İMKB M-Z (14 Mart 2006 tarihli verilerdir)

Oluşturulma Tarihi: Mart 14, 2006 00:00

Haberin Devamı

M. Yılmaz Yat. Ort.1.511.521.521.541.500.66152,6551.521.52Mali Sek Dışı NFIST20 BYF10.5010.7010.7510.7510.602.38113,98210.6510.70Mardin Çimento9.059.309.359.409.153.31126,9879.299.30Marmaris Altınyunus10.9011.3011.6011.6011.106.4279,68411.3211.45Marmaris Martı2.342.432.442.462.364.276,817,6432.432.43Marshall26.5027.2528.0028.2526.755.6614,37427.1627.88Mazhar Zorlu Holding1.541.541.551.561.540.65223,1391.551.55Menderes Tekstil1.361.371.331.391.31-2.215,123,2581.371.34Mensa Mensucat0.510.530.540.540.515.882,173,6860.530.52Merko Gıda1.401.431.421.481.401.43638,3031.441.42Metemteks1.481.521.491.541.480.68941,6391.511.50Migros15.9016.1016.3016.4015.802.52137,81116.0416.27Milpa3.723.864.244.243.7613.984,499,0513.834.08Mutlu Akü1.481.501.521.521.492.70436,5871.511.51Net Holding0.720.750.820.820.7213.89101,784,1730.760.79Net Turizm1.461.551.541.601.475.4853,990,5491.551.56Netaş Telekom.42.7543.5044.0044.0043.002.9235,48143.3743.76Nuh Çimento8.108.208.258.508.001.8514,5338.088.23Nurol GMYO5.005.485.955.955.2019.00284,5645.415.91Okan Tekstil0.620.630.620.640.610.00773,6760.630.62Olmuksa3.543.583.603.603.561.6935,7763.583.57Otokar13.3013.8014.5014.5013.509.02269,48413.7514.21Oysa Çimento9.9010.1010.1010.209.952.0254,28410.0910.12Öz Finans Fact.1.711.721.711.791.690.00276,3081.751.71Park Elek. Madencilik7.908.158.358.358.005.702,187,5388.088.22Parsan2.262.332.332.342.283.10592,0062.312.33Penguen Gıda1.211.231.241.251.212.48948,5351.231.23Pera Yat. Ort.1.281.321.311.341.282.344,535,4551.311.30Petkim6.356.606.706.706.405.5112,793,3546.626.62Petrol Ofisi7.558.358.358.357.5510.609,513,2407.987.98Pimaş4.985.045.165.204.983.6175,3875.025.12Pınar Et Ve Un2.512.652.682.722.546.77256,3382.602.68Pınar Su2.822.922.922.982.843.55136,0322.922.91Pınar Süt5.155.305.305.355.252.91621,0945.315.28Prysmian Kablo4.064.164.144.184.041.97140,2984.144.14Ray Sigorta3.523.583.763.763.526.82150,1303.563.68Reysaş Lojistik5.205.355.405.405.253.85948,1895.335.33Sabancı Holding9.409.7510.3510.359.5010.115,409,6879.6610.03Sanko Pazarlama3.803.843.843.863.801.0587,1443.833.82Sarkuysan2.983.043.083.103.003.36244,2613.043.06Selçuk Gıda1.101.111.111.141.100.913,878,2801.121.11Serve Kırtasiye1.821.851.871.971.832.75268,2911.851.85Soda Sanayii6.906.956.957.556.750.7244,3406.946.96Söktaş22.5022.9023.4023.7022.504.0020,59222.8623.22Sönmez Filament1.241.261.261.271.241.6161,3961.251.26Şeker Piliç3.383.383.383.503.320.00124,6073.433.37Şekerbank6.406.606.656.956.453.9154,1516.626.63Şişe Cam5.705.956.156.155.757.894,325,4775.876.02T. Demir Döküm11.0011.0010.9011.2010.50-0.9149,22211.0110.83T. Ekonomi Bank.25.2525.7026.0026.8025.302.9734,97425.6125.83T. Kalkınma Bank.9.409.459.559.709.301.6037,5289.479.46T. Tuborg5.205.205.255.355.200.9684,8475.265.24T.S.K.B.5.055.165.455.505.107.921,600,3575.165.34Taç Yat. Ort.4.584.784.824.964.565.2492,3724.794.81Tansaş2.442.482.492.512.462.056,381,0842.482.49Tat Konserve2.512.522.522.542.480.40606,2062.512.50Tek-Art Turizm1.541.501.481.521.36-3.903,130,0361.491.50Tekstil