İMKB M-Z (17 Mart 2006 tarihli verilerdir)

Oluşturulma Tarihi: Mart 17, 2006 00:00

Haberin Devamı

M. Yılmaz Yat. Ort.1.511.531.531.571.511.32190,1031.541.52Mali Sek Dışı NFIST20 BYF10.5010.6510.6510.6510.551.43122,63210.5710.59Mardin Çimento9.359.309.209.409.05-1.6086,6709.279.15Marmaris Altınyunus12.0012.0012.1012.3011.900.83123,56512.0812.01Marmaris Martı2.442.552.622.642.467.3815,622,5412.542.59Marshall29.0029.0029.0029.2528.500.004,96929.0028.82Mazhar Zorlu Holding1.531.531.511.541.50-1.31140,0701.531.51Menderes Tekstil1.571.541.531.581.50-2.556,099,6171.551.53Mensa Mensucat0.530.550.540.560.531.892,165,8600.550.54Merko Gıda1.371.351.361.401.34-0.73238,7511.371.35Metemteks1.441.451.451.481.420.69692,8431.461.44Migros16.0016.0016.0016.1015.700.00167,21515.9915.85Milpa4.084.124.164.224.041.962,486,5194.124.15Mutlu Akü1.501.501.521.521.491.33260,5781.501.50Net Holding0.810.830.810.840.790.0048,646,4710.810.80Net Turizm1.471.491.471.521.450.0020,763,1981.491.47Netaş Telekom.41.5041.7541.2542.2540.50-0.60116,66241.8241.18Nuh Çimento8.158.158.158.208.100.003,1298.148.14Nurol GMYO6.306.256.156.456.05-2.38205,8826.226.13Okan Tekstil0.620.620.620.630.600.00426,7160.610.61Olmuksa3.623.583.563.623.52-1.6662,4503.593.53Otokar13.8013.9013.9014.0013.600.7299,15513.8513.76Oysa Çimento9.809.909.909.959.801.0227,5159.859.85Öz Finans Fact.1.681.671.671.681.63-0.6024,3601.671.66Park Elek. Madencilik8.308.308.258.458.10-0.601,404,7238.308.20Parsan2.272.302.262.312.25-0.44985,4052.302.27Penguen Gıda1.231.231.231.241.200.00511,2441.221.22Pera Yat. Ort.1.241.241.241.271.130.003,631,4831.241.24Petkim6.456.456.456.506.350.001,832,4376.466.44Petrol Ofisi8.057.857.958.157.65-1.2410,751,8937.867.82Pimaş4.955.004.965.044.900.2024,0374.994.98Pınar Et Ve Un2.642.622.642.682.580.00196,4702.632.61Pınar Su2.842.902.903.002.882.1153,6772.922.88Pınar Süt5.255.255.205.355.10-0.95565,1375.255.16Prysmian Kablo4.084.104.064.124.04-0.4974,9594.094.08Ray Sigorta3.683.643.683.743.620.00125,4683.673.64Reysaş Lojistik5.305.455.405.555.251.891,609,3815.455.35Sabancı Holding9.7510.0510.1510.209.754.103,784,4309.9110.05Sanko Pazarlama3.863.883.883.923.840.52269,3843.893.87Sarkuysan2.982.982.943.022.92-1.34309,9872.982.94Selçuk Gıda1.081.101.101.111.071.852,140,0991.091.09Serve Kırtasiye1.831.831.831.851.800.0088,6591.821.81Soda Sanayii6.906.956.957.106.850.7229,5996.906.96Söktaş28.2527.2527.0028.7526.50-4.4235,75127.8227.09Sönmez Filament1.231.251.311.341.236.50438,2651.241.30Şeker Piliç3.323.303.283.363.24-1.2074,3883.293.27Şekerbank6.556.456.606.606.400.7640,1946.466.49Şişe Cam6.056.106.056.155.900.003,941,9806.056.00T. Demir Döküm9.909.859.8010.109.70-1.0172,8259.949.80T. Ekonomi Bank.24.5024.9025.8025.8024.605.3141,11424.6825.38T. Kalkınma Bank.9.359.359.459.459.251.0732,6859.379.33T. Tuborg5.205.355.305.505.251.92143,0995.385.30T.S.K.B.5.155.155.255.255.051.94921,8265.135.17Taç Yat. Ort.4.784.784.804.804.740.4222,5174.774.77Tansaş2.462.482.472.492.450.414,919,0022.482.46Tat Konserve2.572.602.622.642.541.95891,2792.602.60Tek-Art Turizm1.441.411.391.451.36-3.474,076,0011.411.39Tekstil