İMKB M-Z (17 Şubat 2006 tarihli verilerdir)

Oluşturulma Tarihi: Şubat 17, 2006 00:00

Haberin Devamı

M. Yılmaz Yat. Ort.1.651.671.671.691.651.2188,0571.671.66Mali Sek Dışı NFIST20 BYF10.6510.8510.9010.9510.552.35190,64910.7810.88Mardin Çimento7.607.708.158.157.607.24832,2137.677.91Marmaris Altınyunus10.8010.9011.0011.2010.801.8599,21710.9711.01Marmaris Martı2.262.312.332.342.263.107,195,3802.302.32Marshall30.5031.2531.2531.5030.502.4611,72031.2631.14Mazhar Zorlu Holding1.541.551.551.581.530.65210,5951.551.54Menderes Tekstil1.081.081.101.121.071.852,692,0211.091.10Mensa Mensucat0.430.430.420.440.42-2.33746,1920.430.43Merko Gıda1.641.761.841.891.6412.201,325,7801.741.84Metemteks1.431.461.441.471.440.70288,0761.451.45Migros16.1016.5016.5016.7016.202.48164,17716.4516.59Milpa4.104.504.744.844.1215.617,200,5644.394.68Mutlu Akü1.731.751.731.781.730.001,693,6621.761.73Net Holding0.410.410.410.410.400.003,091,1300.410.41Net Turizm1.191.211.221.231.192.522,051,2381.211.21Netaş Telekom.40.7541.7543.2543.2541.006.13147,93241.5342.53Nuh Çimento8.008.108.208.308.002.5029,9208.108.19Nurol GMYO5.405.405.505.505.401.8534,3665.465.45Okan Tekstil0.560.570.580.580.563.57650,9050.560.57Olmuksa3.823.863.983.983.804.19214,3793.853.94Otokar12.3012.5012.4012.6012.300.8183,74212.4012.44Oysa Çimento9.709.709.809.809.651.03118,2729.749.74Öz Finans Fact.1.821.821.801.861.79-1.10245,1211.821.81Park Elek. Madencilik9.159.309.259.359.201.091,105,2819.289.26Parsan2.292.352.562.582.3011.796,142,0792.342.47Penguen Gıda1.321.321.321.341.310.001,226,6531.331.32Pera Yat. Ort.1.141.141.151.161.130.88331,4901.141.15Petkim7.307.307.357.457.250.681,955,8387.347.37Petrol Ofisi6.556.656.656.706.551.533,818,3616.626.61Pimaş4.785.145.255.254.749.8396,4535.055.19Pınar Et Ve Un2.682.722.882.902.687.46531,8412.722.82Pınar Su2.963.023.043.103.002.70382,4663.023.06Pınar Süt5.405.455.905.905.409.261,937,1345.495.69Prysmian Kablo4.855.005.005.104.863.09121,5025.034.94Ray Sigorta3.203.243.523.563.1810.00416,1563.223.42Reysaş Lojistik4.804.844.804.884.760.001,392,0524.834.82Sabancı Holding9.359.809.909.959.355.884,135,9529.659.85Sanko Pazarlama3.903.963.943.983.901.03257,1353.963.95Sarkuysan3.303.343.303.403.280.00275,7183.313.32Selçuk Gıda0.880.880.870.890.87-1.14275,2410.880.87Serve Kırtasiye1.611.611.621.641.600.62285,0741.621.61Soda Sanayii5.955.855.806.005.75-2.52166,9195.885.79Söktaş20.3020.6020.5020.7020.400.996,21720.5120.58Sönmez Filament1.511.581.501.581.45-0.66424,3681.511.51Şeker Piliç2.204.224.266.852.6094.021,910,5234.054.37Şekerbank6.907.307.307.406.155.802,833,9586.957.26Şişe Cam5.605.755.655.755.500.895,645,2205.665.64T. Demir Döküm9.8010.0010.2010.209.904.0846,87410.0010.07T. Ekonomi Bank.24.8025.7026.7527.0025.007.8675,03225.5826.32T. Kalkınma Bank.8.959.159.209.359.002.7972,7789.149.23T. Tuborg5.255.255.355.355.251.9027,9625.305.28T.S.K.B.5.705.755.856.005.702.63813,2435.765.85Taç Yat. Ort.5.205.255.355.355.202.8819,3405.235.27Tansaş2.522.562.602.642.523.1710,232,8552.592.59Tat Konserve2.522.542.602.602.543.17916,8452.552.58Tek-Art Turizm1.381.341.371.421.28-0.724,091,8431.351.37Tekstil Fin. Kir.1.781.821.801.821.781.12651,2181.801.80Tekstilbank2.702.802.862.862.725.932,982,9592.762.83Tesco