Fin. Kir.1.311.331.331.361.311.53673,4461.331.32Tekstilbank2.842.942.942.982.863.521,737,0292.932.93Tesco Kipa48.0048.0048.2548.7547.500.523,31848.2547.84Tire Kutsan2.562.602.662.662.563.91476,1602.612.62Tofaş Oto. Fab.4.464.544.484.564.480.451,075,8734.514.52Toprak Fin. Kir.5.956.005.906.055.85-0.8425,9816.015.95Trabzonspor Sportif5.455.505.605.605.402.7546,6095.525.55Trakya Cam5.305.505.555.555.354.722,060,5085.495.50TSKB Yat. Ort.1.321.341.351.361.322.27386,7261.341.34Tukaş1.111.131.151.161.113.601,543,3981.131.14Turcas Petrol4.344.644.744.784.369.222,550,6274.534.68Turkcell9.309.509.559.659.352.69777,6749.469.57Tüpraş24.1024.3024.5025.0024.201.663,657,53824.3024.57Türk Hava Yolları7.707.807.907.907.752.601,021,5387.827.86Türk Traktör13.7014.3014.4014.6013.705.11363,62114.1014.49Uki Konfeksiyon2.862.882.862.962.860.0065,5272.872.87Usaş7.607.757.807.857.652.63515,0827.737.79Uşak Seramik2.432.622.862.862.4617.70916,3302.602.78Uzel Makina3.623.603.683.743.401.661,622,2343.623.68Ülker Gıda5.155.255.405.405.154.852,138,4265.235.31Ünal Tarım Ürün.0.730.770.780.780.716.853,485,3860.760.77Ünye Çimento5.155.255.255.405.151.94256,0835.215.19Vakıf Fin. Kir.6.206.306.306.306.201.6131,3716.266.24Vakıf Girişim12.7012.9012.9013.0012.701.5712,30112.8412.80Vakıf GMYO3.803.903.963.983.824.2176,6613.903.93Vakıf Yat. Ort.3.583.663.703.703.643.3523,9383.663.68Vakıflar Bankası7.807.908.008.007.802.563,861,5287.887.97Vakko Tekstil5.305.705.605.805.355.66155,3185.715.58Vanet2.602.682.642.702.621.54307,0502.682.65Varlık Yat. Ort.1.211.221.241.241.212.4854,3731.231.23Vestel5.155.255.305.305.202.913,431,7125.255.25Viking Kağıt1.171.221.231.231.185.13876,3691.211.22Yapı Kredi Fin. Kir.4.324.404.384.424.361.3932,1084.384.38Yapı Kredi Koray GMYO5.155.305.255.405.251.9445,5525.285.32Yapı Kredi Sigorta8.808.658.708.858.50-1.1429,5918.658.61Yapı Kredi Yat. Ort.1.421.431.441.441.421.41179,5711.431.43Yapı ve Kredi Bank.6.907.057.107.156.902.907,550,2757.017.09Yataş3.423.483.463.483.421.17184,0323.453.46Yatırım Fin. Yat. Ort.1.101.121.121.131.101.82140,2681.111.12Yazıcılar Holding44.7545.5046.0046.0044.502.7915,86845.6745.72Yünsa2.082.092.092.112.040.48137,7122.092.09Zorlu Enerji4.884.985.045.044.923.281,045,6894.965.01İkinci Ulusal PazarAltınyunus Çeşme5.705.855.855.955.752.6347,6595.825.80Birlik Mensucat1.801.821.811.821.800.565,2831.811.81Boyasan Tekstil0.530.540.580.580.539.43737,1430.540.56Camiş Lojistik Hiz.9.459.609.709.709.452.6510,1559.599.58Doğusan2.122.142.192.212.123.30166,4542.142.18Ege Profil6.306.406.306.456.300.008,6596.376.32Gedik Yat. Ort.2.162.142.152.172.13-0.46167,7402.152.14Ipek Matbaacılık4.244.264.364.404.242.832,141,3124.274.34Lafarge Aslan Çimento71.0072.0072.0072.5071.001.411,37471.8971.93Meges Boya8.358.408.558.908.352.40209,4908.448.65Mert Gıda12.6012.4012.7013.1012.200.7942,01412.5212.57Metemtur Otelcilik3.303.443.443.463.324.24186,8873.423.44Petrokent Turizm26.2528.7529.7530.7526.7513.3310,13328.0930.05Sönmez Pamuklu1.801.821.811.821.790.5633,2141.801.80Şeker Fin. Kir.3.023.163.123.203.063.31520,7903.123.13Tümteks0.820.840.840.850.832.44182,9050.840.83IMKB YENİ EKONOMİAnel Telekom3.703.763.723.763.700.54228,8153.723.72Datagate Bilgisayar5.405.455.405.605.400.00231,8415.495.45Plastikkart2.532.612.642.642.534.35857,4562.592.61Gözaltı PazarıAbana Elektromekanik1.091.141.141.171.124.5930,9741.141.14EGS G.M.Y.O.0.470.490.490.500.484.26764,1910.490.49Makina Takım0.860.880.880.890.852.3368,5330.880.88Transtürk Hold.0.440.470.470.480.446.82359,5960.470.47

