İMKB M-Z (16 Mart 2006 tarihli verilerdir)

Oluşturulma Tarihi: Mart 16, 2006 00:00

Haberin Devamı

M. Yılmaz Yat. Ort.1.511.521.511.541.500.00108,3981.521.52Mali Sek Dışı NFIST20 BYF10.4510.6510.5010.6510.500.48154,44510.6310.56Mardin Çimento9.309.359.359.459.250.5484,4879.309.30Marmaris Altınyunus11.5012.0012.0012.5011.604.35318,11212.2111.88Marmaris Martı2.402.532.442.562.441.6711,320,9092.522.47Marshall28.2529.2529.0030.0028.252.6520,02628.8828.67Mazhar Zorlu Holding1.531.541.531.561.510.0081,1261.541.52Menderes Tekstil1.431.451.571.571.429.7916,916,2871.451.52Mensa Mensucat0.520.540.530.560.521.922,078,5990.540.53Merko Gıda1.351.411.371.431.351.48573,7701.411.38Metemteks1.441.441.441.501.440.001,629,4781.471.45Migros16.1016.3016.0016.3016.00-0.62102,40816.2116.11Milpa3.944.184.084.224.023.553,276,7024.164.11Mutlu Akü1.481.521.501.521.491.35342,6891.511.50Net Holding0.760.800.810.820.776.5842,196,0430.800.79Net Turizm1.441.501.471.521.452.0814,156,9941.501.47Netaş Telekom.42.0042.5041.5043.0041.50-1.19122,22342.6442.01Nuh Çimento8.108.158.158.308.100.623,0758.168.16Nurol GMYO6.656.306.306.855.90-5.26392,2436.516.32Okan Tekstil0.600.620.620.630.603.33783,2750.620.61Olmuksa3.543.603.623.623.542.2628,5453.583.57Otokar13.7014.0013.8014.3013.700.73185,05114.0713.82Oysa Çimento9.809.859.8010.009.800.0080,1569.909.85Öz Finans Fact.1.661.671.681.691.661.2041,0981.681.66Park Elek. Madencilik8.108.408.308.508.202.472,605,7188.398.37Parsan2.242.312.272.332.261.341,120,5952.302.28Penguen Gıda1.211.241.231.251.221.65600,1661.241.22Pera Yat. Ort.1.231.261.241.271.230.812,643,5251.261.24Petkim6.456.556.456.606.450.001,433,1236.556.44Petrol Ofisi8.008.208.058.258.000.6316,008,2598.168.10Pimaş4.955.104.955.104.900.0067,7755.035.00Pınar Et Ve Un2.622.642.642.702.620.76182,2922.652.64Pınar Su2.842.902.842.922.840.0056,7992.902.86Pınar Süt5.105.205.255.305.152.94457,2335.225.20Prysmian Kablo4.044.064.084.164.060.9993,0554.094.10Ray Sigorta3.683.683.683.803.600.00115,1343.673.73Reysaş Lojistik5.255.355.305.455.300.951,341,0435.405.37Sabancı Holding9.809.959.7510.309.70-0.512,346,19910.009.85Sanko Pazarlama3.783.823.863.863.802.12180,8803.813.83Sarkuysan2.943.042.983.062.961.36172,3173.022.99Selçuk Gıda1.081.101.081.111.060.001,829,7821.101.08Serve Kırtasiye1.811.831.831.851.811.10106,6451.831.82Soda Sanayii6.856.906.907.206.800.7326,0186.936.87Söktaş24.8026.6028.2528.2524.9013.9173,97026.1627.15Sönmez Filament1.211.251.241.251.232.4834,8991.241.24Şeker Piliç3.243.363.323.443.242.47147,3333.393.29Şekerbank6.406.606.556.806.352.34212,2696.666.44Şişe Cam5.805.956.056.155.904.316,311,5625.976.06T. Demir Döküm10.2010.209.9010.609.80-2.94208,20410.3210.01T. Ekonomi Bank.25.0025.3024.5026.0024.50-2.0041,12125.3524.80T. Kalkınma Bank.9.309.409.359.509.300.5423,7269.429.31T. Tuborg5.205.255.205.305.200.0056,2465.265.23T.S.K.B.5.155.155.155.355.100.001,300,7805.245.14Taç Yat. Ort.4.764.804.784.864.740.4224,4044.824.76Tansaş2.452.522.462.522.450.418,987,0352.502.49Tat Konserve2.472.502.572.592.484.05932,2542.492.54Tek-Art Turizm1.441.461.441.521.410.009,617,1771.471.42Tekstil