İMKB M-Z (28 Mart 2006 tarihli verilerdir)

Oluşturulma Tarihi: Mart 28, 2006 00:00

Haberin Devamı

M. Yılmaz Yat. Ort.1.521.501.501.541.47-1.32213,4201.501.51Mali Sek Dışı NFIST20 BYF10.7510.6010.5510.7010.55-1.86119,49110.6110.55Mardin Çimento9.459.259.209.459.15-2.6569,2769.269.21Marmaris Altınyunus11.4011.1011.1011.5010.50-2.6333,02711.2111.11Marmaris Martı2.462.392.392.432.36-2.851,679,0372.412.40Marshall27.7527.2527.0027.5026.75-2.705,15327.3626.88Mazhar Zorlu Holding1.531.521.461.551.40-4.58350,4681.541.46Menderes Tekstil1.391.351.361.381.34-2.163,322,5591.361.36Mensa Mensucat0.490.480.470.490.47-4.08827,0880.480.47Merko Gıda1.331.311.311.331.27-1.50204,7801.301.31Metemteks1.501.501.461.541.45-2.67869,2541.501.47Migros16.0015.6015.6016.1015.60-2.5097,64115.8515.70Milpa4.084.063.984.123.94-2.45799,5134.064.01Mutlu Akü1.631.671.671.711.622.451,352,0011.681.65Net Holding0.980.961.041.050.916.1262,502,5240.951.02Net Turizm1.521.461.501.591.45-1.3228,807,7551.481.54Netaş Telekom.41.5040.7540.0041.5039.75-3.6161,78840.9640.16Nuh Çimento8.158.058.108.257.30-0.618,2337.998.00Nurol GMYO5.555.405.505.705.00-0.90161,0805.415.56Okan Tekstil0.590.580.570.590.56-3.39447,3190.580.57Olmuksa3.603.623.603.663.560.0082,6073.613.60Otokar13.3013.0012.8013.3012.70-3.76102,82413.0412.80Oysa Çimento10.1010.0010.1010.409.900.0038,05010.0510.00Öz Finans Fact.1.701.691.671.701.66-1.7646,8321.691.67Park Elek. Madencilik7.707.707.607.807.50-1.301,316,6777.707.58Parsan2.172.132.112.182.10-2.76651,1002.142.11Penguen Gıda1.231.261.281.291.214.071,666,3721.261.27Pera Yat. Ort.1.211.181.171.201.16-3.311,350,4521.181.17Petkim6.406.256.306.356.20-1.56520,5986.276.25Petrol Ofisi8.108.058.058.107.90-0.622,580,0828.038.04Pimaş4.954.905.005.004.841.0112,8784.894.90Pınar Et Ve Un2.622.562.562.602.52-2.2999,4102.562.54Pınar Su2.882.822.762.902.76-4.1746,3652.822.78Pınar Süt5.205.155.055.205.05-2.88185,2975.145.09Prysmian Kablo5.655.505.506.155.45-2.65481,8515.805.52Ray Sigorta4.104.384.464.604.088.78417,9384.304.49Reysaş Lojistik5.305.205.205.255.10-1.89340,9535.205.15Sabancı Holding10.009.909.9010.009.80-1.002,254,2309.889.89Sanko Pazarlama3.823.783.783.803.76-1.0555,6743.793.78Sarkuysan3.243.243.183.323.16-1.85978,4513.273.22Selçuk Gıda1.221.231.221.261.180.006,820,4071.231.22Serve Kırtasiye1.841.811.821.891.65-1.0982,2741.811.81Soda