Acıbadem Sağlık	14.10	14.10	14.40	14.50	14.00	2.13	23,651	14.18	14.32
Adana Çimento (A)	10.60	10.70	10.70	10.80	10.50	0.94	111,296	10.71	10.61
Adana Çimento (B)	6.70	6.80	6.75	6.80	6.65	0.75	2,786	6.77	6.75
Adana Çimento (C)	1.36	1.40	1.41	1.41	1.37	3.68	1,570,059	1.39	1.40
Adel Kalemcilik	6.70	7.00	7.20	7.35	6.80	7.46	112,804	6.96	7.08
Advansa Sasa	1.29	1.32	1.32	1.33	1.31	2.33	639,795	1.32	1.31
AFM Film	6.55	6.50	6.60	6.65	6.40	0.76	114,346	6.53	6.53
Afyon Çimento	1,230.00	1,250.00	1,270.00	1,275.00	1,230.00	3.25	457	1,241.23	1,265.38
Ak Enerji	6.40	6.55	6.55	6.65	6.45	2.34	375,504	6.56	6.54
Ak Yat. Ort.	2.21	2.26	2.27	2.30	2.23	2.71	592,100	2.25	2.27
Akal Tekstil	4.76	4.80	4.78	4.86	4.74	0.42	32,358	4.81	4.80
Akbank	11.50	11.60	12.00	12.00	11.40	4.35	5,581,302	11.59	11.86
Akçansa	8.55	9.10	9.05	9.30	8.70	5.86	112,500	9.05	9.05
Akın Tekstil	2.66	2.68	2.64	2.68	2.58	-0.75	30,976	2.67	2.63
Akmerkez G.M.Y.O.	40.75	41.50	42.50	42.50	41.00	4.29	6,894	41.40	41.81
Aksa	11.80	12.00	12.00	12.00	11.80	1.69	161,637	11.94	11.96
Aksigorta	6.90	6.95	7.20	7.25	6.90	4.35	386,270	6.98	7.13
Aksu Enerji	5.90	6.00	6.05	6.15	6.00	2.54	26,282	6.03	6.08
Aksu İplik	3.76	3.68	3.66	3.80	3.40	-2.66	51,911	3.71	3.65
Alarko Carrier	21.50	21.40	21.70	22.10	21.20	0.93	32,563	21.44	21.76
Alarko GMYO	64.00	64.50	65.50	65.50	63.50	2.34	7,735	64.35	64.86
Alarko Holding	56.00	57.00	57.50	58.00	56.50	2.68	88,569	57.15	57.20
Alcatel Teletaş	7.40	7.55	7.55	7.70	7.40	2.03	441,396	7.50	7.59
Alkim Kağıt	1.60	1.65	1.64	1.68	1.62	2.50	627,801	1.65	1.64
Alkim Kimya	5.70	6.00	5.95	6.05	5.70	4.39	104,921	5.93	5.91
Alternatif Yat. Ort.	2.64	2.70	2.76	2.76	2.66	4.55	821,527	2.69	2.72
AlternatifBank	2.74	2.82	2.86	2.88	2.76	4.38	888,432	2.84	2.84
Altınyağ	1.85	1.87	1.84	1.90	1.83	-0.54	434,246	1.87	1.85
Altınyıldız	2.78	2.82	2.82	2.88	2.80	1.44	542,897	2.81	2.83
Anadolu Cam	6.40	6.55	6.55	6.60	6.40	2.34	123,773	6.55	6.54
Anadolu Efes	42.50	43.25	43.25	43.50	42.50	1.76	87,758	43.23	43.16
Anadolu Hayat Emek.	5.70	5.85	5.85	6.00	5.80	2.63	137,497	5.91	5.87
Anadolu Isuzu	20.30	20.50	20.80	21.00	20.40	2.46	29,340	20.54	20.68
Anadolu Sigorta	4.18	4.26	4.26	4.30	4.22	1.91	693,750	4.25	4.25
Arat Tekstil	0.51	0.53	0.52	0.55	0.51	1.96	4,435,644	0.52	0.52
Arçelik	10.50	10.80	10.80	10.80	10.60	2.86	676,723	10.69	10.70
Arena Bilgisayar	6.00	6.05	6.05	6.25	6.00	0.83	12,882	6.09	6.06
Arsan Tekstıl	1.61	1.62	1.59	1.69	1.57	-1.24	340,580	1.64	1.60
Aselsan	35.75	36.00	36.25	36.50	35.75	1.40	190,031	36.12	36.03
Ata Yat. Ort.	13.00	13.30	13.40	13.40	13.10	3.08	14,180	13.23	13.25
Atakule G.M.Y.O.	2.31	2.35	2.37	2.38	2.32	2.60	2,296,040	2.34	2.36
Atlantis Yat. Ort.	2.34	2.38	2.39	2.41	2.35	2.14	25,952	2.37	2.39
Atlas Yat. Ort.	5.55	5.65	5.80	5.85	5.60	4.50	50,235	5.68	5.77
Aviva Sigorta	18.20	18.80	18.80	19.30	18.30	3.30	44,926	18.94	18.74
Avrasya Yat. Ort.	1.53	1.58	1.58	1.59	1.55	3.27	145,605	1.57	1.58