Fin. Kir.1.361.391.361.411.350.00970,8671.391.37Tekstilbank2.882.942.903.022.860.692,425,3132.972.90Tesco Kipa49.0050.0050.0050.7548.752.0412,27249.7450.04Tire Kutsan2.522.562.562.602.541.59222,9922.572.57Tofaş Oto. Fab.4.444.544.524.644.461.803,867,7674.564.53Toprak Fin. Kir.5.805.905.856.005.750.8627,1545.895.82Trabzonspor Sportif5.505.505.705.755.453.64111,4045.505.66Trakya Cam5.405.605.555.605.452.78811,0705.535.54TSKB Yat. Ort.1.331.321.321.351.32-0.75252,4291.331.32Tukaş1.131.151.151.171.131.77898,8321.141.15Turcas Petrol4.504.744.924.984.529.333,798,7094.694.86Turkcell9.159.409.259.459.201.091,235,1399.389.28Tüpraş23.6023.9023.5024.3023.30-0.422,961,67224.1223.59Türk Hava Yolları7.858.107.958.107.901.272,325,0278.057.98Türk Traktör13.5014.1013.8014.6013.702.22293,09014.0913.96Uki Konfeksiyon2.822.862.862.882.821.4256,3622.862.84Usaş7.657.807.707.907.650.65514,9867.817.70Uşak Seramik2.722.742.622.862.48-3.68729,8362.762.59Uzel Makina3.984.003.884.103.88-2.512,368,5004.033.96Ülker Gıda5.155.255.255.355.151.942,935,5265.235.28Ünal Tarım Ürün.0.760.770.770.790.761.322,389,1820.770.77Ünye Çimento5.155.155.055.255.05-1.94140,3195.175.09Vakıf Fin. Kir.6.206.256.206.406.150.0040,6666.296.19Vakıf Girişim12.5012.5012.6012.7012.500.8045,01412.5712.51Vakıf GMYO3.883.923.963.963.882.0697,1053.933.93Vakıf Yat. Ort.3.603.623.643.663.601.1119,6023.633.62Vakıflar Bankası7.607.757.558.007.55-0.666,913,8257.877.71Vakko Tekstil5.455.505.555.605.401.8328,0865.585.48Vanet2.582.622.582.642.580.0086,7072.622.60Varlık Yat. Ort.1.201.211.201.221.200.0060,1231.211.20Vestel5.155.305.205.305.150.973,718,3985.275.20Viking Kağıt1.201.221.201.221.200.00859,3821.211.21Yapı Kredi Fin. Kir.4.204.264.184.304.10-0.4811,3174.264.21Yapı Kredi Koray GMYO5.155.305.105.355.05-0.97125,1835.225.12Yapı Kredi Sigorta8.408.408.258.508.20-1.7965,9988.358.34Yapı Kredi Yat. Ort.1.411.431.421.441.410.71156,9391.421.41Yapı ve Kredi Bank.6.907.006.907.056.900.006,465,3497.006.95Yataş3.463.503.543.563.462.31253,2873.493.53Yatırım Fin. Yat. Ort.1.101.111.141.151.083.64217,7761.101.13Yazıcılar Holding45.5045.5045.5047.0045.250.0012,01045.8445.41Yünsa2.042.102.102.112.042.94432,8872.082.09Zorlu Enerji4.885.045.005.124.952.461,737,6235.055.01İkinci Ulusal PazarAltınyunus Çeşme5.956.256.056.506.001.68345,1826.346.09Birlik Mensucat1.821.851.821.881.790.008,9251.841.83Boyasan Tekstil0.620.660.720.720.6216.1310,817,2900.660.69Camiş Lojistik Hiz.9.509.709.509.759.450.0026,0369.689.49Doğusan2.142.182.132.182.13-0.4783,8882.162.15Ege Profil6.206.406.256.406.200.8117,7026.366.30Gedik Yat. Ort.2.052.122.192.202.056.83255,4582.112.16Ipek Matbaacılık4.364.404.624.644.365.965,423,8224.404.52Lafarge Aslan Çimento72.5073.5072.0074.0072.00-0.691,68473.5472.62Meges Boya8.608.758.809.108.652.33297,3318.788.85Mert Gıda13.3013.5013.0013.8012.80-2.2651,02113.3113.04Metemtur Otelcilik3.823.843.724.043.66-2.621,084,2243.923.75Petrokent Turizm30.7530.7529.5033.0028.25-4.0721,17631.5529.46Sönmez Pamuklu1.781.791.781.801.750.0032,6361.791.77Şeker Fin. Kir.3.003.063.003.122.960.00226,8583.083.02Tümteks0.850.930.960.960.8512.942,089,7100.910.93IMKB YENİ EKONOMİAnel Telekom3.703.743.723.783.680.54287,9643.743.70Datagate Bilgisayar5.205.305.205.405.150.00166,7045.325.27Plastikkart2.522.622.602.642.563.17721,5502.602.61Gözaltı PazarıAbana Elektromekanik1.121.131.161.130.8934,9331.14EGS G.M.Y.O.0.480.490.490.482.08505,0900.49Makina Takım0.860.870.880.861.16260,6360.87Transtürk Hold.0.440.480.500.459.09309,3910.48