Sanayii7.207.157.207.407.050.0030,6647.277.13Söktaş26.7526.7526.7528.0026.250.009,39826.6526.54Sönmez Filament1.281.261.261.301.25-1.5671,1731.271.26Şeker Piliç3.183.123.083.203.08-3.1475,9753.153.10Şekerbank6.856.706.706.856.45-2.19286,3696.696.52Şişe Cam5.956.005.956.005.800.001,353,4725.935.95T. Demir Döküm10.5010.5010.5010.6010.300.0046,97310.4110.53T. Ekonomi Bank.25.0025.2525.2525.5024.501.0041,65425.1525.23T. Kalkınma Bank.9.209.108.959.208.80-2.7219,6419.059.03T. Tuborg5.405.405.405.455.300.0037,7555.415.38T.S.K.B.5.104.904.905.104.86-3.92580,4984.984.90Taç Yat. Ort.4.964.904.824.964.74-2.8215,9124.864.85Tansaş2.442.412.412.452.40-1.231,456,0992.432.41Tat Konserve2.402.352.312.402.31-3.75439,8022.362.33Tek-Art Turizm1.281.231.231.291.21-3.911,558,5611.241.23Tekstil Fin. Kir.1.311.301.311.321.290.00393,3491.301.31Tekstilbank2.822.782.782.842.74-1.421,431,9462.802.77Tesco Kipa50.0049.5049.0050.7549.00-2.008,50349.5149.48Tire Kutsan2.562.522.522.562.48-1.56158,5112.512.51Tofaş Oto. Fab.4.544.404.324.544.32-4.851,703,3914.454.38Toprak Fin. Kir.6.005.905.905.955.40-1.6726,4615.805.86Trabzonspor Sportif5.655.505.505.655.40-2.6522,1755.515.46Trakya Cam5.305.205.205.305.15-1.89556,0705.225.17TSKB Yat. Ort.1.391.361.361.391.35-2.16249,9331.371.36Tukaş1.281.261.251.281.24-2.34510,7701.271.26Turcas Petrol5.205.255.305.405.001.921,071,2185.215.31Turkcell9.209.009.009.308.90-2.171,518,6199.058.97Tüpraş26.0024.7524.9025.7524.70-4.231,982,02825.1024.97Türk Hava Yolları7.257.057.057.207.00-2.76931,2307.127.09Türk Traktör17.5017.5017.6017.8017.300.57127,21117.5417.46Uki Konfeksiyon2.842.822.862.862.760.7070,2432.822.82Usaş7.307.207.157.307.05-2.05484,3287.237.16Uşak Seramik2.662.762.662.842.600.001,361,4472.782.69Uzel Makina4.083.983.884.083.84-4.901,686,3114.013.90Ülker Gıda5.455.405.305.455.30-2.75497,4625.405.35Ünal Tarım Ürün.0.780.770.820.840.755.132,410,5290.770.81Ünye Çimento4.754.744.724.804.68-0.71180,4334.754.70Vakıf Fin. Kir.5.905.805.805.905.75-1.6916,9865.835.78Vakıf Girişim12.3012.1012.1012.6011.90-1.639,81512.1012.00Vakıf GMYO4.104.084.024.204.00-1.95125,6054.094.05Vakıf Yat. Ort.3.763.683.623.743.52-3.7211,1783.663.64Vakıflar Bankası7.457.407.307.507.25-2.014,782,0027.387.30Vakko Tekstil5.955.955.856.055.65-1.6845,7705.885.86Vanet2.682.642.642.682.62-1.49133,0072.652.65Varlık