Ayen Enerji	3.36	3.42	3.50	3.50	3.40	4.17	1,161,792	3.43	3.47
Aygaz	5.20	5.35	5.50	5.55	5.20	5.77	951,404	5.29	5.47
Bagfaş	50.25	51.50	53.00	53.00	50.00	5.47	60,964	51.51	52.57
Bak Ambalaj	3.36	3.48	3.50	3.52	3.36	4.17	147,482	3.47	3.49
Banvit	2.45	2.51	2.50	2.55	2.43	2.04	604,819	2.50	2.49
Batı Çimento	8.00	8.10	8.05	8.60	8.00	0.63	40,388	8.12	8.09
Batısöke Çimento	3.30	3.40	3.36	3.48	3.34	1.82	69,230	3.38	3.38
Beko Elektronik	2.78	2.82	2.82	2.86	2.80	1.44	2,796,104	2.82	2.83
Berdan Tekstil	2.82	2.84	2.82	2.88	2.76	0.00	50,294	2.83	2.82
Beşiktaş Futbol Yat.	3.84	3.92	3.98	4.08	3.86	3.65	688,609	3.92	3.99
BİM Birleşik Mağ.	43.00	43.50	45.00	45.00	43.00	4.65	17,567	43.31	44.02
Bisaş Tekstil	1.59	1.60	1.57	1.64	1.56	-1.26	119,504	1.61	1.58
Bolu Çimento	3.18	3.22	3.22	3.34	3.16	1.10	386,754	3.22	3.22
Borova Yapı	1.25	1.26	1.24	1.27	1.23	-0.80	1,618,300	1.25	1.25
Borusan Mannesmann	12.80	12.90	13.00	13.10	12.80	1.56	40,733	12.89	12.97
Borusan Yat. Paz.	7.05	7.05	7.10	7.20	7.00	0.71	226,062	7.09	7.08
Bosch Fren Sistemleri	210.00	216.00	216.00	223.00	212.00	2.86	39,530	217.96	216.12
Bossa	1.37	1.39	1.38	1.41	1.38	0.73	879,357	1.40	1.39
Boyner Mağazacılık	3.28	3.34	3.34	3.36	3.30	1.83	522,393	3.33	3.32
Brisa	91.50	91.50	93.00	93.00	91.50	1.64	5,980	92.22	92.44
BSH Ev Aletleri	35.75	36.75	37.00	37.00	36.00	3.50	13,692	36.54	36.78
Bumerang Yat. Ort.	1.31	1.35	1.37	1.37	1.31	4.58	159,512	1.34	1.35
Burçelik	27.25	27.25	27.50	27.75	27.00	0.92	6,333	27.22	27.18
Burçelik Vana	1.54	1.57	1.58	1.60	1.55	2.60	62,116	1.57	1.59
Bursa Çimento	19.20	19.40	19.00	19.80	19.00	-1.04	1,776	19.42	19.14
Ceylan Giyim	3.30	3.24	3.34	3.38	3.14	1.21	229,895	3.29	3.22
Ceytaş Madencilik	4.78	4.86	4.94	4.94	4.80	3.35	2,333,963	4.86	4.90
Çbs Boya	0.89	0.91	0.92	0.93	0.90	3.37	425,641	0.92	0.91
ÇBS Printaş	1.45	1.49	1.51	1.51	1.47	4.14	93,150	1.49	1.49
Çelebi	32.25	32.50	32.50	33.75	32.25	0.78	64,044	32.87	33.20
Çelik Halat	5.10	5.36	5.65	5.65	5.18	10.78	372,286	5.33	5.54
Çemtaş	6.20	6.25	6.25	6.35	6.15	0.81	156,114	6.24	6.30
Çimbeton	28.50	29.00	29.25	29.25	28.50	2.63	4,665	28.81	28.97
Çimentaş	16.30	16.40	16.40	16.70	16.00	0.61	26,958	16.40	16.51
Çimsa	9.75	10.10	10.20	10.30	9.80	4.62	70,957	10.10	10.12
Dardanel	1.57	1.58	1.62	1.66	1.57	3.18	2,164,739	1.59	1.63
Demisaş Döküm	1.50	1.53	1.54	1.54	1.51	2.67	189,355	1.52	1.54
Deniz Yat. Ort.	2.19	2.25	2.25	2.27	2.20	2.74	518,943	2.24	2.23
Denizbank	10.60	10.90	11.40	11.40	10.70	7.55	193,457	10.86	11.28
Denizli Cam	7.25	7.35	7.35	7.45	7.25	1.38	26,462	7.33	7.30
Dentaş Ambalaj	2.20	2.25	2.24	2.27	2.22	1.82	56,866	2.24	2.24
Derimod	2.76	2.80	2.80	2.84	2.78	1.45	101,608	2.81	2.80
Desa Deri	1.42	1.44	1.46	1.47	1.42	2.82	2,027,902	1.45	1.45
Deva Holding	6.35	6.40	6.45	6.60	6.35	1.57	475,759	6.48	6.44
Ditaş Doğan	79.50	82.00	85.00	85.00	80.00	6.92	4,392	81.44	83.44
DJ İstanbul 20	10.30	10.55	10.70	10.75	10.35	3.88	920,985	10.48	10.64
DJIM Türkiye A Tipi BYF	11.05	11.20	11.30	11.30	11.15	2.26	142,849	11.20	11.25
Doğan Burda	6.75	6.85	6.90	7.00	6.30	2.22	107,330	6.77	6.87
Doğan Gazetecilik	4.26	4.36	4.64	4.70	4.30	8.92	1,218,679	4.36	4.55
Doğan Holding	6.00	6.35	6.35	6.40	6.10	5.83	18,569,263	6.25	6.25
