69Ülker Gıda3.363.423.363.423.340.001,013,5273.403.38Ünal Tarım Ürün.0.360.370.370.370.362.78241,6560.360.36Ünye Çimento3.683.783.723.783.701.09161,3943.733.72Vakıf Fin. Kir.2.662.722.642.742.64-0.7592,2492.712.67Vakıf Girişim14.1014.2013.8014.7013.70-2.13305,54414.4713.99Vakıf GMYO2.682.742.662.742.66-0.7564,6342.702.68Vakıf Yat. Ort.2.702.702.662.762.66-1.481,1302.762.66Vakıflar Bankası6.606.656.606.756.500.002,000,7776.696.57Vakko Tekstil5.405.605.505.605.401.8533,1385.545.50Vanet2.922.922.903.022.88-0.6852,3072.922.92Varlık Yat. Ort.1.021.010.991.020.90-2.94149,8241.000.99Vestel3.923.943.903.963.86-0.511,146,3773.933.89Vestel Beyaz Eşya1.751.761.711.771.70-2.291,734,5431.761.72Viking Kağıt0.860.890.870.910.861.161,033,4830.890.87Yapı Kredi Fin. Kir.3.043.062.963.102.90-2.6378,2953.062.98Yapı Kredi Koray GMYO2.562.562.542.802.54-0.7850,6092.582.56Yapı Kredi Sigorta4.324.464.324.464.320.00143,5594.424.36Yapı Kredi Yat. Ort.0.960.960.960.970.950.0055,1750.960.95Yapı ve Kredi Bank.2.372.412.372.422.350.0026,055,9082.402.38Yataş2.712.742.782.962.702.586,427,3842.742.88Yatırım Fin. Yat. Ort.0.760.780.760.780.750.0078,7390.770.76Yazıcılar Holding35.5035.2535.0035.7534.00-1.4120,18235.3634.59Yünsa1.461.451.441.471.40-1.3743,0571.461.44Zorlu Enerji3.923.943.843.963.82-2.04182,5253.943.88