Fin. Kir.1.361.381.371.381.350.74677,2021.361.36Tekstilbank2.902.922.922.962.860.692,228,0082.922.92Tesco Kipa50.0049.7549.5050.2549.25-1.008,86749.9949.54Tire Kutsan2.562.562.562.582.520.00197,2902.552.55Tofaş Oto. Fab.4.524.744.724.784.544.424,641,8484.664.68Toprak Fin. Kir.5.855.855.805.905.70-0.8519,4805.825.75Trabzonspor Sportif5.705.705.705.805.600.0050,3385.725.64Trakya Cam5.555.505.655.655.451.80745,9375.555.56TSKB Yat. Ort.1.321.331.321.341.300.00532,0581.331.32Tukaş1.151.161.151.161.140.00383,0841.151.15Turcas Petrol4.924.925.165.244.864.884,646,1004.945.12Turkcell9.259.459.559.609.303.241,973,6859.399.46Tüpraş23.5023.7023.8023.9023.501.282,230,40623.7523.71Türk Hava Yolları7.958.008.008.057.850.631,825,4087.967.97Türk Traktör13.8013.8013.9014.1013.500.72283,70013.7613.83Uki Konfeksiyon2.862.862.842.902.80-0.7042,6982.842.84Usaş7.707.807.707.807.600.00557,0387.767.72Uşak Seramik2.622.602.602.662.58-0.76198,7492.622.60Uzel Makina3.883.904.004.003.823.091,374,8283.913.90Ülker Gıda5.255.255.255.305.150.00967,3245.215.20Ünal Tarım Ürün.0.770.770.760.780.75-1.30847,1980.770.76Ünye Çimento5.055.155.155.204.851.98248,9855.125.03Vakıf Fin. Kir.6.206.256.256.306.150.8122,2286.216.20Vakıf Girişim12.6012.7012.8013.0012.501.5934,83212.6512.63Vakıf GMYO3.964.024.084.083.963.03216,0594.004.04Vakıf Yat. Ort.3.643.663.683.703.621.1029,6843.643.64Vakıflar Bankası7.557.657.707.757.551.994,636,3367.637.67Vakko Tekstil5.555.455.605.655.400.9036,0195.515.53Vanet2.582.662.622.682.581.55816,4212.652.65Varlık Yat. Ort.1.201.211.211.241.200.8375,5511.231.21Vestel5.205.255.255.255.100.963,045,7255.205.18Viking Kağıt1.201.251.231.281.202.503,567,5971.241.23Yapı Kredi Fin. Kir.4.184.204.124.243.94-1.4432,1264.194.14Yapı Kredi Koray GMYO5.105.155.155.205.000.9825,3415.115.08Yapı Kredi Sigorta8.258.158.008.358.00-3.0366,5778.198.07Yapı Kredi Yat. Ort.1.421.421.411.431.39-0.70214,7371.411.40Yapı ve Kredi Bank.6.906.906.957.006.750.728,085,0956.916.86Yataş3.543.683.683.683.543.95245,4103.633.65Yatırım Fin. Yat. Ort.1.141.141.131.151.12-0.88133,3391.141.13Yazıcılar Holding45.5045.7546.0046.0045.001.106,20445.4845.59Yünsa2.102.102.082.112.07-0.95122,7962.102.07Zorlu Enerji5.005.004.985.044.92-0.40745,5684.994.96İkinci Ulusal PazarAltınyunus Çeşme6.056.206.206.306.052.4883,7586.216.15Birlik Mensucat1.821.861.831.891.790.5510,3321.861.82Boyasan Tekstil0.720.760.750.790.724.1717,207,0430.760.76Camiş Lojistik Hiz.9.509.509.359.559.30-1.5813,5789.479.37Doğusan2.132.162.152.202.140.94166,0742.172.16Ege Profil6.256.206.206.306.10-0.8014,7866.246.16Gedik Yat. Ort.2.192.222.192.362.160.00299,1162.232.18Ipek Matbaacılık4.624.564.464.664.44-3.462,990,2384.584.50Lafarge Aslan Çimento72.0073.0072.5073.0072.500.691,32873.0072.79Meges Boya8.808.858.709.008.65-1.14116,2528.878.71Mert Gıda13.0012.8012.9013.1012.40-0.7723,31112.8212.68Metemtur Otelcilik3.723.843.843.903.763.23418,0333.833.81Petrokent Turizm29.5029.7529.5030.7528.500.003,74429.7629.55Sönmez Pamuklu1.781.791.961.961.7710.11412,5331.791.90Şeker Fin. Kir.3.003.002.963.042.94-1.33241,8453.022.96Tümteks0.960.940.900.980.90-6.25797,0200.960.92IMKB YENİ EKONOMİAnel Telekom3.723.763.683.803.66-1.08710,9013.753.68Datagate Bilgisayar5.205.155.105.305.00-1.92162,3975.155.06Plastikkart2.602.602.602.642.560.00540,5212.602.60Gözaltı PazarıAbana Elektromekanik1.131.111.141.10-1.7718,2651.12EGS G.M.Y.O.0.490.480.490.47-2.04612,8670.47Makina Takım0.870.870.880.840.00162,5360.86Transtürk Hold.0.480.480.500.470.0082,6120.48