Yat. Ort.1.201.201.191.211.18-0.8325,8871.191.19Vestel5.455.405.455.455.300.002,832,7865.385.37Viking Kağıt1.221.191.191.221.15-2.46633,4261.191.19Yapı Kredi Fin. Kir.4.264.164.424.544.023.76170,0344.144.38Yapı Kredi Koray GMYO5.105.105.005.204.95-1.9623,5335.095.07Yapı Kredi Sigorta7.857.557.407.907.35-5.7378,0117.647.55Yapı Kredi Yat. Ort.1.421.391.401.411.39-1.41234,0511.401.40Yapı ve Kredi Bank.6.756.606.656.756.60-1.485,928,1546.686.64Yataş3.283.343.363.443.262.44168,0563.383.39Yatırım Fin. Yat. Ort.1.141.161.131.161.10-0.88106,5091.131.13Yazıcılar Holding45.7545.2545.7546.0045.000.004,94745.5145.47Yünsa2.042.062.062.082.020.98154,7302.062.04Zorlu Enerji5.004.944.964.984.92-0.80374,9864.944.93İkinci Ulusal PazarAltınyunus Çeşme5.805.705.606.105.60-3.4529,6315.735.67Birlik Mensucat1.801.801.811.811.800.568,4411.801.80Boyasan Tekstil0.600.580.590.610.57-1.671,239,3620.590.58Camiş Lojistik Hiz.9.158.958.909.158.90-2.736,3099.008.95Doğusan2.032.022.032.042.000.0072,7112.022.02Ege Profil6.606.406.506.656.35-1.5221,9676.506.40Gedik Yat. Ort.2.062.052.052.092.00-0.49120,1212.062.03Ipek Matbaacılık4.644.664.664.724.560.43998,5364.674.65Lafarge Aslan Çimento71.0071.0071.0071.5070.500.001,00070.9570.85Meges Boya7.907.858.008.007.651.2779,0497.857.84Mert Gıda15.8016.2016.1016.5015.501.9069,26516.2016.05Metemtur Otelcilik3.603.503.463.603.44-3.89157,6203.533.49Petrokent Turizm28.5028.0027.0028.2527.00-5.263,78327.9827.39Sönmez Pamuklu1.901.831.821.871.79-4.21193,2431.831.82Şeker Fin. Kir.2.942.902.782.982.72-5.44313,0882.922.81Tümteks0.820.840.840.850.822.44127,8790.830.83IMKB YENİ EKONOMİAnel Telekom3.843.803.803.843.76-1.04377,4473.803.77Datagate Bilgisayar5.155.055.155.154.950.00183,1555.065.03Plastikkart2.542.522.482.542.48-2.36229,3042.512.50Gözaltı PazarıAbana Elektromekanik1.171.121.121.171.04-4.2757,2091.101.10EGS G.M.Y.O.0.480.470.470.470.46-2.08305,7510.460.46Makina Takım0.810.800.800.810.78-1.2350,2870.790.79Transtürk Hold.0.470.470.470.470.450.0031,9360.460.46

Acıbadem Sağlık	14.00	13.90	13.60	14.00	13.60	-2.86	20,659	13.77	13.70
Adana Çimento (A)	10.80	10.90	11.00	11.10	10.50	1.85	195,666	10.87	10.94
Adana Çimento (B)	6.45	6.40	6.35	6.45	6.20	-1.55	9,309	6.39	6.35
Adana Çimento (C)	1.41	1.40	1.42	1.43	1.38	0.71	2,029,013	1.41	1.41
Adel Kalemcilik	6.45	6.25	6.30	6.45	6.15	-2.33	38,399	6.23	6.23