Acıbadem Sağlık	14.20	14.10	14.10	14.80	13.40	-0.70	66,860	14.12	14.00
Adana Çimento (A)	10.20	10.30	10.00	10.60	9.90	-1.96	209,075	10.43	10.10
Adana Çimento (B)	6.50	6.45	6.40	6.60	6.25	-1.54	15,185	6.53	6.42
Adana Çimento (C)	1.36	1.38	1.37	1.40	1.36	0.74	615,847	1.39	1.37
Adel Kalemcilik	6.70	6.85	6.80	7.00	6.75	1.49	30,451	6.84	6.78
Advansa Sasa	1.28	1.30	1.27	1.31	1.27	-0.78	522,128	1.30	1.28
AFM Film	6.40	6.45	6.20	6.55	6.15	-3.13	60,244	6.45	6.28
Afyon Çimento	1,250.00	1,270.00	1,295.00	1,295.00	1,260.00	3.60	404	1,264.69	1,274.03
Ak Enerji	6.30	6.25	6.20	6.50	6.15	-1.59	299,406	6.34	6.20
Ak Yat. Ort.	2.26	2.28	2.26	2.30	2.25	0.00	207,095	2.28	2.26
Akal Tekstil	4.80	4.84	4.80	4.84	4.74	0.00	79,497	4.81	4.79
Akbank	11.60	11.90	11.70	12.00	11.50	0.86	2,667,890	11.89	11.76
Akçansa	8.65	8.95	8.60	9.15	8.45	-0.58	174,851	8.98	8.72
Akın Tekstil	2.58	2.66	2.64	2.70	2.62	2.33	38,259	2.64	2.66
Akmerkez G.M.Y.O.	41.75	42.00	42.00	42.25	41.50	0.60	2,325	41.85	41.64
Aksa	11.80	11.90	11.80	12.00	11.80	0.00	120,260	11.90	11.83
Aksigorta	6.90	7.05	6.65	7.20	6.60	-3.62	442,577	7.07	6.88
Aksu Enerji	5.80	5.95	5.95	6.00	5.90	2.59	14,152	5.95	5.93
Aksu İplik	3.60	3.68	3.64	3.74	3.60	1.11	69,420	3.66	3.68
Alarko Carrier	20.40	20.60	20.30	21.20	20.20	-0.49	14,257	20.81	20.33
Alarko GMYO	64.00	63.50	63.50	65.00	63.00	-0.78	12,603	63.73	63.81
Alarko Holding	56.50	57.00	56.00	57.50	56.00	-0.88	50,106	57.15	56.39
Alcatel Teletaş	7.35	7.60	7.50	7.65	7.45	2.04	474,345	7.53	7.55
Alkim Kağıt	1.57	1.62	1.59	1.64	1.58	1.27	870,966	1.63	1.60
Alkim Kimya	5.80	5.95	5.90	6.05	5.80	1.72	108,162	5.95	5.93
Alternatif Yat. Ort.	2.80	2.80	2.80	2.90	2.78	0.00	921,011	2.82	2.83
AlternatifBank	2.82	2.90	2.86	2.94	2.86	1.42	605,818	2.91	2.87
Altınyağ	1.76	1.81	1.78	1.85	1.76	1.14	547,924	1.83	1.78
Altınyıldız	2.74	2.80	2.82	2.82	2.74	2.92	359,268	2.78	2.79
Anadolu Cam	6.30	6.35	6.40	6.55	6.30	1.59	244,415	6.33	6.41
Anadolu Efes	43.25	43.50	42.75	44.50	42.50	-1.16	101,390	43.80	43.24
Anadolu Hayat Emek.	5.45	5.55	5.35	5.70	5.20	-1.83	304,068	5.63	5.51
Anadolu Isuzu	19.80	20.50	20.30	20.60	20.20	2.53	40,421	20.42	20.34
Anadolu Sigorta	4.22	4.30	4.26	4.34	4.26	0.95	1,140,849	4.31	4.27
Arat Tekstil	0.49	0.52	0.52	0.54	0.50	6.12	4,559,031	0.53	0.51
Arçelik	10.70	11.20	11.20	11.30	10.80	4.67	729,677	11.09	11.14
Arena Bilgisayar	5.90	6.05	6.00	6.30	5.95	1.69	30,134	6.07	5.99
Arsan Tekstıl	1.53	1.57	1.58	1.61	1.55	3.27	512,545	1.58	1.59
Aselsan	35.50	35.75	35.50	36.00	35.25	0.00	87,960	35.85	35.44
Ata Yat. Ort.	12.90	13.30	12.90	13.80	12.90	0.00	33,343	13.47	13.13
Atakule G.M.Y.O.	2.30	2.33	2.33	2.38	2.31	1.30	1,701,745	2.34	2.33
Atlantis Yat. Ort.	2.32	2.35	2.33	2.36	2.33	0.43	40,894	2.34	2.34
Atlas Yat. Ort.	5.80	5.90	5.65	5.95	5.65	-2.59	71,126	5.82	5.79
Aviva Sigorta	19.00	19.40	19.10	19.70	19.00	0.53	36,262	19.39	19.22
Avrasya Yat. Ort.	1.54	1.56	1.55	1.57	1.54	0.65	125,809	1.56	1.55