Acıbadem Sağlık	14.10	14.10	14.20	14.20	13.90	0.71	16,253	13.97	14.12
Adana Çimento (A)	10.00	10.30	10.20	10.40	9.90	2.00	182,362	10.20	10.08
Adana Çimento (B)	6.40	6.30	6.35	6.50	6.25	-0.78	20,837	6.33	6.28
Adana Çimento (C)	1.37	1.40	1.40	1.41	1.37	2.19	1,180,525	1.40	1.39
Adel Kalemcilik	6.80	6.70	6.80	6.90	6.30	0.00	29,104	6.79	6.72
Advansa Sasa	1.27	1.28	1.29	1.30	1.26	1.57	672,276	1.28	1.28
AFM Film	6.20	6.45	6.35	6.45	6.10	2.42	88,482	6.33	6.32
Afyon Çimento	1,295.00	1,315.00	1,345.00	1,345.00	1,290.00	3.86	1,174	1,309.37	1,329.66
Ak Enerji	6.20	6.25	6.20	6.30	6.10	0.00	277,126	6.22	6.18
Ak Yat. Ort.	2.26	2.26	2.26	2.28	2.24	0.00	161,693	2.26	2.25
Akal Tekstil	4.80	4.80	4.76	4.82	4.64	-0.83	17,906	4.78	4.76
Akbank	11.70	12.10	12.10	12.20	11.60	3.42	7,169,622	11.95	12.03
Akçansa	8.60	8.90	8.80	8.95	8.65	2.33	232,918	8.85	8.88
Akın Tekstil	2.64	2.68	2.66	2.70	2.64	0.76	14,212	2.65	2.66
Akmerkez G.M.Y.O.	42.00	41.75	42.00	42.25	41.25	0.00	4,178	41.80	41.77
Aksa	11.80	11.90	11.90	11.90	11.70	0.85	80,736	11.82	11.80
Aksigorta	6.65	6.85	6.95	7.00	6.65	4.51	747,112	6.82	6.85
Aksu Enerji	5.95	5.95	5.95	6.55	5.85	0.00	33,251	5.98	5.93
Aksu İplik	3.64	3.64	3.70	3.74	3.60	1.65	48,217	3.65	3.68
Alarko Carrier	20.30	20.30	20.90	21.30	20.00	2.96	31,497	20.29	20.92
Alarko GMYO	63.50	64.00	63.50	64.00	63.50	0.00	5,846	63.89	63.50
Alarko Holding	56.00	56.00	57.00	57.00	55.50	1.79	58,619	56.08	56.17
Alcatel Teletaş	7.50	7.55	7.45	7.60	7.40	-0.67	306,245	7.53	7.48
Alkim Kağıt	1.59	1.61	1.60	1.62	1.58	0.63	369,174	1.60	1.60
Alkim Kimya	5.90	6.00	6.05	6.05	5.90	2.54	97,806	6.00	5.99
Alternatif Yat. Ort.	2.80	2.82	2.84	2.86	2.78	1.43	419,836	2.82	2.82
AlternatifBank	2.86	2.88	2.88	2.90	2.82	0.70	465,900	2.87	2.86
Altınyağ	1.78	1.82	1.79	1.84	1.78	0.56	973,007	1.81	1.81
Altınyıldız	2.82	2.82	2.78	2.86	2.76	-1.42	240,190	2.82	2.77
Anadolu Cam	6.40	6.35	6.40	6.45	6.30	0.00	43,263	6.35	6.33
Anadolu Efes	42.75	43.25	44.25	44.25	43.00	3.51	35,791	43.16	43.62
Anadolu Hayat Emek.	5.35	5.40	5.55	5.70	5.35	3.74	318,302	5.40	5.52
Anadolu Isuzu	20.30	20.60	20.80	20.80	20.30	2.46	38,977	20.48	20.71
Anadolu Sigorta	4.26	4.26	4.24	4.30	4.20	-0.47	613,666	4.26	4.23
Arat Tekstil	0.52	0.50	0.51	0.53	0.49	-1.92	2,811,508	0.51	0.50
Arçelik	11.20	11.30	11.20	11.50	11.10	0.00	684,745	11.32	11.22
Arena Bilgisayar	6.00	6.10	6.00	6.10	5.95	0.00	33,573	6.01	6.01
Arsan Tekstıl	1.58	1.56	1.56	1.62	1.53	-1.27	309,127	1.58	1.55
Aselsan	35.50	38.00	38.50	38.50	35.75	8.45	694,915	37.10	38.01
Ata Yat. Ort.	12.90	13.20	13.20	13.30	12.90	2.33	8,739	13.13	13.06
Atakule G.M.Y.O.	2.33	2.33	2.32	2.36	2.29	-0.43	2,247,548	2.34	2.31
Atlantis Yat. Ort.	2.33	2.34	2.34	2.35	2.32	0.43	19,107	2.34	2.33
Atlas Yat. Ort.	5.65	5.75	5.75	5.85	5.65	1.77	38,679	5.74	5.71
Aviva Sigorta	19.10	19.20	19.30	19.50	18.90	1.05	39,758	19.17	19.03
Avrasya Yat. Ort.	1.55	1.56	1.56	1.57	1.55	0.65	99,173	1.56	1.55