Advansa Sasa	1.25	1.25	1.23	1.26	1.23	-1.60	611,960	1.25	1.24
AFM Film	6.15	6.25	6.30	6.40	6.00	2.44	130,633	6.25	6.26
Afyon Çimento	1,315.00	1,295.00	1,410.00	1,425.00	1,280.00	7.22	1,523	1,293.33	1,377.41
Ak Enerji	5.80	5.75	5.75	5.80	5.65	-0.86	188,518	5.74	5.73
Ak Yat. Ort.	2.27	2.26	2.24	2.28	2.22	-1.32	168,361	2.26	2.24
Akal Tekstil	4.78	4.72	4.68	4.78	4.68	-2.09	5,395	4.70	4.71
Akbank	11.70	11.50	11.60	11.70	11.30	-0.85	2,481,439	11.46	11.55
Akçansa	9.55	9.50	9.40	9.55	9.35	-1.57	44,542	9.46	9.42
Akın Tekstil	2.60	2.58	2.58	2.62	2.56	-0.77	7,867	2.59	2.56
Akmerkez G.M.Y.O.	43.50	42.50	42.25	43.50	42.00	-2.87	3,445	42.79	42.28
Aksa	12.00	11.80	11.90	11.90	11.70	-0.83	114,439	11.84	11.80
Aksigorta	6.80	6.65	6.70	7.00	6.50	-1.47	295,855	6.76	6.62
Aksu Enerji	5.35	5.20	5.10	5.45	5.00	-4.67	28,692	5.28	5.11
Aksu İplik	3.10	3.08	3.02	3.14	2.90	-2.58	212,812	3.06	3.08
Alarko Carrier	20.90	20.80	20.70	20.90	20.30	-0.96	6,358	20.79	20.71
Alarko GMYO	63.50	63.00	62.00	63.00	62.00	-2.36	2,600	62.32	62.06
Alarko Holding	55.50	55.00	55.00	55.50	54.00	-0.90	65,030	54.87	54.51
Alcatel Teletaş	7.20	7.15	7.10	7.25	7.05	-1.39	415,090	7.17	7.11
Alkim Kağıt	1.62	1.63	1.62	1.65	1.60	0.00	553,170	1.63	1.62
Alkim Kimya	6.35	6.50	6.40	6.60	6.20	0.79	108,526	6.43	6.45
Alternatif Yat. Ort.	3.02	2.98	3.00	3.02	2.94	-0.66	413,791	2.97	2.99
AlternatifBank	2.86	2.82	2.78	2.86	2.76	-2.80	345,826	2.83	2.79
Altınyağ	1.82	1.79	1.74	1.83	1.73	-4.40	443,769	1.80	1.75
Altınyıldız	2.72	2.62	2.64	2.70	2.42	-2.94	268,236	2.68	2.64
Anadolu Cam	5.95	5.95	6.00	6.00	5.85	0.84	52,115	5.94	5.96
Anadolu Efes	44.25	44.00	44.25	45.00	43.75	0.00	148,504	44.07	44.00
Anadolu Hayat Emek.	5.30	5.05	5.10	5.25	4.95	-3.77	287,322	5.10	5.03
Anadolu Isuzu	21.20	21.00	20.70	21.30	20.70	-2.36	22,877	21.05	20.83
Anadolu Sigorta	4.06	4.04	4.04	4.08	4.00	-0.49	312,955	4.03	4.04
Arat Tekstil	0.48	0.47	0.46	0.47	0.45	-4.17	1,189,399	0.46	0.45
Arçelik	10.50	10.00	10.10	10.50	9.90	-3.81	591,403	10.24	10.04
Arena Bilgisayar	6.75	6.50	6.40	6.80	6.40	-5.19	40,106	6.53	6.47
Arsan Tekstıl	1.49	1.44	1.45	1.49	1.36	-2.68	188,785	1.44	1.43
Aselsan	41.00	40.75	40.25	41.00	40.00	-1.83	129,831	40.58	40.21
Ata Yat. Ort.	13.10	12.90	12.90	13.20	12.50	-1.53	14,641	12.92	12.88
Atakule G.M.Y.O.	2.42	2.38	2.34	2.54	2.31	-3.31	4,650,152	2.42	2.35