Ayen Enerji	3.36	3.44	3.40	3.48	3.38	1.19	775,595	3.45	3.42
Aygaz	5.20	5.35	5.20	5.40	5.15	0.00	736,829	5.32	5.22
Bagfaş	50.50	51.50	50.50	52.00	50.50	0.00	28,425	51.44	50.92
Bak Ambalaj	3.38	3.46	3.44	3.50	3.42	1.78	45,057	3.46	3.43
Banvit	2.44	2.48	2.46	2.57	2.42	0.82	1,844,131	2.52	2.46
Batı Çimento	7.85	8.05	8.05	8.15	7.85	2.55	12,881	8.01	8.08
Batısöke Çimento	3.30	3.34	3.32	3.38	3.30	0.61	80,464	3.36	3.33
Beko Elektronik	2.76	2.84	2.78	2.88	2.78	0.72	3,983,710	2.84	2.83
Berdan Tekstil	2.72	2.78	2.78	3.04	2.76	2.21	22,527	2.80	2.77
Beşiktaş Futbol Yat.	3.86	3.96	3.90	4.02	3.88	1.04	344,815	4.00	3.92
BİM Birleşik Mağ.	44.25	44.25	44.25	44.75	44.00	0.00	4,679	44.30	44.25
Bisaş Tekstil	1.54	1.56	1.56	1.59	1.55	1.30	169,219	1.57	1.56
Bolu Çimento	3.16	3.20	3.16	3.22	3.12	0.00	280,066	3.20	3.18
Borova Yapı	1.22	1.24	1.22	1.26	1.22	0.00	995,251	1.25	1.23
Borusan Mannesmann	12.60	12.90	13.20	13.30	12.70	4.76	61,120	12.83	13.03
Borusan Yat. Paz.	6.75	6.90	6.85	7.05	6.85	1.48	143,299	6.92	6.92
Bosch Fren Sistemleri	210.00	212.00	211.00	215.00	211.00	0.48	7,326	212.92	211.41
Bossa	1.34	1.36	1.35	1.38	1.34	0.75	867,554	1.37	1.35
Boyner Mağazacılık	3.22	3.28	3.22	3.32	3.20	0.00	863,428	3.28	3.23
Brisa	90.00	91.00	96.50	96.50	89.50	7.22	14,373	90.60	93.64
BSH Ev Aletleri	35.50	36.25	36.25	37.25	35.50	2.11	30,348	36.00	36.58
Bumerang Yat. Ort.	1.10	1.09	1.08	1.12	1.08	-1.82	77,581	1.10	1.09
Burçelik	26.75	27.25	27.00	27.50	27.00	0.93	1,959	27.10	27.25
Burçelik Vana	1.60	1.58	1.55	1.64	1.54	-3.13	100,454	1.58	1.55
Bursa Çimento	19.00	19.10	19.20	19.20	19.00	1.05	546	19.11	19.16
Ceylan Giyim	3.22	3.24	3.24	3.30	3.22	0.62	48,118	3.25	3.24
Ceytaş Madencilik	4.78	4.92	4.86	4.98	4.82	1.67	3,379,604	4.91	4.89
Çbs Boya	0.90	0.92	0.95	0.97	0.90	5.56	2,061,950	0.92	0.95
ÇBS Printaş	1.44	1.46	1.50	1.55	1.45	4.17	578,954	1.46	1.51
Çelebi	33.00	33.00	32.00	33.25	31.50	-3.03	26,903	33.10	32.17
Çelik Halat	5.30	5.50	5.40	5.60	5.35	1.89	149,925	5.51	5.41
Çemtaş	5.90	6.10	6.05	6.15	5.95	2.54	66,706	6.09	6.05
Çimbeton	28.50	29.00	29.00	29.50	28.50	1.75	8,706	28.86	29.15
Çimentaş	16.50	16.80	16.90	17.10	16.30	2.42	23,403	16.66	16.98
Çimsa	9.90	10.20	10.40	10.60	10.00	5.05	296,972	10.17	10.40
Dardanel	1.73	1.72	1.67	1.75	1.65	-3.47	3,213,193	1.72	1.69
Demisaş Döküm	1.52	1.54	1.53	1.55	1.53	0.66	141,030	1.54	1.53
Deniz Yat. Ort.	2.24	2.24	2.23	2.28	2.22	-0.45	534,693	2.25	2.24
Denizbank	10.70	10.80	11.00	11.40	10.50	2.80	1,114,448	10.83	11.07
Denizli Cam	7.20	7.25	7.30	7.35	7.20	1.39	23,315	7.24	7.24
Dentaş Ambalaj	2.19	2.23	2.25	2.25	2.19	2.74	63,356	2.22	2.23
Derimod	2.74	2.78	2.76	2.88	2.74	0.73	622,250	2.83	2.77
Desa Deri	1.48	1.50	1.46	1.51	1.46	-1.35	1,448,732	1.50	1.47
Deva Holding	6.55	6.60	6.40	6.70	6.30	-2.29	643,707	6.62	6.43
Ditaş Doğan	82.50	83.00	81.50	84.50	81.00	-1.21	3,235	83.15	82.29
DJ İstanbul 20	10.40	10.65	10.50	10.70	10.50	0.96	794,355	10.63	10.56
DJIM Türkiye A Tipi BYF	11.00	11.30	11.20	11.30	11.20	1.82	330,813	11.30	11.30
Doğan Burda	6.85	6.90	6.90	7.10	6.80	0.73	114,970	6.98	6.96
Doğan Gazetecilik	4.34	4.50	4.34	4.56	4.34	0.00	431,718	4.51	4.42