Ayen Enerji	3.40	3.44	3.44	3.48	3.40	1.18	859,208	3.44	3.42
Aygaz	5.20	5.25	5.25	5.30	5.15	0.96	544,206	5.23	5.20
Bagfaş	50.50	51.50	51.50	51.50	50.50	1.98	18,618	51.05	50.99
Bak Ambalaj	3.44	3.46	3.46	3.48	3.42	0.58	36,517	3.44	3.45
Banvit	2.46	2.48	2.46	2.50	2.43	0.00	403,264	2.47	2.45
Batı Çimento	8.05	7.95	8.00	8.05	7.85	-0.62	15,376	7.98	7.91
Batısöke Çimento	3.32	3.30	3.28	3.34	3.26	-1.20	94,429	3.31	3.29
Beko Elektronik	2.78	2.76	2.74	2.82	2.74	-1.44	1,707,206	2.79	2.76
Berdan Tekstil	2.78	2.80	2.78	2.82	2.76	0.00	11,480	2.78	2.78
Beşiktaş Futbol Yat.	3.90	3.92	4.00	4.00	3.86	2.56	264,036	3.92	3.95
BİM Birleşik Mağ.	44.25	42.50	42.25	45.00	42.00	-4.52	38,075	42.57	42.19
Bisaş Tekstil	1.56	1.56	1.56	1.58	1.55	0.00	143,051	1.56	1.56
Bolu Çimento	3.16	3.20	3.16	3.20	3.12	0.00	251,938	3.19	3.16
Borova Yapı	1.22	1.23	1.24	1.24	1.21	1.64	1,103,357	1.23	1.23
Borusan Mannesmann	13.20	13.20	13.30	13.30	13.10	0.76	47,591	13.21	13.21
Borusan Yat. Paz.	6.85	6.90	6.75	6.95	6.75	-1.46	151,651	6.88	6.80
Bosch Fren Sistemleri	211.00	212.00	210.00	213.00	209.00	-0.47	4,357	211.56	210.62
Bossa	1.35	1.35	1.35	1.37	1.33	0.00	588,130	1.35	1.34
Boyner Mağazacılık	3.22	3.18	3.12	3.26	3.06	-3.11	1,262,132	3.20	3.11
Brisa	96.50	103.00	104.00	106.00	95.50	7.77	45,277	100.66	103.89
BSH Ev Aletleri	36.25	36.50	36.25	37.00	36.00	0.00	14,643	36.40	36.31
Bumerang Yat. Ort.	1.08	1.09	1.08	1.11	1.08	0.00	97,870	1.10	1.08
Burçelik	27.00	27.25	27.50	27.50	27.00	1.85	2,572	27.15	27.16
Burçelik Vana	1.55	1.55	1.59	1.60	1.54	2.58	59,963	1.56	1.57
Bursa Çimento	19.20	19.00	19.00	19.20	18.60	-1.04	4,488	18.79	19.06
Ceylan Giyim	3.24	3.24	3.16	3.30	3.08	-2.47	45,076	3.25	3.18
Ceytaş Madencilik	4.86	4.88	4.86	4.94	4.82	0.00	1,362,155	4.90	4.84
Çbs Boya	0.95	1.00	0.96	1.02	0.95	1.05	1,206,404	0.98	0.97
ÇBS Printaş	1.50	1.54	1.53	1.59	1.50	2.00	508,208	1.55	1.52
Çelebi	32.00	33.00	33.00	33.00	32.00	3.13	18,089	32.45	32.72
Çelik Halat	5.40	5.40	5.40	5.55	5.25	0.00	91,906	5.42	5.35
Çemtaş	6.05	6.05	6.10	6.15	5.95	0.83	67,145	6.03	6.05
Çimbeton	29.00	29.25	29.00	29.25	28.75	0.00	5,218	28.95	28.87
Çimentaş	16.90	17.20	17.20	17.20	16.80	1.78	12,001	17.03	17.01
Çimsa	10.40	10.40	10.30	10.60	10.10	-0.96	20,465	10.40	10.30
Dardanel	1.67	1.62	1.61	1.69	1.59	-3.59	4,389,123	1.62	1.60
Demisaş Döküm	1.53	1.56	1.57	1.59	1.53	2.61	604,395	1.55	1.57
Deniz Yat. Ort.	2.23	2.27	2.25	2.33	2.22	0.90	2,562,873	2.28	2.25
Denizbank	11.00	11.10	11.60	11.70	11.00	5.45	858,543	11.12	11.28
Denizli Cam	7.30	7.20	7.15	7.25	7.05	-2.05	19,535	7.21	7.10
Dentaş Ambalaj	2.25	2.23	2.28	2.31	2.20	1.33	98,982	2.24	2.29
Derimod	2.76	2.80	2.76	2.82	2.72	0.00	120,937	2.79	2.75
Desa Deri	1.46	1.46	1.47	1.48	1.43	0.68	756,755	1.46	1.45
Deva Holding	6.40	6.40	6.45	6.60	6.35	0.78	262,042	6.49	6.41
Ditaş Doğan	81.50	82.50	84.00	85.00	77.00	3.07	4,872	82.37	83.94
DJ İstanbul 20	10.50	10.60	10.70	10.70	10.50	1.90	891,432	10.52	10.58
DJIM Türkiye A Tipi BYF	11.20	11.25	11.20	11.30	11.15	0.00	64,091	11.25	11.23
Doğan Burda	6.90	6.90	6.90	7.00	6.80	0.00	22,806	6.91	6.87
Doğan Gazetecilik	4.34	4.38	4.38	4.56	4.30	0.92	305,655	4.42	4.38
Doğan Holding	6.35	6.30	6.40	6.50	6.15	0.79	19,358,835	6.32	6.32