Atlantis Yat. Ort.	2.35	2.33	2.33	2.36	2.32	-0.85	22,264	2.34	2.33
Atlas Yat. Ort.	5.85	5.80	5.75	5.85	5.70	-1.71	31,619	5.80	5.73
Aviva Sigorta	19.10	19.20	19.30	19.70	19.10	1.05	49,927	19.32	19.26
Avrasya Yat. Ort.	1.57	1.55	1.54	1.57	1.52	-1.91	109,152	1.55	1.53
Ayen Enerji	3.42	3.32	3.26	3.40	3.24	-4.68	950,642	3.34	3.26
Aygaz	5.30	5.15	5.20	5.25	5.10	-1.89	382,462	5.17	5.14
Bagfaş	48.50	47.75	47.25	48.50	46.75	-2.58	34,526	47.97	47.23
Bak Ambalaj	3.46	3.42	3.40	3.48	3.36	-1.73	29,711	3.43	3.38
Banvit	2.48	2.44	2.42	2.50	2.40	-2.42	309,529	2.44	2.42
Batı Çimento	7.75	7.85	7.90	8.00	7.40	1.94	8,235	7.85	7.80
Batısöke Çimento	3.40	3.38	3.42	3.42	3.34	0.59	75,929	3.37	3.37
Beko Elektronik	2.72	2.78	2.78	2.84	2.70	2.21	7,811,096	2.76	2.81
Berdan Tekstil	2.72	2.72	2.70	2.74	2.68	-0.74	5,123	2.72	2.70
Beşiktaş Futbol Yat.	4.10	4.04	4.14	4.16	4.02	0.98	404,316	4.05	4.11
BİM Birleşik Mağ.	45.25	44.25	43.75	45.25	43.00	-3.31	23,227	44.34	43.55
Bisaş Tekstil	1.49	1.46	1.46	1.49	1.45	-2.01	72,275	1.47	1.45
Bolu Çimento	3.08	3.02	3.00	3.08	2.96	-2.60	176,296	3.03	3.01
Borova Yapı	1.21	1.21	1.20	1.22	1.18	-0.83	716,593	1.21	1.20
Borusan Mannesmann	13.30	13.30	13.20	13.40	12.80	-0.75	31,938	13.30	13.17
Borusan Yat. Paz.	7.05	6.95	6.85	7.15	6.85	-2.84	138,187	7.01	6.89
Bosch Fren Sistemleri	206.00	205.00	202.00	208.00	202.00	-1.94	5,213	205.90	202.71
Bossa	1.34	1.33	1.33	1.34	1.31	-0.75	561,697	1.33	1.32
Boyner Mağazacılık	3.36	3.32	3.40	3.40	3.30	1.19	898,100	3.34	3.35
Brisa	95.00	94.00	94.50	95.00	93.00	-0.53	4,237	94.20	94.02
BSH Ev Aletleri	35.50	34.75	34.75	35.75	34.25	-2.11	16,579	34.99	34.52
Bumerang Yat. Ort.	1.03	1.01	1.00	1.03	0.99	-2.91	94,575	1.01	1.00
Burçelik	28.50	28.00	27.75	28.25	27.25	-2.63	2,810	27.55	27.51
Burçelik Vana	1.71	1.70	1.71	1.90	1.69	0.00	162,655	1.70	1.71
Bursa Çimento	19.00	18.90	19.00	19.20	18.80	0.00	1,997	18.98	18.90
Ceylan Giyim	3.00	2.98	3.02	3.02	2.88	0.67	44,412	3.00	2.93
Ceytaş Madencilik	4.78	4.72	4.66	4.80	4.60	-2.51	698,092	4.76	4.67
Çbs Boya	0.92	0.89	0.88	0.92	0.82	-4.35	407,640	0.89	0.88
ÇBS Printaş	1.59	1.59	1.60	1.60	1.55	0.63	219,456	1.57	1.57
Çelebi	29.00	28.25	29.00	29.50	28.25	0.00	42,350	28.73	28.84
Çelik Halat	5.40	5.30	5.25	5.40	5.25	-2.78	30,731	5.30	5.26
Çemtaş	6.05	6.10	6.20	6.30	6.05	2.48	274,546	6.11	6.21
Çimbeton	29.75	29.25	29.00	29.75	28.50	-2.52	5,404	29.23	28.78