Doğan Holding	6.30	6.50	6.35	6.60	6.35	0.79	16,470,550	6.51	6.43
Doğan Yayın Hol.	5.65	6.00	5.90	6.10	5.80	4.42	3,347,683	5.96	5.98
Doğuş Otomotiv	8.50	8.75	8.50	8.85	8.45	0.00	439,372	8.76	8.60
Döktaş	2.48	2.56	2.52	2.58	2.50	1.61	739,474	2.54	2.52
Duran Doğan Basım	5.25	5.25	5.20	5.35	5.15	-0.95	17,166	5.28	5.20
Dyo Boya	1.01	1.03	1.12	1.13	1.01	10.89	9,534,411	1.03	1.08
Eczacıbaşı İlaç	4.56	4.66	4.64	4.68	4.56	1.75	283,433	4.65	4.61
Eczacıbaşı Yapı	4.95	4.96	4.78	5.10	4.78	-3.43	268,464	5.01	4.86
Eczacıbaşı Yat. Ort.	1.32	1.34	1.34	1.35	1.33	1.52	105,604	1.34	1.33
Eczacıbaşı Yatırım	4.72	4.78	4.74	4.84	4.72	0.42	307,851	4.80	4.76
Edip İplik	3.60	3.94	3.92	4.22	3.62	8.89	393,117	3.82	4.02
Efes Holding	16.30	16.70	16.40	16.80	16.30	0.61	24,268	16.70	16.42
Ege Endüstri	13.20	13.30	13.30	13.60	13.20	0.76	30,525	13.41	13.38
Ege Gübre	33.75	34.00	33.50	34.25	33.25	-0.74	5,560	33.89	33.69
Ege Seramik	2.09	2.12	2.09	2.14	2.07	0.00	263,310	2.13	2.09
Egeli Co. Yat. Ort.	2.90	2.90	2.92	2.94	2.88	0.69	15,430	2.92	2.90
Egeplast	1.03	1.06	1.04	1.08	1.04	0.97	153,760	1.06	1.05
Emek Elektrik	1.15	1.17	1.19	1.19	1.14	3.48	2,045,913	1.16	1.17
Eminiş Ambalaj	3.82	3.82	3.80	3.90	3.78	-0.52	108,879	3.81	3.81
Enka İnşaat	17.50	17.60	17.30	17.90	17.30	-1.14	88,177	17.67	17.46
Erbosan	6.75	6.85	7.00	7.00	6.70	3.70	38,532	6.84	6.94
Ereğli Demir Çelik	7.70	7.80	7.75	7.90	7.70	0.65	2,165,556	7.82	7.74
Ersu Gıda	1.70	1.73	1.68	1.76	1.68	-1.18	1,204,642	1.74	1.70
Escort Computer	1.66	1.70	1.70	1.72	1.67	2.41	290,589	1.69	1.71
Esem Spor Giyim	1.32	1.45	1.41	1.45	1.33	6.82	1,187,954	1.43	1.42
EVG Yat. Ort.	1.32	1.34	1.35	1.36	1.32	2.27	9,325	1.33	1.33
Factoturk Faktoring	3.46	3.52	3.56	3.62	3.48	2.89	15,423	3.49	3.58
Favori Dinlenme Yer.	7.45	7.65	7.50	7.90	7.35	0.67	419,506	7.67	7.45
Fenerbahçe Sportif	21.80	21.80	21.70	22.00	21.70	-0.46	28,991	21.89	21.73
Feniş Alüminyum	3.54	3.60	3.56	3.68	3.56	0.56	69,326	3.63	3.58
Finans Fin. Kir.	10.30	10.40	10.30	10.70	10.10	0.00	10,868	10.48	10.26
Finans Yat. Ort.	1.96	1.99	1.97	2.02	1.96	0.51	401,380	2.00	1.98
Finansbank	7.30	7.50	7.35	7.55	7.30	0.68	1,323,137	7.47	7.37
F-M İzmit Piston	835.00	850.00	840.00	860.00	835.00	0.60	947	847.55	849.95
Ford Otosan	10.90	11.20	10.90	11.20	10.80	0.00	692,888	11.14	10.99
Fortis Bank	6.50	6.70	6.60	6.80	6.60	1.54	1,507,356	6.70	6.64
Frigo Pak Gıda	1.51	1.52	1.50	1.54	1.49	-0.66	111,714	1.53	1.51
Galatasaray Sportif	120.00	122.00	125.00	125.00	120.00	4.17	4,023	121.53	123.50
Garanti Bankası	5.30	5.40	5.30	5.50	5.25	0.00	9,506,692	5.42	5.32
Garanti Faktoring	5.45	5.40	5.35	5.50	5.30	-1.83	33,320	5.45	5.36
Garanti GMYO	2.48	2.54	2.48	2.58	2.46	0.00	501,387	2.55	2.50
Garanti Yat. Ort.	2.07	2.10	2.08	2.13	2.08	0.48	168,710	2.10	2.09
Gediz İplik	1.39	1.43	1.42	1.46	1.39	2.16	128,324	1.43	1.42
Gentaş	3.74	3.82	3.80	3.86	3.76	1.60	254,179	3.82	3.79
Gersan Elektrik	1.38	1.39	1.43	1.43	1.38	3.62	838,012	1.40	1.39
Gima	4.64	4.60	4.54	4.74	4.52	-2.16	10,424,634	4.63	4.64
Global Yat. Holding	1.57	1.62	1.58	1.63	1.58	0.64	5,545,616	1.61	1.59
Goldaş Kuyumculuk	1.43	1.47	1.48	1.48	1.45	3.50	2,693,958	1.47	1.47
Good-Year	12.90	13.20	13.10	13.30	13.00	1.55	54,191	13.23	13.15