Doğan Yayın Hol.	5.90	6.00	6.05	6.05	5.90	2.54	2,040,630	5.98	6.00
Doğuş Otomotiv	8.50	8.55	8.45	8.65	8.35	-0.59	292,908	8.55	8.45
Döktaş	2.52	2.60	2.58	2.60	2.50	2.38	912,834	2.55	2.55
Duran Doğan Basım	5.20	5.25	5.20	5.30	5.15	0.00	13,959	5.23	5.21
Dyo Boya	1.12	1.15	1.15	1.16	1.12	2.68	10,307,180	1.15	1.14
Eczacıbaşı İlaç	4.64	4.64	4.64	4.66	4.60	0.00	382,781	4.63	4.63
Eczacıbaşı Yapı	4.78	4.80	4.76	4.92	4.68	-0.42	266,987	4.83	4.74
Eczacıbaşı Yat. Ort.	1.34	1.33	1.34	1.35	1.33	0.00	129,237	1.34	1.33
Eczacıbaşı Yatırım	4.74	4.78	4.78	4.78	4.70	0.84	315,257	4.75	4.73
Edip İplik	3.92	3.98	3.92	4.02	3.74	0.00	46,702	3.93	3.93
Efes Holding	16.40	16.80	16.70	16.90	16.40	1.83	28,359	16.72	16.60
Ege Endüstri	13.30	13.30	13.40	13.50	13.20	0.75	15,195	13.33	13.27
Ege Gübre	33.50	34.00	34.00	34.25	33.50	1.49	7,353	33.79	33.82
Ege Seramik	2.09	2.09	2.09	2.11	2.08	0.00	236,372	2.09	2.09
Egeli Co. Yat. Ort.	2.92	2.90	3.02	3.20	2.88	3.42	82,901	2.91	3.01
Egeplast	1.04	1.05	1.07	1.09	1.05	2.88	197,042	1.06	1.07
Emek Elektrik	1.19	1.19	1.17	1.23	1.06	-1.68	5,483,127	1.21	1.17
Eminiş Ambalaj	3.80	3.80	3.78	3.86	3.78	-0.53	115,198	3.81	3.80
Enka İnşaat	17.30	17.80	18.30	18.30	17.40	5.78	243,127	17.69	18.08
Erbosan	7.00	7.05	7.05	7.10	6.95	0.71	38,323	7.04	7.02
Ereğli Demir Çelik	7.75	7.60	7.60	7.80	7.50	-1.94	2,772,260	7.62	7.61
Ersu Gıda	1.68	1.69	1.67	1.71	1.66	-0.60	150,048	1.69	1.68
Escort Computer	1.70	1.69	1.70	1.72	1.68	0.00	176,582	1.70	1.70
Esem Spor Giyim	1.41	1.39	1.37	1.46	1.34	-2.84	157,032	1.41	1.36
EVG Yat. Ort.	1.35	1.36	1.34	1.37	1.30	-0.74	7,991	1.36	1.34
Factoturk Faktoring	3.56	3.62	3.58	3.68	3.54	0.56	17,263	3.62	3.61
Favori Dinlenme Yer.	7.50	7.45	7.45	7.65	7.40	-0.67	235,781	7.52	7.49
Fenerbahçe Sportif	21.70	21.90	21.60	21.90	21.60	-0.46	23,278	21.80	21.66
Feniş Alüminyum	3.56	3.60	3.62	3.64	3.58	1.69	54,004	3.62	3.60
Finans Fin. Kir.	10.30	10.40	10.20	10.40	9.90	-0.97	12,509	10.29	10.08
Finans Yat. Ort.	1.97	1.98	1.97	2.00	1.96	0.00	307,598	1.98	1.97
Finansbank	7.35	7.25	7.35	7.45	7.20	0.00	894,310	7.27	7.26
F-M İzmit Piston	840.00	850.00	850.00	865.00	845.00	1.19	766	854.11	849.48
Ford Otosan	10.90	10.90	10.80	11.10	10.60	-0.92	924,873	10.79	10.76
Fortis Bank	6.60	6.70	6.65	6.70	6.60	0.76	603,648	6.68	6.64
Frigo Pak Gıda	1.50	1.52	1.50	1.54	1.49	0.00	96,886	1.52	1.50
Galatasaray Sportif	125.00	124.00	122.00	128.00	121.00	-2.40	2,229	125.08	122.51
Garanti Bankası	5.30	5.35	5.35	5.40	5.25	0.94	9,988,272	5.32	5.35
Garanti Faktoring	5.35	5.30	5.35	5.35	5.25	0.00	31,210	5.33	5.31
Garanti GMYO	2.48	2.50	2.50	2.53	2.44	0.81	360,730	2.51	2.47
Garanti Yat. Ort.	2.08	2.11	2.10	2.12	2.08	0.96	190,646	2.10	2.09
Gediz İplik	1.42	1.41	1.40	1.43	1.38	-1.41	60,861	1.41	1.39
Gentaş	3.80	3.80	3.74	3.86	3.74	-1.58	547,785	3.82	3.77
Gersan Elektrik	1.43	1.42	1.43	1.45	1.40	0.00	756,415	1.42	1.41
Gima	4.54	4.52	4.48	4.58	4.42	-1.32	4,157,292	4.52	4.48
Global Yat. Holding	1.58	1.61	1.63	1.64	1.57	3.16	19,163,083	1.59	1.61
Goldaş Kuyumculuk	1.48	1.50	1.50	1.53	1.47	1.35	5,084,930	1.50	1.49
Good-Year	13.10	13.80	13.60	14.10	13.20	3.82	305,859	13.74	13.63