Çimentaş	16.10	15.90	16.10	16.30	15.90	0.00	7,443	16.01	16.00
Çimsa	10.50	10.30	10.40	10.50	10.20	-0.95	177,691	10.33	10.40
Dardanel	1.62	1.79	1.89	1.89	1.62	16.67	10,089,323	1.71	1.85
Demisaş Döküm	1.65	1.67	1.65	1.70	1.65	0.00	440,705	1.68	1.67
Deniz Yat. Ort.	2.44	2.45	2.50	2.58	2.40	2.46	1,177,837	2.45	2.51
Denizbank	11.50	11.30	11.00	11.70	10.90	-4.35	364,719	11.44	11.09
Denizli Cam	7.15	7.10	6.95	7.25	6.90	-2.80	13,259	7.10	7.01
Dentaş Ambalaj	2.29	2.24	2.25	2.27	2.21	-1.75	14,607	2.25	2.24
Derimod	2.70	2.70	2.74	2.74	2.60	1.48	21,012	2.68	2.68
Desa Deri	1.43	1.39	1.39	1.43	1.37	-2.80	457,918	1.41	1.38
Deva Holding	6.15	5.90	5.85	6.35	5.70	-4.88	709,297	6.00	5.81
Ditaş Doğan	81.50	81.00	80.50	82.00	80.00	-1.23	1,859	81.36	80.52
DJ İstanbul 20	10.45	10.35	10.30	10.40	10.25	-1.44	712,562	10.37	10.32
DJIM Türkiye A Tipi BYF	11.45	11.30	11.35	11.40	11.20	-0.87	82,705	11.40	11.34
Doğan Burda	6.55	6.60	6.45	6.65	6.45	-1.53	18,227	6.55	6.52
Doğan Gazetecilik	4.28	4.18	4.12	4.24	4.12	-3.74	122,358	4.18	4.15
Doğan Holding	6.05	5.90	6.05	6.05	5.90	0.00	9,494,797	5.98	5.98
Doğan Yayın Hol.	6.00	6.00	5.90	6.00	5.80	-1.67	940,748	5.97	5.93
Doğuş Otomotiv	9.70	9.40	9.30	9.60	9.00	-4.12	292,054	9.45	9.26
Döktaş	2.86	2.82	2.78	2.84	2.76	-2.80	831,259	2.81	2.80
Duran Doğan Basım	5.15	5.20	5.15	5.25	5.05	0.00	12,172	5.17	5.17
Dyo Boya	1.06	1.04	1.03	1.05	1.02	-2.83	1,969,451	1.03	1.02
Eczacıbaşı İlaç	4.78	4.70	4.78	4.82	4.68	0.00	772,288	4.72	4.77
Eczacıbaşı Yapı	4.78	4.72	4.74	4.80	4.70	-0.84	32,192	4.73	4.73
Eczacıbaşı Yat. Ort.	1.36	1.35	1.36	1.36	1.33	0.00	182,151	1.35	1.35
Eczacıbaşı Yatırım	4.74	4.70	4.70	4.74	4.66	-0.84	195,736	4.70	4.71
Edip İplik	3.74	3.72	3.76	3.78	3.72	0.53	13,843	3.75	3.74
Efes Holding	16.80	16.20	16.20	16.60	15.10	-3.57	15,506	16.26	16.24
Ege Endüstri	13.40	13.00	13.40	13.40	12.80	0.00	50,287	13.08	13.11
Ege Gübre	33.50	32.75	32.50	33.25	32.00	-2.99	7,658	32.98	32.50
Ege Seramik	2.33	2.52	2.71	2.75	2.38	16.31	4,859,849	2.50	2.67
Egeli Co. Yat. Ort.	3.14	3.12	3.14	3.16	3.08	0.00	25,466	3.11	3.10
Egeplast	1.04	1.03	1.02	1.06	1.01	-1.92	157,248	1.04	1.03
Emek Elektrik	1.06	1.07	1.04	1.10	1.04	-1.89	1,039,176	1.07	1.06
Eminiş Ambalaj	3.70	3.70	3.66	3.76	3.58	-1.08	52,851	3.70	3.63
Enka İnşaat	18.10	18.00	18.10	18.40	17.60	0.00	168,013	18.02	18.14