Kipa49.5049.5049.2550.2548.25-0.5112,24449.1548.84Tire Kutsan2.702.702.722.762.480.74554,4032.712.72Tofaş Oto. Fab.4.184.224.244.264.141.441,816,3594.204.23Toprak Fin. Kir.5.855.905.856.055.750.0071,1096.005.85Trabzonspor Sportif5.655.655.705.805.650.8865,7715.665.73Trakya Cam5.205.205.255.305.200.961,110,1515.265.23TSKB Yat. Ort.1.471.501.501.521.472.04842,9631.481.50Tukaş1.181.191.201.201.181.69677,0001.191.19Turcas Petrol3.964.024.084.083.983.031,239,7724.014.03Turkcell9.309.509.709.859.354.302,321,2499.479.68Tüpraş24.6025.3025.0025.5024.601.631,511,48925.0425.21Türk Hava Yolları8.208.308.458.458.203.052,622,4888.298.40Türk Traktör13.6013.7014.0014.2013.602.94303,48813.8013.88Uki Konfeksiyon3.043.083.103.123.061.97105,7393.093.08Usaş8.108.158.158.208.100.62975,1148.138.10Uşak Seramik2.622.662.722.722.603.82307,1522.632.70Uzel Makina3.783.843.903.903.783.17591,4733.843.86Ülker Gıda5.305.355.455.505.302.836,743,6395.345.41Ünal Tarım Ürün.0.640.630.640.650.610.002,929,6750.630.63Ünye Çimento4.364.404.464.484.362.29367,9834.414.44Vakıf Fin. Kir.6.206.256.406.406.103.2363,2066.206.32Vakıf Girişim13.6013.8013.6013.9013.600.0010,06313.7313.71Vakıf GMYO4.684.724.684.744.680.00187,3484.724.71Vakıf Yat. Ort.4.124.164.144.184.100.4962,4744.144.14Vakıflar Bankası8.458.658.758.808.453.556,923,1308.568.72Vakko Tekstil5.506.055.956.355.558.18515,8486.016.10Vanet2.742.762.722.802.70-0.73307,4932.762.73Varlık Yat. Ort.1.251.261.251.281.250.00139,0011.261.26Vestel5.305.505.505.605.303.779,032,7675.495.47Viking Kağıt1.301.331.321.351.301.541,536,3491.321.32Yapı Kredi Fin. Kir.4.804.864.805.044.780.00320,4694.924.84Yapı Kredi Koray GMYO4.865.365.255.754.888.02233,5525.265.25Yapı Kredi Sigorta9.009.159.159.308.851.6797,5339.118.98Yapı Kredi Yat. Ort.1.481.501.521.521.482.701,162,1301.501.51Yapı ve Kredi Bank.7.007.057.157.206.952.149,834,2377.037.13Yataş3.143.203.263.263.163.82780,4393.233.22Yatırım Fin. Yat. Ort.1.571.581.581.591.570.6468,7451.581.58Yazıcılar Holding41.0042.5042.0042.5041.002.4461,90641.9442.16Yünsa2.132.202.212.232.153.76162,6772.202.20Zorlu Enerji4.945.025.025.044.961.62393,6085.005.01İkinci Ulusal PazarAltınyunus Çeşme5.255.255.255.355.200.0041,5435.275.26Birlik Mensucat1.931.911.931.961.910.009,3931.911.94Boyasan Tekstil0.580.590.580.600.570.001,157,3000.590.58Camiş Lojistik Hiz.9.509.709.509.809.450.0031,8459.649.59Doğusan3.022.842.863.062.82-5.30174,2362.922.85Ege Profil7.006.957.007.106.900.007,4256.996.96Gedik Yat. Ort.1.831.851.841.871.830.5565,3171.851.85Ipek Matbaacılık3.743.783.903.983.724.282,852,0493.763.86Lafarge Aslan Çimento78.5079.0079.5079.5078.001.275,15278.6278.77Meges Boya8.758.508.158.908.05-6.86386,0478.588.31Mert Gıda7.057.057.057.106.800.0074,7357.037.03Metemtur Otelcilik3.123.143.143.203.080.64202,0533.133.14Petrokent Turizm25.5025.7525.5026.2525.000.003,01625.8725.29Sönmez Pamuklu1.751.771.741.771.72-0.5796,7321.751.74Şeker Fin. Kir.3.763.643.643.763.42-3.195,243,1323.593.63Tümteks0.800.820.820.820.802.50112,5790.810.81IMKB YENİ EKONOMİAnel Telekom7.257.407.407.407.252.07191,0677.327.29Datagate Bilgisayar4.884.764.924.984.740.821,215,5634.854.84Plastikkart2.782.782.762.822.74-0.72928,7642.782.77Gözaltı PazarıAbana Elektromekanik1.221.251.261.212.4618,1121.22EGS G.M.Y.O.0.540.570.570.545.561,209,1320.56Makina Takım0.810.820.820.791.23103,8900.80Transtürk Hold.0.420.410.420.40-2.3844,9140.41