Göltaş Çimento	68.50	69.00	68.50	69.50	68.00	0.00	24,045	68.50	68.36
GSD Holding	2.33	2.33	2.34	2.36	2.31	0.43	7,273,501	2.34	2.33
Gübre Fabrik.	3.58	3.66	3.64	3.70	3.60	1.68	59,826	3.68	3.63
Güneş Sigorta	4.04	4.02	3.98	4.10	3.94	-1.49	122,754	4.02	4.00
Haznedar Refrakter	2.96	3.08	3.02	3.16	2.96	2.03	454,699	3.09	3.06
Hedef Yat. Ort.	1.33	1.34	1.36	1.36	1.32	2.26	70,768	1.34	1.34
Hektaş	1.57	1.55	1.56	1.58	1.52	-0.64	1,188,999	1.56	1.54
Hürriyet Gzt.	5.40	5.45	5.45	5.50	5.35	0.93	464,100	5.45	5.39
İdaş	3.44	3.50	3.56	3.56	3.44	3.49	86,317	3.47	3.52
İhlas Ev Aletleri	2.18	2.41	2.56	2.56	2.18	17.43	5,586,509	2.32	2.47
İhlas GMYO	1.04	1.12	1.15	1.15	1.04	10.58	8,961,576	1.09	1.12
İhlas Holding	0.82	0.84	0.87	0.87	0.81	6.10	42,729,387	0.84	0.85
Indeks Bilgisayar	3.08	3.02	3.02	3.10	3.02	-1.95	49,469	3.05	3.03
İnfo Yat. Ort.	1.09	1.08	1.08	1.11	1.05	-0.92	144,202	1.09	1.07
İnfotrend Yat. Ort.	0.96	0.96	0.96	0.97	0.95	0.00	74,690	0.96	0.96
İntema	6.15	6.10	6.00	6.20	6.00	-2.44	30,090	6.12	6.04
İş Bankası (A)	23,450.00
İş Bankası (B)	1,630.00	1,635.00	1,645.00	1,645.00	1,630.00	0.92	16	1,635.00	1,635.00
İş Bankası (C)	11.40	11.50	11.90	11.90	11.30	4.39	6,518,777	11.45	11.64
İş Bankası (Kur.)	8,335.00		8,350.00	8,350.00	8,000.00	0.18	2		8,175.00
İş Fin. Kir.	7.60	7.60	7.55	7.75	7.45	-0.66	45,746	7.62	7.53
İş Girişim	4.34	4.30	4.22	4.34	4.18	-2.76	163,773	4.30	4.23
İş GMYO	3.50	3.60	3.60	3.64	3.54	2.86	3,248,862	3.60	3.57
İş Yat. Ort.	4.32	4.34	4.36	4.38	4.30	0.93	491,348	4.35	4.33
Işıklar Ambalaj	2.37	2.40	2.35	2.46	2.32	-0.84	2,491,184	2.40	2.36
İzmir Demir Çelik	2.98	2.98	3.04	3.06	2.96	2.01	1,182,096	2.98	3.02
İzocam	12.40	12.20	12.50	12.50	11.30	0.81	51,179	12.08	12.49
Kaplamin	16.70	17.60	17.80	17.90	16.80	6.59	173,597	17.22	17.74
Kardemir (A)	1.27	1.27	1.27	1.28	1.24	0.00	6,820,422	1.27	1.26
Kardemir (B)	1.24	1.26	1.26	1.27	1.24	1.61	4,070,769	1.26	1.25
Kardemir (D)	0.55	0.55	0.57	0.57	0.55	3.64	16,289,607	0.56	0.56
Karsan Otomotiv	6.15	6.25	6.15	6.40	6.10	0.00	1,047,287	6.27	6.19
Karsu Tekstil	0.93	0.92	0.93	0.94	0.92	0.00	294,441	0.93	0.92
Kartonsan	160.00	160.00	158.00	162.00	157.00	-1.25	7,178	160.42	158.47
Kav Dan.Paz.Tic.	3.86	3.90	3.92	3.94	3.86	1.55	168,046	3.89	3.91
Kelebek Mobilya	2.92	2.80	2.76	3.08	2.64	-5.48	1,138,612	2.93	2.74
Kent Gıda	40.00	40.75	42.00	43.00	40.50	5.00	14,944	40.98	41.73
Kerevitaş Gıda	7.55	7.45	7.50	7.60	7.35	-0.66	19,169	7.44	7.39
Klimasan Klima	5.70	5.75	5.70	5.90	5.60	0.00	119,765	5.75	5.67
Koç Holding	7.50	7.50	7.55	7.60	7.40	0.67	3,708,040	7.51	7.52
Konfrut Gıda	6.35	6.30	6.15	6.50	6.15	-3.15	70,864	6.36	6.24
Koniteks	0.85	0.84	0.84	0.85	0.83	-1.18	160,190	0.84	0.84
Konya Çimento	87.50	87.50	87.50	88.00	86.50	0.00	2,799	87.39	86.81
Kordsa Sabancı Dupont	5.90	6.00	5.95	6.05	5.85	0.85	43,356	5.98	5.90
Koza Davetiye	6.55	6.45	6.35	6.60	6.20	-3.05	2,401,072	6.46	6.32
Kristal Kola	1.91	1.97	2.00	2.01	1.93	4.71	3,460,940	1.96	1.98
Kütahya Porselen	34.00	33.75	34.00	34.25	33.25	0.00	2,938	34.02	33.57
Link Bilgisayar	4.32	4.34	4.34	4.38	4.30	0.46	173,889	4.35	4.32
Lio Yağ	1.12	1.13	1.13	1.14	1.11	0.89	917,941	1.13	1.12
Logo Yazılım	17.30	17.30	17.20	17.90	17.10	-0.58	68,616	17.44	17.16