Göltaş Çimento	69.00	69.00	68.50	69.50	68.00	-0.72	7,844	69.12	68.47
GSD Holding	2.31	2.36	2.33	2.39	2.32	0.87	5,697,583	2.37	2.34
Gübre Fabrik.	3.60	3.66	3.58	3.78	3.58	-0.56	54,503	3.68	3.62
Güneş Sigorta	3.96	4.02	4.04	4.12	3.98	2.02	202,559	4.01	4.04
Haznedar Refrakter	2.94	2.98	2.96	3.02	2.94	0.68	44,069	2.99	2.96
Hedef Yat. Ort.	1.35	1.36	1.33	1.37	1.33	-1.48	72,560	1.35	1.34
Hektaş	1.56	1.59	1.57	1.61	1.56	0.64	1,153,207	1.59	1.57
Hürriyet Gzt.	5.40	5.60	5.40	5.65	5.40	0.00	429,611	5.60	5.50
İdaş	3.40	3.48	3.44	3.50	3.40	1.18	16,550	3.48	3.45
İhlas Ev Aletleri	2.20	2.22	2.18	2.25	2.17	-0.91	509,327	2.22	2.19
İhlas GMYO	1.03	1.06	1.04	1.07	1.03	0.97	1,217,660	1.06	1.05
İhlas Holding	0.80	0.82	0.82	0.83	0.81	2.50	7,984,429	0.82	0.82
Indeks Bilgisayar	2.98	3.06	3.08	3.16	3.04	3.36	123,497	3.06	3.10
İnfo Yat. Ort.	1.08	1.09	1.09	1.12	1.06	0.93	330,626	1.08	1.10
İnfotrend Yat. Ort.	0.96	0.97	0.96	0.98	0.95	0.00	110,752	0.97	0.96
İntema	6.10	6.20	6.15	6.25	6.05	0.82	29,984	6.17	6.15
İş Bankası (A)	23,450.00
İş Bankası (B)	1,620.00		1,630.00	1,630.00	1,625.00	0.62	5		1,629.00
İş Bankası (C)	11.20	11.50	11.40	11.60	11.40	1.79	3,665,492	11.50	11.49
İş Bankası (Kur.)	7,705.00	8,335.00	8,335.00	8,345.00	8,000.00	8.18	40	8,042.76	8,335.00
İş Fin. Kir.	7.70	7.75	7.60	7.95	7.50	-1.30	165,363	7.79	7.60
İş Girişim	4.28	4.34	4.34	4.38	4.28	1.40	104,413	4.33	4.31
İş GMYO	3.38	3.56	3.50	3.62	3.44	3.55	6,985,533	3.56	3.55
İş Yat. Ort.	4.34	4.38	4.32	4.42	4.32	-0.46	625,674	4.39	4.35
Işıklar Ambalaj	2.28	2.43	2.37	2.50	2.34	3.95	3,257,950	2.45	2.38
İzmir Demir Çelik	2.96	3.00	2.98	3.02	2.96	0.68	458,858	3.01	2.98
İzocam	12.40	12.30	12.40	12.80	11.10	0.00	10,897	12.14	12.21
Kaplamin	17.20	17.30	16.70	17.70	16.70	-2.91	122,578	17.49	16.97
Kardemir (A)	1.23	1.28	1.27	1.31	1.25	3.25	12,645,669	1.27	1.28
Kardemir (B)	1.22	1.26	1.24	1.28	1.24	1.64	9,815,610	1.26	1.26
Kardemir (D)	0.55	0.57	0.55	0.57	0.55	0.00	12,425,700	0.56	0.56
Karsan Otomotiv	5.85	6.05	6.15	6.15	5.90	5.13	755,826	5.98	6.07
Karsu Tekstil	0.91	0.93	0.93	0.96	0.90	2.20	733,794	0.92	0.94
Kartonsan	159.00	161.00	160.00	163.00	159.00	0.63	7,131	161.57	160.17
Kav Dan.Paz.Tic.	3.80	3.92	3.86	3.94	3.84	1.58	237,718	3.91	3.89
Kelebek Mobilya	2.80	2.88	2.92	2.92	2.78	4.29	456,387	2.85	2.84
Kent Gıda	40.00	40.50	40.00	41.00	40.00	0.00	2,188	40.44	40.39
Kerevitaş Gıda	7.30	7.50	7.55	7.65	7.35	3.42	70,330	7.57	7.43
Klimasan Klima	5.70	5.80	5.70	5.90	5.60	0.00	94,328	5.83	5.71
Koç Holding	7.40	7.55	7.50	7.65	7.45	1.35	4,418,578	7.59	7.53
Konfrut Gıda	6.55	6.55	6.35	6.75	6.35	-3.05	103,237	6.58	6.43
Koniteks	0.83	0.84	0.85	0.85	0.83	2.41	189,432	0.84	0.84
Konya Çimento	86.50	87.50	87.50	88.50	87.00	1.16	3,401	87.47	87.63
Kordsa Sabancı Dupont	6.00	6.05	5.90	6.15	5.90	-1.67	30,051	6.09	5.99
Koza Davetiye	6.10	6.20	6.55	6.55	6.15	7.38	2,513,716	6.19	6.37
Kristal Kola	1.87	1.91	1.91	1.93	1.88	2.14	996,216	1.91	1.90
Kütahya Porselen	33.50	33.75	34.00	34.25	33.50	1.49	3,392	33.85	33.80
Link Bilgisayar	4.26	4.34	4.32	4.36	4.30	1.41	73,468	4.33	4.32
Lio Yağ	1.12	1.13	1.12	1.15	1.11	0.00	605,123	1.14	1.12
Logo Yazılım	16.60	17.00	17.30	17.50	16.80	4.22	83,065	16.97	17.30