Acıbadem Sağlık	13.20	13.40	13.50	13.50	13.20	2.27	25,291	13.34	13.44
Adana Çimento (A)	11.70	11.80	12.10	12.20	11.70	3.42	164,819	11.81	12.02
Adana Çimento (B)	6.65	6.90	6.90	6.95	6.75	3.76	20,736	6.87	6.91
Adana Çimento (C)	1.47	1.50	1.51	1.53	1.47	2.72	2,272,906	1.49	1.51
Adel Kalemcilik	6.90	7.00	6.95	7.05	6.85	0.72	59,725	6.98	6.92
Advansa Sasa	1.30	1.32	1.33	1.35	1.30	2.31	1,868,449	1.33	1.33
AFM Film	5.60	5.75	5.60	5.85	5.55	0.00	602,889	5.74	5.63
Afyon Çimento	1,360.00	1,380.00	1,390.00	1,390.00	1,360.00	2.21	452	1,378.09	1,381.61
Ak Enerji	5.60	5.65	5.65	5.70	5.60	0.89	296,173	5.61	5.64
Ak Yat. Ort.	2.37	2.41	2.43	2.43	2.37	2.53	729,340	2.40	2.41
Akal Tekstil	4.78	4.80	5.10	5.10	4.78	6.69	145,787	4.82	4.98
Akbank	11.70	12.20	12.20	12.30	11.80	4.27	5,360,415	12.08	12.22
Akçansa	10.30	10.60	11.00	11.10	10.20	6.80	322,601	10.56	10.95
Akın Tekstil	2.86	2.86	2.84	2.90	2.82	-0.70	30,439	2.87	2.84
Akmerkez G.M.Y.O.	44.75	45.25	45.75	45.75	45.25	2.23	7,071	45.26	45.51
Aksa	11.80	12.00	12.10	12.10	11.80	2.54	219,475	11.90	12.04
Aksigorta	13.00	13.30	13.40	13.60	13.00	3.08	1,128,314	13.24	13.42
Aksu Enerji	6.15	6.20	6.20	6.35	6.15	0.81	51,236	6.23	6.23
Aksu İplik	3.20	3.24	3.26	3.50	3.12	1.87	107,380	3.19	3.32
Alarko Carrier	18.90	19.10	19.00	19.40	18.90	0.53	17,215	19.23	18.98
Alarko GMYO	65.00	66.50	66.50	68.00	65.00	2.31	13,660	65.95	67.27
Alarko Holding	56.00	56.50	56.50	57.00	56.00	0.89	78,038	56.25	56.50
Alcatel Teletaş	7.65	7.85	7.90	7.90	7.70	3.27	327,043	7.80	7.85
Alkim Kağıt	1.54	1.53	1.53	1.54	1.52	-0.65	364,112	1.53	1.53
Alkim Kimya	6.75	6.80	6.80	6.90	6.70	0.74	141,528	6.80	6.82
Alternatif Yat. Ort.	2.62	2.64	2.68	2.72	2.60	2.29	902,723	2.63	2.68
AlternatifBank	2.80	2.84	2.84	2.88	2.80	1.43	570,990	2.84	2.85
Altınyağ	2.02	2.04	2.15	2.17	2.03	6.44	2,772,709	2.04	2.11
Altınyıldız	2.60	2.66	2.60	2.68	2.58	0.00	399,368	2.66	2.61
Anadolu Cam	6.00	6.05	6.15	6.20	6.05	2.50	152,343	6.09	6.15
Anadolu Efes	41.00	42.00	41.50	42.50	41.25	1.22	101,718	42.02	41.96
Anadolu Hayat Emek.	6.85	6.95	6.75	7.05	6.70	-1.46	339,176	6.96	6.90
Anadolu Isuzu	19.20	21.30	21.10	22.00	19.70	9.90	446,595	20.64	21.24
Anadolu Sigorta	4.68	4.78	4.78	4.80	4.68	2.14	2,203,695	4.76	4.77
Arat Tekstil	0.37	0.38	0.38	0.39	0.37	2.70	1,539,278	0.38	0.38
Arçelik	12.00	12.10	12.00	12.20	11.90	0.00	688,247	12.08	12.02
Arena Bilgisayar	6.60	6.40	6.50	6.75	6.35	-1.52	89,878	6.45	6.41
Arsan Tekstıl	1.51	1.53	1.54	1.58	1.51	1.99	329,112	1.53	1.55
Aselsan	38.25	38.25	38.00	39.25	36.25	-0.65	519,263	37.96	37.98
Ata Yat. Ort.	14.40	14.70	14.50	14.70	14.50	0.69	6,159	14.57	14.60
Atakule G.M.Y.O.	2.62	2.66	2.72	2.72	2.62	3.82	1,049,533	2.64	2.68
Atlantis Yat. Ort.	2.58	2.60	2.60	2.64	2.56	0.78	43,372	2.60	2.59
Atlas Yat. Ort.	6.60	6.85	7.05	7.05	6.60	6.82	133,099	6.85	6.92
Aviva Sigorta	17.70	17.90	18.00	18.20	17.70	1.69	16,785	17.89	18.03
Avrasya Yat. Ort.	1.71	1.71	1.69	1.73	1.66	-1.17	705,069	1.70	1.70