Doğan Yayın Hol.	5.55	5.75	6.00	6.10	5.60	8.11	3,750,875	5.70	5.92
Doğuş Otomotiv	8.20	8.35	8.75	8.80	8.30	6.71	755,585	8.37	8.59
Döktaş	2.41	2.48	2.53	2.55	2.43	4.98	949,274	2.46	2.52
Duran Doğan Basım	5.40	5.40	5.45	5.50	5.35	0.93	28,759	5.41	5.42
Dyo Boya	0.93	0.95	0.97	0.99	0.93	4.30	2,814,952	0.96	0.97
Eczacıbaşı İlaç	4.60	4.66	4.74	4.74	4.60	3.04	605,050	4.64	4.70
Eczacıbaşı Yapı	5.10	5.25	5.20	5.30	5.15	1.96	266,363	5.21	5.21
Eczacıbaşı Yat. Ort.	1.33	1.35	1.36	1.36	1.33	2.26	187,405	1.34	1.35
Eczacıbaşı Yatırım	4.70	4.80	4.86	4.86	4.74	3.40	863,945	4.81	4.83
Edip İplik	3.66	3.70	3.60	4.00	3.58	-1.64	70,477	3.68	3.63
Efes Holding	16.70	16.80	16.90	17.10	16.70	1.20	13,100	16.86	16.81
Ege Endüstri	13.10	13.40	13.60	13.80	13.20	3.82	28,393	13.36	13.53
Ege Gübre	33.00	33.50	34.00	36.25	33.00	3.03	7,111	33.51	33.82
Ege Seramik	2.11	2.16	2.20	2.24	2.11	4.27	1,081,808	2.16	2.20
Egeli Co. Yat. Ort.	2.90	2.92	2.94	2.96	2.92	1.38	15,300	2.93	2.93
Egeplast	1.07	1.08	1.08	1.10	1.07	0.93	298,888	1.08	1.09
Emek Elektrik	1.17	1.18	1.19	1.21	1.17	1.71	1,750,229	1.19	1.18
Eminiş Ambalaj	3.82	3.84	3.86	3.90	3.82	1.05	57,890	3.85	3.84
Enka İnşaat	17.90	18.10	17.90	18.30	17.80	0.00	239,598	18.19	17.99
Erbosan	6.40	6.55	6.60	6.60	6.40	3.12	15,926	6.51	6.54
Ereğli Demir Çelik	7.80	7.90	7.90	7.95	7.80	1.28	3,299,411	7.88	7.89
Ersu Gıda	1.75	1.76	1.75	1.81	1.73	0.00	2,157,935	1.78	1.74
Escort Computer	1.66	1.68	1.70	1.70	1.67	2.41	344,283	1.68	1.68
Esem Spor Giyim	1.32	1.34	1.35	1.36	1.31	2.27	120,932	1.34	1.35
EVG Yat. Ort.	1.30	1.31	1.31	1.32	1.30	0.77	20,207	1.31	1.31
Factoturk Faktoring	3.48	3.52	3.58	3.60	3.48	2.87	26,219	3.52	3.57
Favori Dinlenme Yer.	6.80	7.05	7.15	7.20	6.85	5.15	175,056	6.98	7.10
Fenerbahçe Sportif	21.60	21.70	21.90	23.30	21.60	1.39	116,836	21.64	21.95
Feniş Alüminyum	3.68	3.72	3.78	3.82	3.68	2.72	61,594	3.71	3.78
Finans Fin. Kir.	10.40	10.70	10.70	10.80	10.50	2.88	3,470	10.60	10.69
Finans Yat. Ort.	1.98	2.02	2.03	2.03	2.00	2.53	345,082	2.01	2.02
Finansbank	6.90	7.35	7.45	7.45	7.00	7.97	2,040,154	7.26	7.37
F-M İzmit Piston	835.00	850.00	860.00	865.00	845.00	2.99	1,145	851.05	854.95
Ford Otosan	11.20	11.30	11.30	11.40	11.10	0.89	673,851	11.30	11.20
Fortis Bank	6.55	6.60	6.70	6.75	6.50	2.29	1,643,457	6.62	6.67
Frigo Pak Gıda	1.46	1.51	1.51	1.52	1.47	3.42	217,199	1.50	1.49
Galatasaray Sportif	111.00	114.00	119.00	119.00	113.00	7.21	3,191	114.90	117.55
Garanti Bankası	5.25	5.40	5.45	5.45	5.30	3.81	14,101,076	5.35	5.40
Garanti Faktoring	5.45	5.50	5.55	5.55	5.45	1.83	47,670	5.54	5.51
Garanti GMYO	2.56	2.64	2.68	2.68	2.54	4.69	1,022,220	2.60	2.65
Garanti Yat. Ort.	2.09	2.13	2.14	2.15	2.11	2.39	219,074	2.13	2.13
Gediz İplik	1.36	1.39	1.41	1.41	1.36	3.68	96,230	1.39	1.40
Gentaş	3.66	3.74	3.76	3.78	3.68	2.73	141,286	3.73	3.74
Gersan Elektrik	1.36	1.36	1.36	1.38	1.35	0.00	690,688	1.36	1.36
Gima	4.20	4.30	4.32	4.60	4.24	2.86	7,495,532	4.42	4.31
Global Yat. Holding	1.58	1.63	1.65	1.65	1.59	4.43	12,691,274	1.63	1.63
Goldaş Kuyumculuk	1.45	1.47	1.50	1.51	1.46	3.45	2,098,312	1.48	1.49
Good-Year	12.80	13.10	13.40	13.40	13.00	4.69	82,471	13.08	13.24