Lüks Kadife	5.55	5.65	5.60	5.90	5.55	0.90	9,750	5.74	5.64
M. Yılmaz Yat. Ort.	1.51	1.52	1.51	1.54	1.50	0.00	108,398	1.52	1.52
Mali Sek Dışı NFIST20 BYF	10.45	10.65	10.50	10.65	10.50	0.48	154,445	10.63	10.56
Mardin Çimento	9.30	9.35	9.35	9.45	9.25	0.54	84,487	9.30	9.30
Marmaris Altınyunus	11.50	12.00	12.00	12.50	11.60	4.35	318,112	12.21	11.88
Marmaris Martı	2.40	2.53	2.44	2.56	2.44	1.67	11,320,909	2.52	2.47
Marshall	28.25	29.25	29.00	30.00	28.25	2.65	20,026	28.88	28.67
Mazhar Zorlu Holding	1.53	1.54	1.53	1.56	1.51	0.00	81,126	1.54	1.52
Menderes Tekstil	1.43	1.45	1.57	1.57	1.42	9.79	16,916,287	1.45	1.52
Mensa Mensucat	0.52	0.54	0.53	0.56	0.52	1.92	2,078,599	0.54	0.53
Merko Gıda	1.35	1.41	1.37	1.43	1.35	1.48	573,770	1.41	1.38
Metemteks	1.44	1.44	1.44	1.50	1.44	0.00	1,629,478	1.47	1.45
Migros	16.10	16.30	16.00	16.30	16.00	-0.62	102,408	16.21	16.11
Milpa	3.94	4.18	4.08	4.22	4.02	3.55	3,276,702	4.16	4.11
Mutlu Akü	1.48	1.52	1.50	1.52	1.49	1.35	342,689	1.51	1.50
Net Holding	0.76	0.80	0.81	0.82	0.77	6.58	42,196,043	0.80	0.79
Net Turizm	1.44	1.50	1.47	1.52	1.45	2.08	14,156,994	1.50	1.47
Netaş Telekom.	42.00	42.50	41.50	43.00	41.50	-1.19	122,223	42.64	42.01
Nuh Çimento	8.10	8.15	8.15	8.30	8.10	0.62	3,075	8.16	8.16
Nurol GMYO	6.65	6.30	6.30	6.85	5.90	-5.26	392,243	6.51	6.32
Okan Tekstil	0.60	0.62	0.62	0.63	0.60	3.33	783,275	0.62	0.61
Olmuksa	3.54	3.60	3.62	3.62	3.54	2.26	28,545	3.58	3.57
Otokar	13.70	14.00	13.80	14.30	13.70	0.73	185,051	14.07	13.82
Oysa Çimento	9.80	9.85	9.80	10.00	9.80	0.00	80,156	9.90	9.85
Öz Finans Fact.	1.66	1.67	1.68	1.69	1.66	1.20	41,098	1.68	1.66
Park Elek. Madencilik	8.10	8.40	8.30	8.50	8.20	2.47	2,605,718	8.39	8.37
Parsan	2.24	2.31	2.27	2.33	2.26	1.34	1,120,595	2.30	2.28
Penguen Gıda	1.21	1.24	1.23	1.25	1.22	1.65	600,166	1.24	1.22
Pera Yat. Ort.	1.23	1.26	1.24	1.27	1.23	0.81	2,643,525	1.26	1.24
Petkim	6.45	6.55	6.45	6.60	6.45	0.00	1,433,123	6.55	6.44
Petrol Ofisi	8.00	8.20	8.05	8.25	8.00	0.63	16,008,259	8.16	8.10
Pimaş	4.95	5.10	4.95	5.10	4.90	0.00	67,775	5.03	5.00
Pınar Et Ve Un	2.62	2.64	2.64	2.70	2.62	0.76	182,292	2.65	2.64
Pınar Su	2.84	2.90	2.84	2.92	2.84	0.00	56,799	2.90	2.86
Pınar Süt	5.10	5.20	5.25	5.30	5.15	2.94	457,233	5.22	5.20
Prysmian Kablo	4.04	4.06	4.08	4.16	4.06	0.99	93,055	4.09	4.10
Ray Sigorta	3.68	3.68	3.68	3.80	3.60	0.00	115,134	3.67	3.73
Reysaş Lojistik	5.25	5.35	5.30	5.45	5.30	0.95	1,341,043	5.40	5.37
Sabancı Holding	9.80	9.95	9.75	10.30	9.70	-0.51	2,346,199	10.00	9.85
Sanko Pazarlama	3.78	3.82	3.86	3.86	3.80	2.12	180,880	3.81	3.83
Sarkuysan	2.94	3.04	2.98	3.06	2.96	1.36	172,317	3.02	2.99
Selçuk Gıda	1.08	1.10	1.08	1.11	1.06	0.00	1,829,782	1.10	1.08
Serve Kırtasiye	1.81	1.83	1.83	1.85	1.81	1.10	106,645	1.83	1.82
Soda Sanayii	6.85	6.90	6.90	7.20	6.80	0.73	26,018	6.93	6.87
Söktaş	24.80	26.60	28.25	28.25	24.90	13.91	73,970	26.16	27.15
Sönmez Filament	1.21	1.25	1.24	1.25	1.23	2.48	34,899	1.24	1.24
Şeker Piliç	3.24	3.36	3.32	3.44	3.24	2.47	147,333	3.39	3.29
Şekerbank	6.40	6.60	6.55	6.80	6.35	2.34	212,269	6.66	6.44
Şişe Cam	5.80	5.95	6.05	6.15	5.90	4.31	6,311,562	5.97	6.06
T. Demir Döküm	10.20	10.20	9.90	10.60	9.80	-2.94	208,204	10.32	10.01
T. Ekonomi Bank.	25.00	25.30	24.50	26.00	24.50	-2.00	41,121	25.35	24.80