Ayen Enerji	3.26	3.30	3.32	3.34	3.26	1.84	1,321,017	3.30	3.32
Aygaz	5.35	5.60	5.65	5.65	5.35	5.61	1,430,342	5.54	5.60
Bagfaş	53.00	53.50	52.50	54.00	52.50	-0.94	44,642	53.56	53.21
Bak Ambalaj	3.62	3.70	3.70	3.74	3.64	2.21	218,416	3.69	3.68
Banvit	2.82	2.84	2.88	3.02	2.74	2.13	8,343,895	2.84	2.94
Batı Çimento	7.60	7.60	7.75	7.80	7.55	1.97	64,101	7.58	7.71
Batısöke Çimento	3.60	3.60	3.62	3.64	3.58	0.56	96,894	3.60	3.61
Beko Elektronik	2.76	2.78	2.82	2.82	2.76	2.17	3,069,405	2.79	2.80
Berdan Tekstil	2.80	2.84	2.86	2.88	2.80	2.14	3,035	2.84	2.84
Beşiktaş Futbol Yat.	4.26	4.20	4.22	4.32	4.18	-0.94	333,676	4.21	4.22
BİM Birleşik Mağ.	38.25	39.00	39.25	40.00	38.50	2.61	53,034	39.15	39.25
Bisaş Tekstil	1.62	1.64	1.64	1.65	1.63	1.23	46,026	1.64	1.63
Bolu Çimento	3.18	3.24	3.26	3.28	3.18	2.52	574,562	3.22	3.25
Borova Yapı	1.23	1.27	1.27	1.29	1.23	3.25	1,692,627	1.26	1.26
Borusan Mannesmann	12.40	12.60	12.70	12.80	12.50	2.42	84,694	12.62	12.66
Borusan Yat. Paz.	6.25	6.40	6.50	6.55	6.25	4.00	896,316	6.34	6.47
Bosch Fren Sistemleri	219.00	224.00	223.00	227.00	220.00	1.83	13,366	224.14	224.10
Bossa	1.34	1.41	1.40	1.47	1.34	4.48	13,820,057	1.43	1.40
Boyner Mağazacılık	3.78	3.82	3.76	3.86	3.72	-0.53	966,073	3.83	3.76
Brisa	101.00	102.00	104.00	104.00	101.00	2.97	18,947	101.59	103.33
BSH Ev Aletleri	30.50	33.75	35.00	35.50	30.75	14.75	155,890	32.52	34.18
Bumerang Yat. Ort.	1.39	1.40	1.39	1.41	1.38	0.00	77,790	1.40	1.40
Burçelik	27.00	27.75	28.00	28.00	27.25	3.70	4,610	27.53	27.67
Burçelik Vana	1.84	1.84	1.84	1.86	1.82	0.00	139,064	1.84	1.83
Bursa Çimento	18.50	18.50	18.70	18.70	18.50	1.08	2,115	18.56	18.60
Ceylan Giyim	3.12	3.16	3.16	3.20	3.14	1.28	25,055	3.18	3.16
Ceytaş Madencilik	5.30	5.35	5.30	5.40	5.25	0.00	760,663	5.34	5.32
Çbs Boya	0.80	0.82	0.81	0.82	0.81	1.25	345,147	0.82	0.81
ÇBS Printaş	1.47	1.48	1.49	1.49	1.47	1.36	157,097	1.48	1.48
Çelebi	33.00	33.75	34.25	34.50	31.50	3.79	74,026	33.58	33.84
Çelik Halat	6.65	6.75	6.70	6.90	6.65	0.75	98,236	6.71	6.80
Çemtaş	6.90	7.00	6.95	7.10	6.85	0.72	193,716	7.03	6.93
Çimbeton	33.25	33.50	33.50	34.00	33.00	0.75	11,419	33.50	33.51
Çimentaş	16.60	16.70	16.60	17.00	16.50	0.00	19,764	16.73	16.55
Çimsa	10.30	10.50	10.50	10.70	10.30	1.94	343,660	10.46	10.52
Dardanel	1.53	1.55	1.54	1.58	1.53	0.65	2,362,429	1.55	1.56
Demisaş Döküm	1.70	1.71	1.71	1.73	1.69	0.59	128,411	1.71	1.71
Deniz Yat. Ort.	2.58	2.62	2.60	2.66	2.58	0.78	546,821	2.60	2.62
Denizbank	12.00	12.00	11.90	12.20	11.90	-0.83	580,106	12.03	12.01
Denizli Cam	7.75	7.70	7.80	7.90	7.65	0.65	65,526	7.76	7.69
Dentaş Ambalaj	2.23	2.25	2.26	2.28	2.23	1.35	59,090	2.24	2.26
Derimod	2.76	2.76	2.78	2.82	2.74	0.72	133,177	2.78	2.78
Desa Deri	1.78	1.76	1.72	1.82	1.70	-3.37	1,416,282	1.79	1.73
Deva Holding	7.30	7.60	7.55	7.75	7.35	3.42	639,308	7.59	7.63
Ditaş Doğan	90.00	92.50	92.00	94.00	91.50	2.22	15,110	92.76	92.86
DJ İstanbul 20	10.50	10.80	10.95	10.95	10.55	4.29	1,372,421	10.72	10.86
DJIM Türkiye A Tipi BYF	11.75	12.00	12.00	12.00	11.90	2.13	2,226,294	11.96	12.00
Doğan Burda	6.60	6.95	6.90	7.20	6.65	4.55	194,941	6.93	7.02
Doğan Gazetecilik	4.42	4.56	4.60	4.90	4.46	4.07	1,949,754	4.54	4.59