Göltaş Çimento	67.00	69.00	69.00	71.00	67.50	2.99	6,495	69.45	68.20
GSD Holding	2.28	2.31	2.31	2.34	2.29	1.32	5,737,430	2.31	2.32
Gübre Fabrik.	3.64	3.70	3.76	3.76	3.52	3.30	59,058	3.71	3.71
Güneş Sigorta	3.92	3.96	4.02	4.04	3.60	2.55	278,935	3.96	3.99
Haznedar Refrakter	2.94	2.98	3.00	3.00	2.94	2.04	78,104	2.96	2.97
Hedef Yat. Ort.	1.40	1.40	1.40	1.41	1.36	0.00	32,629	1.39	1.39
Hektaş	1.45	1.48	1.59	1.59	1.46	9.66	2,983,209	1.48	1.54
Hürriyet Gzt.	5.35	5.60	5.70	5.70	5.40	6.54	1,210,510	5.55	5.66
İdaş	3.36	3.52	3.50	3.56	3.38	4.17	151,750	3.51	3.52
İhlas Ev Aletleri	2.27	2.28	2.28	2.35	2.26	0.44	1,095,285	2.29	2.27
İhlas GMYO	1.04	1.06	1.07	1.08	1.04	2.88	1,779,207	1.05	1.06
İhlas Holding	0.81	0.81	0.84	0.84	0.81	3.70	14,297,860	0.82	0.83
Indeks Bilgisayar	3.02	3.10	3.08	3.18	3.04	1.99	51,614	3.09	3.08
İnfo Yat. Ort.	1.05	1.07	1.08	1.09	1.05	2.86	187,670	1.06	1.08
İnfotrend Yat. Ort.	0.94	0.95	0.97	0.99	0.94	3.19	173,194	0.95	0.98
İntema	6.10	6.30	6.25	6.40	6.10	2.46	40,664	6.33	6.25
İş Bankası (A)	23,450.00					0.00
İş Bankası (B)	1,630.00	1,650.00	1,650.00	1,650.00	1,610.00	1.23	13	1,633.50	1,648.33
İş Bankası (C)	11.10	11.40	11.60	11.70	11.30	4.50	3,858,744	11.40	11.56
İş Bankası (Kur.)	9,000.00	8,235.00	8,210.00	9,305.00	8,210.00	-8.78	11	8,540.00	8,306.67
İş Fin. Kir.	7.80	7.90	7.95	8.20	7.85	1.92	42,234	7.94	7.93
İş Girişim	4.22	4.28	4.38	4.40	4.20	3.79	319,711	4.25	4.30
İş GMYO	3.32	3.46	3.50	3.54	3.34	5.42	1,736,083	3.45	3.49
İş Yat. Ort.	4.34	4.38	4.42	4.44	4.34	1.84	480,136	4.37	4.40
Işıklar Ambalaj	2.27	2.47	2.61	2.64	2.32	14.98	9,453,817	2.40	2.57
İzmir Demir Çelik	2.92	2.94	3.00	3.00	2.92	2.74	800,557	2.94	2.98
İzocam	12.50	12.70	12.60	12.90	12.40	0.80	6,942	12.61	12.53
Kaplamin	17.00	17.80	17.80	18.50	17.20	4.71	164,224	17.47	17.75
Kardemir (A)	1.24	1.26	1.27	1.28	1.24	2.42	6,900,030	1.26	1.26
Kardemir (B)	1.24	1.25	1.26	1.28	1.25	1.61	4,116,864	1.26	1.26
Kardemir (D)	0.55	0.55	0.56	0.57	0.55	1.82	17,816,649	0.55	0.56
Karsan Otomotiv	5.65	5.75	5.95	6.00	5.70	5.31	454,959	5.75	5.90
Karsu Tekstil	0.93	0.93	0.94	0.95	0.92	1.08	283,256	0.93	0.93
Kartonsan	158.00	162.00	161.00	163.00	159.00	1.90	8,460	161.09	161.52
Kav Dan.Paz.Tic.	3.78	3.86	3.96	3.96	3.78	4.76	287,680	3.85	3.89
Kelebek Mobilya	2.62	2.68	2.64	2.70	2.62	0.76	211,763	2.66	2.65
Kent Gıda	40.75	41.00	41.00	41.75	40.50	0.61	2,123	41.04	40.64
Kerevitaş Gıda	7.30	7.50	7.50	7.70	7.35	2.74	115,905	7.56	7.49
Klimasan Klima	5.45	5.90	6.10	6.30	5.45	11.93	557,881	5.81	6.07
Koç Holding	7.20	7.45	7.70	7.70	7.25	6.94	9,104,028	7.35	7.57
Konfrut Gıda	6.55	7.00	6.80	7.30	6.50	3.82	1,170,379	6.98	6.98
Koniteks	0.81	0.83	0.83	0.83	0.82	2.47	112,473	0.83	0.83
Konya Çimento	86.50	87.00	87.00	88.00	86.00	0.58	4,482	86.89	87.10
Kordsa Sabancı Dupont	5.95	6.10	6.20	6.30	5.90	4.20	97,946	6.15	6.16
Koza Davetiye	5.80	5.80	6.15	6.15	5.75	6.03	1,982,702	5.82	5.98
Kristal Kola	1.82	1.85	1.85	1.87	1.81	1.65	1,004,657	1.85	1.84
Kütahya Porselen	33.00	34.00	34.75	35.25	33.00	5.30	9,808	33.94	34.15
Link Bilgisayar	4.32	4.38	4.36	4.40	4.34	0.93	67,076	4.37	4.37
Lio Yağ	1.16	1.15	1.16	1.19	1.14	0.00	1,623,603	1.16	1.15
Logo Yazılım	16.40	16.90	16.90	17.10	16.40	3.05	68,945	16.75	16.91