Erbosan	8.30	7.95	7.80	8.30	7.70	-6.02	55,662	8.00	7.81
Ereğli Demir Çelik	8.15	8.35	8.55	8.55	8.15	4.91	4,324,691	8.28	8.41
Ersu Gıda	1.64	1.63	1.67	1.69	1.61	1.83	1,131,948	1.62	1.67
Escort Computer	2.17	2.13	2.06	2.28	1.98	-5.07	741,795	2.21	2.08
Esem Spor Giyim	1.37	1.39	1.40	1.40	1.30	2.19	182,068	1.37	1.39
EVG Yat. Ort.	1.32	1.32	1.33	1.34	1.31	0.76	7,801	1.31	1.33
Factoturk Faktoring	3.60	3.58	3.50	3.66	3.48	-2.78	18,397	3.61	3.52
Favori Dinlenme Yer.	7.35	7.00	7.00	7.40	6.70	-4.76	188,811	7.13	7.02
Fenerbahçe Sportif	21.40	21.30	21.30	21.50	21.20	-0.47	38,440	21.31	21.30
Feniş Alüminyum	3.62	3.62	3.64	3.74	3.60	0.55	133,198	3.66	3.62
Finans Fin. Kir.	9.85	9.80	9.85	10.00	9.50	0.00	10,341	9.76	9.79
Finans Yat. Ort.	1.95	1.94	1.93	1.96	1.93	-1.03	197,889	1.94	1.94
Finansbank	7.05	7.00	7.15	7.15	6.90	1.42	1,428,307	7.02	7.04
F-M İzmit Piston	835.00	815.00	815.00	830.00	805.00	-2.40	606	823.93	816.95
Ford Otosan	11.80	11.70	11.60	12.10	11.40	-1.69	511,954	11.87	11.57
Fortis Bank	6.40	6.30	6.35	6.40	6.25	-0.78	253,838	6.34	6.29
Frigo Pak Gıda	1.47	1.45	1.41	1.46	1.32	-4.08	231,268	1.44	1.41
Galatasaray Sportif	136.00	140.00	144.00	144.00	135.00	5.88	7,517	138.92	142.20
Garanti Bankası	5.05	4.90	4.86	5.05	4.84	-3.76	13,624,082	4.95	4.89
Garanti Faktoring	6.45	5.95	5.90	6.70	5.70	-8.53	240,795	6.36	5.94
Garanti GMYO	2.46	2.41	2.38	2.46	2.38	-3.25	323,104	2.43	2.40
Garanti Yat. Ort.	2.26	2.21	2.16	2.27	2.15	-4.42	372,657	2.23	2.18
Gediz İplik	1.44	1.41	1.43	1.44	1.40	-0.69	49,336	1.41	1.42
Gentaş	3.68	3.66	3.60	3.66	3.50	-2.17	49,469	3.64	3.61
Gersan Elektrik	1.36	1.34	1.34	1.36	1.32	-1.47	205,774	1.34	1.33
Gima	4.42	4.38	4.34	4.44	4.32	-1.81	1,484,469	4.40	4.36
Global Yat. Holding	1.61	1.58	1.57	1.61	1.56	-2.48	4,862,033	1.59	1.57
Goldaş Kuyumculuk	1.50	1.47	1.52	1.52	1.45	1.33	3,649,645	1.48	1.48
Good-Year	13.40	13.30	13.10	13.40	13.00	-2.24	20,042	13.24	13.12
Göltaş Çimento	71.50	70.00	70.50	71.00	70.00	-1.40	9,528	70.25	70.45
GSD Holding	1.73	1.73	1.72	1.75	1.70	-0.58	7,536,107	1.73	1.73
Gübre Fabrik.	3.72	3.64	3.64	3.72	3.60	-2.15	48,366	3.66	3.63
Güneş Sigorta	3.90	3.88	3.84	3.92	3.82	-1.54	100,836	3.89	3.83
Haznedar Refrakter	2.98	2.94	2.90	3.00	2.90	-2.68	40,209	2.96	2.92
Hedef Yat. Ort.	1.22	1.20	1.20	1.23	1.18	-1.64	27,124	1.20	1.19
Hektaş	1.61	1.58	1.59	1.62	1.56	-1.24	2,078,855	1.60	1.58