Doğan Holding	6.10	6.35	6.40	6.50	6.10	4.92	13,597,199	6.25	6.42
Doğan Yayın Hol.	6.75	7.00	6.95	7.15	6.75	2.96	1,264,565	6.93	7.01
Doğuş Otomotiv	8.95	9.10	8.80	9.25	8.80	-1.68	468,801	9.12	8.94
Döktaş	2.43	2.46	2.47	2.48	2.43	1.65	1,150,538	2.46	2.46
Duran Doğan Basım	5.70	5.75	5.75	5.80	5.65	0.88	13,701	5.74	5.72
Dyo Boya	1.00	1.01	1.04	1.04	0.98	4.00	4,695,101	1.01	1.02
Eczacıbaşı İlaç	4.52	4.62	4.60	4.66	4.54	1.77	1,054,924	4.61	4.62
Eczacıbaşı Yapı	3.96	4.10	4.22	4.22	4.00	6.57	1,094,891	4.08	4.16
Eczacıbaşı Yat. Ort.	1.40	1.42	1.49	1.52	1.40	6.43	1,433,435	1.42	1.46
Eczacıbaşı Yatırım	4.96	5.04	5.10	5.10	4.98	2.82	658,889	5.03	5.05
Edip İplik	3.64	3.58	3.56	3.68	3.52	-2.20	114,852	3.63	3.58
Efes Holding	14.30	14.40	14.70	14.80	14.30	2.80	57,779	14.41	14.66
Ege Endüstri	11.90	11.80	11.80	12.10	11.70	-0.84	66,139	11.88	11.80
Ege Gübre	36.00	36.25	35.75	36.75	35.75	-0.69	27,960	36.29	35.99
Ege Seramik	2.11	2.14	2.12	2.15	2.11	0.47	529,278	2.14	2.12
Egeli Co. Yat. Ort.	2.86	2.88	2.90	2.92	2.86	1.40	42,157	2.89	2.88
Egeplast	1.10	1.11	1.10	1.13	1.08	0.00	1,039,612	1.10	1.11
Emek Elektrik	1.02	1.03	1.03	1.05	1.01	0.98	1,220,962	1.03	1.02
Eminiş Ambalaj	3.68	3.80	3.78	3.86	3.68	2.72	128,970	3.81	3.78
Enka İnşaat	16.20	16.40	16.40	16.60	16.20	1.23	561,194	16.41	16.47
Erbosan	6.95	6.95	6.90	7.15	6.85	-0.72	53,677	7.00	6.90
Ereğli Demir Çelik	8.60	8.70	8.80	8.85	8.60	2.33	3,554,949	8.71	8.80
Ersu Gıda	1.59	1.61	1.62	1.63	1.59	1.89	292,609	1.60	1.62
Escort Computer	1.98	2.02	2.00	2.03	1.98	1.01	258,524	2.00	2.00
Esem Spor Giyim	1.35	1.36	1.33	1.39	1.30	-1.48	117,573	1.37	1.34
EVG Yat. Ort.	1.31	1.33	1.34	1.34	1.31	2.29	78,372	1.33	1.33
Factoturk Faktoring	4.04	4.06	4.06	4.14	4.04	0.50	68,447	4.06	4.09
Favori Dinlenme Yer.	7.75	7.75	7.85	7.90	7.65	1.29	177,310	7.74	7.80
Fenerbahçe Sportif	21.70	21.80	21.70	21.90	21.70	0.00	63,628	21.80	21.75
Feniş Alüminyum	3.98	4.06	4.04	4.14	3.98	1.51	221,513	4.09	4.07
Finans Fin. Kir.	10.70	10.70	11.00	11.00	10.50	2.80	9,536	10.76	10.89
Finans Yat. Ort.	1.99	2.03	2.05	2.06	1.99	3.02	316,103	2.02	2.04
Finansbank	6.80	7.20	7.45	7.50	6.80	9.56	2,468,264	7.06	7.24
F-M İzmit Piston	885.00	895.00	930.00	930.00	890.00	5.08	1,047	897.60	904.17
Ford Otosan	11.50	11.80	11.90	11.90	11.50	3.48	807,604	11.71	11.82
Fortis Bank	6.95	7.10	7.20	7.20	7.00	3.60	1,496,160	7.06	7.14
Frigo Pak Gıda	1.61	1.64	1.63	1.65	1.62	1.24	176,500	1.64	1.64
Galatasaray Sportif	121.00	122.00	122.00	124.00	120.00	0.83	2,222	121.77	121.72
Garanti Bankası	5.55	5.65	5.80	5.85	5.55	4.50	13,398,864	5.66	5.76
Garanti Faktoring	6.25	6.25	6.15	6.40	6.10	-1.60	135,160	6.25	6.19
Garanti GMYO	2.58	2.64	2.64	2.66	2.60	2.33	410,437	2.62	2.63
Garanti Yat. Ort.	2.28	2.30	2.30	2.32	2.29	0.88	378,171	2.30	2.30
Gediz İplik	1.34	1.35	1.38	1.38	1.33	2.99	373,466	1.35	1.36
Gentaş	3.48	3.56	3.54	3.84	3.46	1.72	123,731	3.54	3.54
Gersan Elektrik	1.43	1.44	1.44	1.45	1.42	0.70	662,613	1.44	1.43
Gima	3.96	4.02	4.08	4.10	3.60	3.03	2,451,924	4.01	4.06
Global Yat. Holding	1.57	1.55	1.55	1.59	1.53	-1.27	16,997,626	1.56	1.56
Goldaş Kuyumculuk	1.71	1.67	1.67	1.72	1.66	-2.34	4,861,706	1.68	1.68
Good-Year	14.40	14.60	14.70	14.70	14.40	2.08	118,756	14.56	14.60