T. Kalkınma Bank.	9.30	9.40	9.35	9.50	9.30	0.54	23,726	9.42	9.31
T. Tuborg	5.20	5.25	5.20	5.30	5.20	0.00	56,246	5.26	5.23
T.S.K.B.	5.15	5.15	5.15	5.35	5.10	0.00	1,300,780	5.24	5.14
Taç Yat. Ort.	4.76	4.80	4.78	4.86	4.74	0.42	24,404	4.82	4.76
Tansaş	2.45	2.52	2.46	2.52	2.45	0.41	8,987,035	2.50	2.49
Tat Konserve	2.47	2.50	2.57	2.59	2.48	4.05	932,254	2.49	2.54
Tek-Art Turizm	1.44	1.46	1.44	1.52	1.41	0.00	9,617,177	1.47	1.42
Tekstil Fin. Kir.	1.36	1.39	1.36	1.41	1.35	0.00	970,867	1.39	1.37
Tekstilbank	2.88	2.94	2.90	3.02	2.86	0.69	2,425,313	2.97	2.90
Tesco Kipa	49.00	50.00	50.00	50.75	48.75	2.04	12,272	49.74	50.04
Tire Kutsan	2.52	2.56	2.56	2.60	2.54	1.59	222,992	2.57	2.57
Tofaş Oto. Fab.	4.44	4.54	4.52	4.64	4.46	1.80	3,867,767	4.56	4.53
Toprak Fin. Kir.	5.80	5.90	5.85	6.00	5.75	0.86	27,154	5.89	5.82
Trabzonspor Sportif	5.50	5.50	5.70	5.75	5.45	3.64	111,404	5.50	5.66
Trakya Cam	5.40	5.60	5.55	5.60	5.45	2.78	811,070	5.53	5.54
TSKB Yat. Ort.	1.33	1.32	1.32	1.35	1.32	-0.75	252,429	1.33	1.32
Tukaş	1.13	1.15	1.15	1.17	1.13	1.77	898,832	1.14	1.15
Turcas Petrol	4.50	4.74	4.92	4.98	4.52	9.33	3,798,709	4.69	4.86
Turkcell	9.15	9.40	9.25	9.45	9.20	1.09	1,235,139	9.38	9.28
Tüpraş	23.60	23.90	23.50	24.30	23.30	-0.42	2,961,672	24.12	23.59
Türk Hava Yolları	7.85	8.10	7.95	8.10	7.90	1.27	2,325,027	8.05	7.98
Türk Traktör	13.50	14.10	13.80	14.60	13.70	2.22	293,090	14.09	13.96
Uki Konfeksiyon	2.82	2.86	2.86	2.88	2.82	1.42	56,362	2.86	2.84
Usaş	7.65	7.80	7.70	7.90	7.65	0.65	514,986	7.81	7.70
Uşak Seramik	2.72	2.74	2.62	2.86	2.48	-3.68	729,836	2.76	2.59
Uzel Makina	3.98	4.00	3.88	4.10	3.88	-2.51	2,368,500	4.03	3.96
Ülker Gıda	5.15	5.25	5.25	5.35	5.15	1.94	2,935,526	5.23	5.28
Ünal Tarım Ürün.	0.76	0.77	0.77	0.79	0.76	1.32	2,389,182	0.77	0.77
Ünye Çimento	5.15	5.15	5.05	5.25	5.05	-1.94	140,319	5.17	5.09
Vakıf Fin. Kir.	6.20	6.25	6.20	6.40	6.15	0.00	40,666	6.29	6.19
Vakıf Girişim	12.50	12.50	12.60	12.70	12.50	0.80	45,014	12.57	12.51
Vakıf GMYO	3.88	3.92	3.96	3.96	3.88	2.06	97,105	3.93	3.93
Vakıf Yat. Ort.	3.60	3.62	3.64	3.66	3.60	1.11	19,602	3.63	3.62
Vakıflar Bankası	7.60	7.75	7.55	8.00	7.55	-0.66	6,913,825	7.87	7.71
Vakko Tekstil	5.45	5.50	5.55	5.60	5.40	1.83	28,086	5.58	5.48
Vanet	2.58	2.62	2.58	2.64	2.58	0.00	86,707	2.62	2.60
Varlık Yat. Ort.	1.20	1.21	1.20	1.22	1.20	0.00	60,123	1.21	1.20
Vestel	5.15	5.30	5.20	5.30	5.15	0.97	3,718,398	5.27	5.20
Viking Kağıt	1.20	1.22	1.20	1.22	1.20	0.00	859,382	1.21	1.21
Yapı Kredi Fin. Kir.	4.20	4.26	4.18	4.30	4.10	-0.48	11,317	4.26	4.21
Yapı Kredi Koray GMYO	5.15	5.30	5.10	5.35	5.05	-0.97	125,183	5.22	5.12
Yapı Kredi Sigorta	8.40	8.40	8.25	8.50	8.20	-1.79	65,998	8.35	8.34
Yapı Kredi Yat. Ort.	1.41	1.43	1.42	1.44	1.41	0.71	156,939	1.42	1.41
Yapı ve Kredi Bank.	6.90	7.00	6.90	7.05	6.90	0.00	6,465,349	7.00	6.95
Yataş	3.46	3.50	3.54	3.56	3.46	2.31	253,287	3.49	3.53
Yatırım Fin. Yat. Ort.	1.10	1.11	1.14	1.15	1.08	3.64	217,776	1.10	1.13
Yazıcılar Holding	45.50	45.50	45.50	47.00	45.25	0.00	12,010	45.84	45.41
Yünsa	2.04	2.10	2.10	2.11	2.04	2.94	432,887	2.08	2.09
Zorlu Enerji	4.88	5.04	5.00	5.12	4.95	2.46	1,737,623	5.05	5.01

Haberle ilgili daha fazlası:

BAKMADAN GEÇME!