Lüks Kadife	5.60	5.65	5.60	5.75	5.55	0.00	9,064	5.63	5.59
M. Yılmaz Yat. Ort.	1.51	1.53	1.53	1.57	1.51	1.32	190,103	1.54	1.52
Mali Sek Dışı NFIST20 BYF	10.50	10.65	10.65	10.65	10.55	1.43	122,632	10.57	10.59
Mardin Çimento	9.35	9.30	9.20	9.40	9.05	-1.60	86,670	9.27	9.15
Marmaris Altınyunus	12.00	12.00	12.10	12.30	11.90	0.83	123,565	12.08	12.01
Marmaris Martı	2.44	2.55	2.62	2.64	2.46	7.38	15,622,541	2.54	2.59
Marshall	29.00	29.00	29.00	29.25	28.50	0.00	4,969	29.00	28.82
Mazhar Zorlu Holding	1.53	1.53	1.51	1.54	1.50	-1.31	140,070	1.53	1.51
Menderes Tekstil	1.57	1.54	1.53	1.58	1.50	-2.55	6,099,617	1.55	1.53
Mensa Mensucat	0.53	0.55	0.54	0.56	0.53	1.89	2,165,860	0.55	0.54
Merko Gıda	1.37	1.35	1.36	1.40	1.34	-0.73	238,751	1.37	1.35
Metemteks	1.44	1.45	1.45	1.48	1.42	0.69	692,843	1.46	1.44
Migros	16.00	16.00	16.00	16.10	15.70	0.00	167,215	15.99	15.85
Milpa	4.08	4.12	4.16	4.22	4.04	1.96	2,486,519	4.12	4.15
Mutlu Akü	1.50	1.50	1.52	1.52	1.49	1.33	260,578	1.50	1.50
Net Holding	0.81	0.83	0.81	0.84	0.79	0.00	48,646,471	0.81	0.80
Net Turizm	1.47	1.49	1.47	1.52	1.45	0.00	20,763,198	1.49	1.47
Netaş Telekom.	41.50	41.75	41.25	42.25	40.50	-0.60	116,662	41.82	41.18
Nuh Çimento	8.15	8.15	8.15	8.20	8.10	0.00	3,129	8.14	8.14
Nurol GMYO	6.30	6.25	6.15	6.45	6.05	-2.38	205,882	6.22	6.13
Okan Tekstil	0.62	0.62	0.62	0.63	0.60	0.00	426,716	0.61	0.61
Olmuksa	3.62	3.58	3.56	3.62	3.52	-1.66	62,450	3.59	3.53
Otokar	13.80	13.90	13.90	14.00	13.60	0.72	99,155	13.85	13.76
Oysa Çimento	9.80	9.90	9.90	9.95	9.80	1.02	27,515	9.85	9.85
Öz Finans Fact.	1.68	1.67	1.67	1.68	1.63	-0.60	24,360	1.67	1.66
Park Elek. Madencilik	8.30	8.30	8.25	8.45	8.10	-0.60	1,404,723	8.30	8.20
Parsan	2.27	2.30	2.26	2.31	2.25	-0.44	985,405	2.30	2.27
Penguen Gıda	1.23	1.23	1.23	1.24	1.20	0.00	511,244	1.22	1.22
Pera Yat. Ort.	1.24	1.24	1.24	1.27	1.13	0.00	3,631,483	1.24	1.24
Petkim	6.45	6.45	6.45	6.50	6.35	0.00	1,832,437	6.46	6.44
Petrol Ofisi	8.05	7.85	7.95	8.15	7.65	-1.24	10,751,893	7.86	7.82
Pimaş	4.95	5.00	4.96	5.04	4.90	0.20	24,037	4.99	4.98
Pınar Et Ve Un	2.64	2.62	2.64	2.68	2.58	0.00	196,470	2.63	2.61
Pınar Su	2.84	2.90	2.90	3.00	2.88	2.11	53,677	2.92	2.88
Pınar Süt	5.25	5.25	5.20	5.35	5.10	-0.95	565,137	5.25	5.16
Prysmian Kablo	4.08	4.10	4.06	4.12	4.04	-0.49	74,959	4.09	4.08
Ray Sigorta	3.68	3.64	3.68	3.74	3.62	0.00	125,468	3.67	3.64
Reysaş Lojistik	5.30	5.45	5.40	5.55	5.25	1.89	1,609,381	5.45	5.35
Sabancı Holding	9.75	10.05	10.15	10.20	9.75	4.10	3,784,430	9.91	10.05
Sanko Pazarlama	3.86	3.88	3.88	3.92	3.84	0.52	269,384	3.89	3.87
Sarkuysan	2.98	2.98	2.94	3.02	2.92	-1.34	309,987	2.98	2.94
Selçuk Gıda	1.08	1.10	1.10	1.11	1.07	1.85	2,140,099	1.09	1.09
Serve Kırtasiye	1.83	1.83	1.83	1.85	1.80	0.00	88,659	1.82	1.81
Soda Sanayii	6.90	6.95	6.95	7.10	6.85	0.72	29,599	6.90	6.96
Söktaş	28.25	27.25	27.00	28.75	26.50	-4.42	35,751	27.82	27.09
Sönmez Filament	1.23	1.25	1.31	1.34	1.23	6.50	438,265	1.24	1.30
Şeker Piliç	3.32	3.30	3.28	3.36	3.24	-1.20	74,388	3.29	3.27
Şekerbank	6.55	6.45	6.60	6.60	6.40	0.76	40,194	6.46	6.49
Şişe Cam	6.05	6.10	6.05	6.15	5.90	0.00	3,941,980	6.05	6.00
T. Demir Döküm	9.90	9.85	9.80	10.10	9.70	-1.01	72,825	9.94	9.80
T. Ekonomi Bank.	24.50	24.90	25.80	25.80	24.60	5.31	41,114	24.68	25.38