Göltaş Çimento	73.50	73.50	73.50	75.50	72.00	0.00	9,628	73.48	72.84
GSD Holding	2.15	2.18	2.18	2.21	2.14	1.40	10,111,893	2.17	2.18
Gübre Fabrik.	3.62	3.66	3.64	3.70	3.60	0.55	87,681	3.67	3.63
Güneş Sigorta	4.64	4.54	4.78	4.80	4.30	3.02	940,557	4.59	4.68
Haznedar Refrakter	3.16	3.18	3.18	3.20	3.14	0.63	111,741	3.17	3.16
Hedef Yat. Ort.	1.50	1.48	1.47	1.56	1.45	-2.00	146,394	1.52	1.47
Hektaş	1.47	1.48	1.49	1.51	1.47	1.36	1,744,511	1.49	1.48
Hürriyet Gzt.	4.90	5.08	5.30	5.30	4.90	8.16	8,238,180	5.03	5.18
İdaş	3.04	3.10	3.06	3.12	3.00	0.66	126,464	3.08	3.07
İhlas Ev Aletleri	3.02	3.00	2.92	3.08	2.92	-3.31	1,911,390	3.03	3.00
İhlas GMYO	1.07	1.08	1.18	1.18	1.06	10.28	7,501,511	1.07	1.15
İhlas Holding	0.83	0.83	0.84	0.90	0.81	1.20	66,914,045	0.82	0.86
Indeks Bilgisayar	3.18	3.22	3.24	3.24	3.18	1.89	93,577	3.21	3.22
İnfo Yat. Ort.	1.22	1.24	1.24	1.25	1.22	1.64	341,397	1.23	1.24
İnfotrend Yat. Ort.	1.03	1.05	1.03	1.06	1.03	0.00	209,859	1.04	1.03
İntema	6.20	6.50	6.30	6.50	6.30	1.61	77,230	6.43	6.39
İş Bankası (A)	23,850.00
İş Bankası (B)	1,810.00	1,815.00	1,820.00	1,820.00	1,805.00	0.55	41	1,812.14	1,813.38
İş Bankası (C)	12.20	12.40	12.60	12.60	12.20	3.28	7,849,552	12.34	12.53
İş Bankası (Kur.)	8,400.00		8,995.00	8,995.00	8,995.00	7.08	1		8,995.00
İş Fin. Kir.	7.85	7.95	8.20	8.25	7.80	4.46	541,747	7.88	8.14
İş Girişim	4.84	4.94	4.84	4.98	4.82	0.00	554,758	4.92	4.88
İş GMYO	3.50	3.56	3.54	3.60	3.50	1.14	3,980,177	3.55	3.56
İş Yat. Ort.	4.62	4.66	4.74	4.74	4.62	2.60	1,485,119	4.65	4.70
Işıklar Ambalaj	2.06	2.11	2.11	2.14	2.07	2.43	2,456,984	2.12	2.11
İzmir Demir Çelik	3.20	3.22	3.24	3.26	3.22	1.25	1,847,151	3.24	3.24
İzocam	10.60	10.60	10.70	10.80	9.90	0.94	15,911	10.54	10.51
Kaplamin	14.80	15.20	15.50	15.50	15.00	4.73	101,555	15.18	15.31
Kardemir (A)	1.22	1.23	1.22	1.24	1.21	0.00	11,020,749	1.23	1.22
Kardemir (B)	1.42	1.45	1.41	1.47	1.41	-0.70	10,840,171	1.44	1.44
Kardemir (D)	0.60	0.60	0.61	0.62	0.59	1.67	31,925,759	0.61	0.60
Karsan Otomotiv	7.05	7.10	7.10	7.20	7.00	0.71	317,037	7.12	7.07
Karsu Tekstil	0.92	0.93	0.94	0.95	0.92	2.17	174,942	0.93	0.93
Kartonsan	171.00	173.00	172.00	173.00	170.00	0.58	10,754	172.06	172.13
Kav Dan.Paz.Tic.	3.74	3.80	3.80	3.92	3.74	1.60	186,512	3.78	3.79
Kelebek Mobilya	1.70	1.75	1.72	1.76	1.70	1.18	343,397	1.73	1.73
Kent Gıda	42.25	42.25	44.25	44.25	42.00	4.73	21,839	42.44	43.14
Kerevitaş Gıda	8.65	8.70	8.70	8.85	8.60	0.58	111,334	8.74	8.71
Klimasan Klima	6.00	6.05	6.05	6.10	5.90	0.83	40,095	6.07	5.99
Koç Holding	7.00	7.25	7.25	7.30	7.00	3.57	6,326,182	7.15	7.25
Konfrut Gıda	10.30	10.70	10.50	11.10	10.20	1.94	388,739	10.62	10.35
Koniteks	0.84	0.86	0.86	0.86	0.84	2.38	93,912	0.85	0.85
Konya Çimento	96.50	98.00	99.00	100.50	97.00	2.59	11,139	98.00	99.64
Kordsa Sabancı Dupont	7.10	7.05	7.15	7.20	7.00	0.70	85,807	7.09	7.13
Koza Davetiye	5.40	5.40	5.45	5.55	5.35	0.93	1,443,448	5.43	5.45
Kristal Kola	1.79	1.83	1.86	1.91	1.79	3.91	2,930,848	1.82	1.87
Kütahya Porselen	38.75	38.25	38.00	39.00	37.75	-1.94	13,682	38.44	38.10
Link Bilgisayar	4.90	4.94	4.92	5.06	4.88	0.41	225,896	4.98	4.92
Lio Yağ	1.23	1.24	1.25	1.27	1.23	1.63	2,133,288	1.24	1.25
Logo Yazılım	19.10	19.20	19.20	19.40	19.00	0.52	30,815	19.21	19.09