Lüks Kadife	5.55	5.70	5.80	5.95	5.55	4.50	77,871	5.75	5.82
M. Yılmaz Yat. Ort.	1.51	1.52	1.52	1.54	1.50	0.66	152,655	1.52	1.52
Mali Sek Dışı NFIST20 BYF	10.50	10.70	10.75	10.75	10.60	2.38	113,982	10.65	10.70
Mardin Çimento	9.05	9.30	9.35	9.40	9.15	3.31	126,987	9.29	9.30
Marmaris Altınyunus	10.90	11.30	11.60	11.60	11.10	6.42	79,684	11.32	11.45
Marmaris Martı	2.34	2.43	2.44	2.46	2.36	4.27	6,817,643	2.43	2.43
Marshall	26.50	27.25	28.00	28.25	26.75	5.66	14,374	27.16	27.88
Mazhar Zorlu Holding	1.54	1.54	1.55	1.56	1.54	0.65	223,139	1.55	1.55
Menderes Tekstil	1.36	1.37	1.33	1.39	1.31	-2.21	5,123,258	1.37	1.34
Mensa Mensucat	0.51	0.53	0.54	0.54	0.51	5.88	2,173,686	0.53	0.52
Merko Gıda	1.40	1.43	1.42	1.48	1.40	1.43	638,303	1.44	1.42
Metemteks	1.48	1.52	1.49	1.54	1.48	0.68	941,639	1.51	1.50
Migros	15.90	16.10	16.30	16.40	15.80	2.52	137,811	16.04	16.27
Milpa	3.72	3.86	4.24	4.24	3.76	13.98	4,499,051	3.83	4.08
Mutlu Akü	1.48	1.50	1.52	1.52	1.49	2.70	436,587	1.51	1.51
Net Holding	0.72	0.75	0.82	0.82	0.72	13.89	101,784,173	0.76	0.79
Net Turizm	1.46	1.55	1.54	1.60	1.47	5.48	53,990,549	1.55	1.56
Netaş Telekom.	42.75	43.50	44.00	44.00	43.00	2.92	35,481	43.37	43.76
Nuh Çimento	8.10	8.20	8.25	8.50	8.00	1.85	14,533	8.08	8.23
Nurol GMYO	5.00	5.48	5.95	5.95	5.20	19.00	284,564	5.41	5.91
Okan Tekstil	0.62	0.63	0.62	0.64	0.61	0.00	773,676	0.63	0.62
Olmuksa	3.54	3.58	3.60	3.60	3.56	1.69	35,776	3.58	3.57
Otokar	13.30	13.80	14.50	14.50	13.50	9.02	269,484	13.75	14.21
Oysa Çimento	9.90	10.10	10.10	10.20	9.95	2.02	54,284	10.09	10.12
Öz Finans Fact.	1.71	1.72	1.71	1.79	1.69	0.00	276,308	1.75	1.71
Park Elek. Madencilik	7.90	8.15	8.35	8.35	8.00	5.70	2,187,538	8.08	8.22
Parsan	2.26	2.33	2.33	2.34	2.28	3.10	592,006	2.31	2.33
Penguen Gıda	1.21	1.23	1.24	1.25	1.21	2.48	948,535	1.23	1.23
Pera Yat. Ort.	1.28	1.32	1.31	1.34	1.28	2.34	4,535,455	1.31	1.30
Petkim	6.35	6.60	6.70	6.70	6.40	5.51	12,793,354	6.62	6.62
Petrol Ofisi	7.55	8.35	8.35	8.35	7.55	10.60	9,513,240	7.98	7.98
Pimaş	4.98	5.04	5.16	5.20	4.98	3.61	75,387	5.02	5.12
Pınar Et Ve Un	2.51	2.65	2.68	2.72	2.54	6.77	256,338	2.60	2.68
Pınar Su	2.82	2.92	2.92	2.98	2.84	3.55	136,032	2.92	2.91
Pınar Süt	5.15	5.30	5.30	5.35	5.25	2.91	621,094	5.31	5.28
Prysmian Kablo	4.06	4.16	4.14	4.18	4.04	1.97	140,298	4.14	4.14
Ray Sigorta	3.52	3.58	3.76	3.76	3.52	6.82	150,130	3.56	3.68
Reysaş Lojistik	5.20	5.35	5.40	5.40	5.25	3.85	948,189	5.33	5.33
Sabancı Holding	9.40	9.75	10.35	10.35	9.50	10.11	5,409,687	9.66	10.03
Sanko Pazarlama	3.80	3.84	3.84	3.86	3.80	1.05	87,144	3.83	3.82
Sarkuysan	2.98	3.04	3.08	3.10	3.00	3.36	244,261	3.04	3.06
Selçuk Gıda	1.10	1.11	1.11	1.14	1.10	0.91	3,878,280	1.12	1.11
Serve Kırtasiye	1.82	1.85	1.87	1.97	1.83	2.75	268,291	1.85	1.85
Soda Sanayii	6.90	6.95	6.95	7.55	6.75	0.72	44,340	6.94	6.96
Söktaş	22.50	22.90	23.40	23.70	22.50	4.00	20,592	22.86	23.22
Sönmez Filament	1.24	1.26	1.26	1.27	1.24	1.61	61,396	1.25	1.26
Şeker Piliç	3.38	3.38	3.38	3.50	3.32	0.00	124,607	3.43	3.37
Şekerbank	6.40	6.60	6.65	6.95	6.45	3.91	54,151	6.62	6.63
Şişe Cam	5.70	5.95	6.15	6.15	5.75	7.89	4,325,477	5.87	6.02
T. Demir Döküm	11.00	11.00	10.90	11.20	10.50	-0.91	49,222	11.01	10.83
T. Ekonomi Bank.	25.25	25.70	26.00	26.80	25.30	2.97	34,974	25.61	25.83