T. Kalkınma Bank.	9.35	9.35	9.45	9.45	9.25	1.07	32,685	9.37	9.33
T. Tuborg	5.20	5.35	5.30	5.50	5.25	1.92	143,099	5.38	5.30
T.S.K.B.	5.15	5.15	5.25	5.25	5.05	1.94	921,826	5.13	5.17
Taç Yat. Ort.	4.78	4.78	4.80	4.80	4.74	0.42	22,517	4.77	4.77
Tansaş	2.46	2.48	2.47	2.49	2.45	0.41	4,919,002	2.48	2.46
Tat Konserve	2.57	2.60	2.62	2.64	2.54	1.95	891,279	2.60	2.60
Tek-Art Turizm	1.44	1.41	1.39	1.45	1.36	-3.47	4,076,001	1.41	1.39
Tekstil Fin. Kir.	1.36	1.38	1.37	1.38	1.35	0.74	677,202	1.36	1.36
Tekstilbank	2.90	2.92	2.92	2.96	2.86	0.69	2,228,008	2.92	2.92
Tesco Kipa	50.00	49.75	49.50	50.25	49.25	-1.00	8,867	49.99	49.54
Tire Kutsan	2.56	2.56	2.56	2.58	2.52	0.00	197,290	2.55	2.55
Tofaş Oto. Fab.	4.52	4.74	4.72	4.78	4.54	4.42	4,641,848	4.66	4.68
Toprak Fin. Kir.	5.85	5.85	5.80	5.90	5.70	-0.85	19,480	5.82	5.75
Trabzonspor Sportif	5.70	5.70	5.70	5.80	5.60	0.00	50,338	5.72	5.64
Trakya Cam	5.55	5.50	5.65	5.65	5.45	1.80	745,937	5.55	5.56
TSKB Yat. Ort.	1.32	1.33	1.32	1.34	1.30	0.00	532,058	1.33	1.32
Tukaş	1.15	1.16	1.15	1.16	1.14	0.00	383,084	1.15	1.15
Turcas Petrol	4.92	4.92	5.16	5.24	4.86	4.88	4,646,100	4.94	5.12
Turkcell	9.25	9.45	9.55	9.60	9.30	3.24	1,973,685	9.39	9.46
Tüpraş	23.50	23.70	23.80	23.90	23.50	1.28	2,230,406	23.75	23.71
Türk Hava Yolları	7.95	8.00	8.00	8.05	7.85	0.63	1,825,408	7.96	7.97
Türk Traktör	13.80	13.80	13.90	14.10	13.50	0.72	283,700	13.76	13.83
Uki Konfeksiyon	2.86	2.86	2.84	2.90	2.80	-0.70	42,698	2.84	2.84
Usaş	7.70	7.80	7.70	7.80	7.60	0.00	557,038	7.76	7.72
Uşak Seramik	2.62	2.60	2.60	2.66	2.58	-0.76	198,749	2.62	2.60
Uzel Makina	3.88	3.90	4.00	4.00	3.82	3.09	1,374,828	3.91	3.90
Ülker Gıda	5.25	5.25	5.25	5.30	5.15	0.00	967,324	5.21	5.20
Ünal Tarım Ürün.	0.77	0.77	0.76	0.78	0.75	-1.30	847,198	0.77	0.76
Ünye Çimento	5.05	5.15	5.15	5.20	4.85	1.98	248,985	5.12	5.03
Vakıf Fin. Kir.	6.20	6.25	6.25	6.30	6.15	0.81	22,228	6.21	6.20
Vakıf Girişim	12.60	12.70	12.80	13.00	12.50	1.59	34,832	12.65	12.63
Vakıf GMYO	3.96	4.02	4.08	4.08	3.96	3.03	216,059	4.00	4.04
Vakıf Yat. Ort.	3.64	3.66	3.68	3.70	3.62	1.10	29,684	3.64	3.64
Vakıflar Bankası	7.55	7.65	7.70	7.75	7.55	1.99	4,636,336	7.63	7.67
Vakko Tekstil	5.55	5.45	5.60	5.65	5.40	0.90	36,019	5.51	5.53
Vanet	2.58	2.66	2.62	2.68	2.58	1.55	816,421	2.65	2.65
Varlık Yat. Ort.	1.20	1.21	1.21	1.24	1.20	0.83	75,551	1.23	1.21
Vestel	5.20	5.25	5.25	5.25	5.10	0.96	3,045,725	5.20	5.18
Viking Kağıt	1.20	1.25	1.23	1.28	1.20	2.50	3,567,597	1.24	1.23
Yapı Kredi Fin. Kir.	4.18	4.20	4.12	4.24	3.94	-1.44	32,126	4.19	4.14
Yapı Kredi Koray GMYO	5.10	5.15	5.15	5.20	5.00	0.98	25,341	5.11	5.08
Yapı Kredi Sigorta	8.25	8.15	8.00	8.35	8.00	-3.03	66,577	8.19	8.07
Yapı Kredi Yat. Ort.	1.42	1.42	1.41	1.43	1.39	-0.70	214,737	1.41	1.40
Yapı ve Kredi Bank.	6.90	6.90	6.95	7.00	6.75	0.72	8,085,095	6.91	6.86
Yataş	3.54	3.68	3.68	3.68	3.54	3.95	245,410	3.63	3.65
Yatırım Fin. Yat. Ort.	1.14	1.14	1.13	1.15	1.12	-0.88	133,339	1.14	1.13
Yazıcılar Holding	45.50	45.75	46.00	46.00	45.00	1.10	6,204	45.48	45.59
Yünsa	2.10	2.10	2.08	2.11	2.07	-0.95	122,796	2.10	2.07
Zorlu Enerji	5.00	5.00	4.98	5.04	4.92	-0.40	745,568	4.99	4.96

Haberle ilgili daha fazlası:

BAKMADAN GEÇME!