Lüks Kadife	6.25	6.45	6.55	6.70	6.20	4.80	29,424	6.35	6.60
M. Yılmaz Yat. Ort.	1.65	1.67	1.67	1.69	1.65	1.21	88,057	1.67	1.66
Mali Sek Dışı NFIST20 BYF	10.65	10.85	10.90	10.95	10.55	2.35	190,649	10.78	10.88
Mardin Çimento	7.60	7.70	8.15	8.15	7.60	7.24	832,213	7.67	7.91
Marmaris Altınyunus	10.80	10.90	11.00	11.20	10.80	1.85	99,217	10.97	11.01
Marmaris Martı	2.26	2.31	2.33	2.34	2.26	3.10	7,195,380	2.30	2.32
Marshall	30.50	31.25	31.25	31.50	30.50	2.46	11,720	31.26	31.14
Mazhar Zorlu Holding	1.54	1.55	1.55	1.58	1.53	0.65	210,595	1.55	1.54
Menderes Tekstil	1.08	1.08	1.10	1.12	1.07	1.85	2,692,021	1.09	1.10
Mensa Mensucat	0.43	0.43	0.42	0.44	0.42	-2.33	746,192	0.43	0.43
Merko Gıda	1.64	1.76	1.84	1.89	1.64	12.20	1,325,780	1.74	1.84
Metemteks	1.43	1.46	1.44	1.47	1.44	0.70	288,076	1.45	1.45
Migros	16.10	16.50	16.50	16.70	16.20	2.48	164,177	16.45	16.59
Milpa	4.10	4.50	4.74	4.84	4.12	15.61	7,200,564	4.39	4.68
Mutlu Akü	1.73	1.75	1.73	1.78	1.73	0.00	1,693,662	1.76	1.73
Net Holding	0.41	0.41	0.41	0.41	0.40	0.00	3,091,130	0.41	0.41
Net Turizm	1.19	1.21	1.22	1.23	1.19	2.52	2,051,238	1.21	1.21
Netaş Telekom.	40.75	41.75	43.25	43.25	41.00	6.13	147,932	41.53	42.53
Nuh Çimento	8.00	8.10	8.20	8.30	8.00	2.50	29,920	8.10	8.19
Nurol GMYO	5.40	5.40	5.50	5.50	5.40	1.85	34,366	5.46	5.45
Okan Tekstil	0.56	0.57	0.58	0.58	0.56	3.57	650,905	0.56	0.57
Olmuksa	3.82	3.86	3.98	3.98	3.80	4.19	214,379	3.85	3.94
Otokar	12.30	12.50	12.40	12.60	12.30	0.81	83,742	12.40	12.44
Oysa Çimento	9.70	9.70	9.80	9.80	9.65	1.03	118,272	9.74	9.74
Öz Finans Fact.	1.82	1.82	1.80	1.86	1.79	-1.10	245,121	1.82	1.81
Park Elek. Madencilik	9.15	9.30	9.25	9.35	9.20	1.09	1,105,281	9.28	9.26
Parsan	2.29	2.35	2.56	2.58	2.30	11.79	6,142,079	2.34	2.47
Penguen Gıda	1.32	1.32	1.32	1.34	1.31	0.00	1,226,653	1.33	1.32
Pera Yat. Ort.	1.14	1.14	1.15	1.16	1.13	0.88	331,490	1.14	1.15
Petkim	7.30	7.30	7.35	7.45	7.25	0.68	1,955,838	7.34	7.37
Petrol Ofisi	6.55	6.65	6.65	6.70	6.55	1.53	3,818,361	6.62	6.61
Pimaş	4.78	5.14	5.25	5.25	4.74	9.83	96,453	5.05	5.19
Pınar Et Ve Un	2.68	2.72	2.88	2.90	2.68	7.46	531,841	2.72	2.82
Pınar Su	2.96	3.02	3.04	3.10	3.00	2.70	382,466	3.02	3.06
Pınar Süt	5.40	5.45	5.90	5.90	5.40	9.26	1,937,134	5.49	5.69
Prysmian Kablo	4.85	5.00	5.00	5.10	4.86	3.09	121,502	5.03	4.94
Ray Sigorta	3.20	3.24	3.52	3.56	3.18	10.00	416,156	3.22	3.42
Reysaş Lojistik	4.80	4.84	4.80	4.88	4.76	0.00	1,392,052	4.83	4.82
Sabancı Holding	9.35	9.80	9.90	9.95	9.35	5.88	4,135,952	9.65	9.85
Sanko Pazarlama	3.90	3.96	3.94	3.98	3.90	1.03	257,135	3.96	3.95
Sarkuysan	3.30	3.34	3.30	3.40	3.28	0.00	275,718	3.31	3.32
Selçuk Gıda	0.88	0.88	0.87	0.89	0.87	-1.14	275,241	0.88	0.87
Serve Kırtasiye	1.61	1.61	1.62	1.64	1.60	0.62	285,074	1.62	1.61
Soda Sanayii	5.95	5.85	5.80	6.00	5.75	-2.52	166,919	5.88	5.79
Söktaş	20.30	20.60	20.50	20.70	20.40	0.99	6,217	20.51	20.58
Sönmez Filament	1.51	1.58	1.50	1.58	1.45	-0.66	424,368	1.51	1.51
Şeker Piliç	2.20	4.22	4.26	6.85	2.60	94.02	1,910,523	4.05	4.37
Şekerbank	6.90	7.30	7.30	7.40	6.15	5.80	2,833,958	6.95	7.26
Şişe Cam	5.60	5.75	5.65	5.75	5.50	0.89	5,645,220	5.66	5.64
T. Demir Döküm	9.80	10.00	10.20	10.20	9.90	4.08	46,874	10.00	10.07