T. Kalkınma Bank.	9.40	9.45	9.55	9.70	9.30	1.60	37,528	9.47	9.46
T. Tuborg	5.20	5.20	5.25	5.35	5.20	0.96	84,847	5.26	5.24
T.S.K.B.	5.05	5.16	5.45	5.50	5.10	7.92	1,600,357	5.16	5.34
Taç Yat. Ort.	4.58	4.78	4.82	4.96	4.56	5.24	92,372	4.79	4.81
Tansaş	2.44	2.48	2.49	2.51	2.46	2.05	6,381,084	2.48	2.49
Tat Konserve	2.51	2.52	2.52	2.54	2.48	0.40	606,206	2.51	2.50
Tek-Art Turizm	1.54	1.50	1.48	1.52	1.36	-3.90	3,130,036	1.49	1.50
Tekstil Fin. Kir.	1.31	1.33	1.33	1.36	1.31	1.53	673,446	1.33	1.32
Tekstilbank	2.84	2.94	2.94	2.98	2.86	3.52	1,737,029	2.93	2.93
Tesco Kipa	48.00	48.00	48.25	48.75	47.50	0.52	3,318	48.25	47.84
Tire Kutsan	2.56	2.60	2.66	2.66	2.56	3.91	476,160	2.61	2.62
Tofaş Oto. Fab.	4.46	4.54	4.48	4.56	4.48	0.45	1,075,873	4.51	4.52
Toprak Fin. Kir.	5.95	6.00	5.90	6.05	5.85	-0.84	25,981	6.01	5.95
Trabzonspor Sportif	5.45	5.50	5.60	5.60	5.40	2.75	46,609	5.52	5.55
Trakya Cam	5.30	5.50	5.55	5.55	5.35	4.72	2,060,508	5.49	5.50
TSKB Yat. Ort.	1.32	1.34	1.35	1.36	1.32	2.27	386,726	1.34	1.34
Tukaş	1.11	1.13	1.15	1.16	1.11	3.60	1,543,398	1.13	1.14
Turcas Petrol	4.34	4.64	4.74	4.78	4.36	9.22	2,550,627	4.53	4.68
Turkcell	9.30	9.50	9.55	9.65	9.35	2.69	777,674	9.46	9.57
Tüpraş	24.10	24.30	24.50	25.00	24.20	1.66	3,657,538	24.30	24.57
Türk Hava Yolları	7.70	7.80	7.90	7.90	7.75	2.60	1,021,538	7.82	7.86
Türk Traktör	13.70	14.30	14.40	14.60	13.70	5.11	363,621	14.10	14.49
Uki Konfeksiyon	2.86	2.88	2.86	2.96	2.86	0.00	65,527	2.87	2.87
Usaş	7.60	7.75	7.80	7.85	7.65	2.63	515,082	7.73	7.79
Uşak Seramik	2.43	2.62	2.86	2.86	2.46	17.70	916,330	2.60	2.78
Uzel Makina	3.62	3.60	3.68	3.74	3.40	1.66	1,622,234	3.62	3.68
Ülker Gıda	5.15	5.25	5.40	5.40	5.15	4.85	2,138,426	5.23	5.31
Ünal Tarım Ürün.	0.73	0.77	0.78	0.78	0.71	6.85	3,485,386	0.76	0.77
Ünye Çimento	5.15	5.25	5.25	5.40	5.15	1.94	256,083	5.21	5.19
Vakıf Fin. Kir.	6.20	6.30	6.30	6.30	6.20	1.61	31,371	6.26	6.24
Vakıf Girişim	12.70	12.90	12.90	13.00	12.70	1.57	12,301	12.84	12.80
Vakıf GMYO	3.80	3.90	3.96	3.98	3.82	4.21	76,661	3.90	3.93
Vakıf Yat. Ort.	3.58	3.66	3.70	3.70	3.64	3.35	23,938	3.66	3.68
Vakıflar Bankası	7.80	7.90	8.00	8.00	7.80	2.56	3,861,528	7.88	7.97
Vakko Tekstil	5.30	5.70	5.60	5.80	5.35	5.66	155,318	5.71	5.58
Vanet	2.60	2.68	2.64	2.70	2.62	1.54	307,050	2.68	2.65
Varlık Yat. Ort.	1.21	1.22	1.24	1.24	1.21	2.48	54,373	1.23	1.23
Vestel	5.15	5.25	5.30	5.30	5.20	2.91	3,431,712	5.25	5.25
Viking Kağıt	1.17	1.22	1.23	1.23	1.18	5.13	876,369	1.21	1.22
Yapı Kredi Fin. Kir.	4.32	4.40	4.38	4.42	4.36	1.39	32,108	4.38	4.38
Yapı Kredi Koray GMYO	5.15	5.30	5.25	5.40	5.25	1.94	45,552	5.28	5.32
Yapı Kredi Sigorta	8.80	8.65	8.70	8.85	8.50	-1.14	29,591	8.65	8.61
Yapı Kredi Yat. Ort.	1.42	1.43	1.44	1.44	1.42	1.41	179,571	1.43	1.43
Yapı ve Kredi Bank.	6.90	7.05	7.10	7.15	6.90	2.90	7,550,275	7.01	7.09
Yataş	3.42	3.48	3.46	3.48	3.42	1.17	184,032	3.45	3.46
Yatırım Fin. Yat. Ort.	1.10	1.12	1.12	1.13	1.10	1.82	140,268	1.11	1.12
Yazıcılar Holding	44.75	45.50	46.00	46.00	44.50	2.79	15,868	45.67	45.72
Yünsa	2.08	2.09	2.09	2.11	2.04	0.48	137,712	2.09	2.09
Zorlu Enerji	4.88	4.98	5.04	5.04	4.92	3.28	1,045,689	4.96	5.01

Haberle ilgili daha fazlası:

BAKMADAN GEÇME!