T. Ekonomi Bank.	24.80	25.70	26.75	27.00	25.00	7.86	75,032	25.58	26.32
T. Kalkınma Bank.	8.95	9.15	9.20	9.35	9.00	2.79	72,778	9.14	9.23
T. Tuborg	5.25	5.25	5.35	5.35	5.25	1.90	27,962	5.30	5.28
T.S.K.B.	5.70	5.75	5.85	6.00	5.70	2.63	813,243	5.76	5.85
Taç Yat. Ort.	5.20	5.25	5.35	5.35	5.20	2.88	19,340	5.23	5.27
Tansaş	2.52	2.56	2.60	2.64	2.52	3.17	10,232,855	2.59	2.59
Tat Konserve	2.52	2.54	2.60	2.60	2.54	3.17	916,845	2.55	2.58
Tek-Art Turizm	1.38	1.34	1.37	1.42	1.28	-0.72	4,091,843	1.35	1.37
Tekstil Fin. Kir.	1.78	1.82	1.80	1.82	1.78	1.12	651,218	1.80	1.80
Tekstilbank	2.70	2.80	2.86	2.86	2.72	5.93	2,982,959	2.76	2.83
Tesco Kipa	49.50	49.50	49.25	50.25	48.25	-0.51	12,244	49.15	48.84
Tire Kutsan	2.70	2.70	2.72	2.76	2.48	0.74	554,403	2.71	2.72
Tofaş Oto. Fab.	4.18	4.22	4.24	4.26	4.14	1.44	1,816,359	4.20	4.23
Toprak Fin. Kir.	5.85	5.90	5.85	6.05	5.75	0.00	71,109	6.00	5.85
Trabzonspor Sportif	5.65	5.65	5.70	5.80	5.65	0.88	65,771	5.66	5.73
Trakya Cam	5.20	5.20	5.25	5.30	5.20	0.96	1,110,151	5.26	5.23
TSKB Yat. Ort.	1.47	1.50	1.50	1.52	1.47	2.04	842,963	1.48	1.50
Tukaş	1.18	1.19	1.20	1.20	1.18	1.69	677,000	1.19	1.19
Turcas Petrol	3.96	4.02	4.08	4.08	3.98	3.03	1,239,772	4.01	4.03
Turkcell	9.30	9.50	9.70	9.85	9.35	4.30	2,321,249	9.47	9.68
Tüpraş	24.60	25.30	25.00	25.50	24.60	1.63	1,511,489	25.04	25.21
Türk Hava Yolları	8.20	8.30	8.45	8.45	8.20	3.05	2,622,488	8.29	8.40
Türk Traktör	13.60	13.70	14.00	14.20	13.60	2.94	303,488	13.80	13.88
Uki Konfeksiyon	3.04	3.08	3.10	3.12	3.06	1.97	105,739	3.09	3.08
Usaş	8.10	8.15	8.15	8.20	8.10	0.62	975,114	8.13	8.10
Uşak Seramik	2.62	2.66	2.72	2.72	2.60	3.82	307,152	2.63	2.70
Uzel Makina	3.78	3.84	3.90	3.90	3.78	3.17	591,473	3.84	3.86
Ülker Gıda	5.30	5.35	5.45	5.50	5.30	2.83	6,743,639	5.34	5.41
Ünal Tarım Ürün.	0.64	0.63	0.64	0.65	0.61	0.00	2,929,675	0.63	0.63
Ünye Çimento	4.36	4.40	4.46	4.48	4.36	2.29	367,983	4.41	4.44
Vakıf Fin. Kir.	6.20	6.25	6.40	6.40	6.10	3.23	63,206	6.20	6.32
Vakıf Girişim	13.60	13.80	13.60	13.90	13.60	0.00	10,063	13.73	13.71
Vakıf GMYO	4.68	4.72	4.68	4.74	4.68	0.00	187,348	4.72	4.71
Vakıf Yat. Ort.	4.12	4.16	4.14	4.18	4.10	0.49	62,474	4.14	4.14
Vakıflar Bankası	8.45	8.65	8.75	8.80	8.45	3.55	6,923,130	8.56	8.72
Vakko Tekstil	5.50	6.05	5.95	6.35	5.55	8.18	515,848	6.01	6.10
Vanet	2.74	2.76	2.72	2.80	2.70	-0.73	307,493	2.76	2.73
Varlık Yat. Ort.	1.25	1.26	1.25	1.28	1.25	0.00	139,001	1.26	1.26
Vestel	5.30	5.50	5.50	5.60	5.30	3.77	9,032,767	5.49	5.47
Viking Kağıt	1.30	1.33	1.32	1.35	1.30	1.54	1,536,349	1.32	1.32
Yapı Kredi Fin. Kir.	4.80	4.86	4.80	5.04	4.78	0.00	320,469	4.92	4.84
Yapı Kredi Koray GMYO	4.86	5.36	5.25	5.75	4.88	8.02	233,552	5.26	5.25
Yapı Kredi Sigorta	9.00	9.15	9.15	9.30	8.85	1.67	97,533	9.11	8.98
Yapı Kredi Yat. Ort.	1.48	1.50	1.52	1.52	1.48	2.70	1,162,130	1.50	1.51
Yapı ve Kredi Bank.	7.00	7.05	7.15	7.20	6.95	2.14	9,834,237	7.03	7.13
Yataş	3.14	3.20	3.26	3.26	3.16	3.82	780,439	3.23	3.22
Yatırım Fin. Yat. Ort.	1.57	1.58	1.58	1.59	1.57	0.64	68,745	1.58	1.58
Yazıcılar Holding	41.00	42.50	42.00	42.50	41.00	2.44	61,906	41.94	42.16
Yünsa	2.13	2.20	2.21	2.23	2.15	3.76	162,677	2.20	2.20
Zorlu Enerji	4.94	5.02	5.02	5.04	4.96	1.62	393,608	5.00	5.01

Haberle ilgili daha fazlası:

BAKMADAN GEÇME!