Hürriyet Gzt.	5.15	5.15	5.15	5.25	5.10	0.00	321,832	5.18	5.13
İdaş	3.90	3.86	3.94	3.94	3.70	1.03	82,811	3.88	3.91
İhlas Ev Aletleri	2.18	2.13	2.16	2.19	2.10	-0.92	1,095,387	2.15	2.14
İhlas GMYO	1.07	1.07	1.10	1.10	0.97	2.80	1,483,357	1.07	1.08
İhlas Holding	0.83	0.83	0.85	0.85	0.81	2.41	8,730,844	0.82	0.83
Indeks Bilgisayar	3.36	3.34	3.44	3.60	3.32	2.38	677,972	3.39	3.48
İnfo Yat. Ort.	1.10	1.08	1.06	1.10	1.06	-3.64	62,002	1.08	1.07
İnfotrend Yat. Ort.	0.96	0.95	0.95	0.96	0.94	-1.04	181,287	0.94	0.95
İntema	5.95	5.90	5.85	5.90	5.40	-1.68	22,420	5.84	5.82
İş Bankası (A)	23,450.00
İş Bankası (B)	1,685.00	1,620.00	1,625.00	1,635.00	1,620.00	-3.56	28	1,624.58	1,623.75
İş Bankası (C)	11.20	11.10	11.10	11.50	10.90	-0.89	4,173,700	11.19	11.03
İş Bankası (Kur.)	8,015.00					0.00
İş Fin. Kir.	7.50	7.35	7.20	7.50	7.00	-4.00	48,803	7.35	7.23
İş Girişim	4.24	4.22	4.26	4.30	4.00	0.47	123,530	4.22	4.22
İş GMYO	3.60	3.58	3.52	3.62	3.48	-2.22	1,493,693	3.59	3.53
İş Yat. Ort.	4.42	4.38	4.38	4.42	4.34	-0.90	226,243	4.38	4.36
Işıklar Ambalaj	2.24	2.20	2.20	2.26	2.18	-1.79	1,704,538	2.22	2.22
İzmir Demir Çelik	3.26	3.22	3.46	3.46	3.18	6.13	4,949,298	3.24	3.38
İzocam	13.50	13.20	13.00	13.30	12.90	-3.70	3,323	13.17	13.01
Kaplamin	15.60	15.60	15.40	15.70	15.00	-1.28	49,194	15.49	15.22
Kardemir (A)	1.49	1.52	1.40	1.57	1.37	-6.04	49,727,020	1.53	1.44
Kardemir (B)	1.50	1.53	1.41	1.57	1.37	-6.00	52,405,768	1.53	1.44
Kardemir (D)	0.72	0.77	0.73	0.78	0.69	1.39	201,583,802	0.76	0.73
Karsan Otomotiv	5.70	5.75	5.75	5.80	5.65	0.88	166,406	5.70	5.71
Karsu Tekstil	0.92	0.89	0.89	0.91	0.88	-3.26	113,916	0.90	0.89
Kartonsan	155.00	152.00	152.00	155.00	151.00	-1.94	5,570	152.26	151.63
Kav Dan.Paz.Tic.	4.10	4.10	4.12	4.18	4.06	0.49	128,240	4.09	4.14
Kelebek Mobilya	3.02	2.88	2.86	3.40	2.82	-5.30	755,307	2.95	2.85
Kent Gıda	40.25	39.75	39.50	40.25	39.50	-1.86	1,290	39.92	39.53
Kerevitaş Gıda	7.30	7.35	7.50	7.65	7.10	2.74	90,030	7.47	7.41
Klimasan Klima	6.40	6.50	6.35	6.65	6.10	-0.78	142,973	6.26	6.30
Koç Holding	7.15	7.10	7.10	7.15	7.00	-0.70	3,718,414	7.10	7.09
Konfrut Gıda	6.00	5.80	5.60	6.05	5.60	-6.67	95,428	5.84	5.70
Koniteks	0.82	0.80	0.80	0.82	0.77	-2.44	82,325	0.81	0.80
Konya Çimento	85.00	84.00	84.00	84.50	83.00	-1.18	3,149	83.99	83.19
Kordsa Sabancı Dupont	5.85	5.70	5.75	5.80	5.55	-1.71	49,209	5.71	5.64
Koza Davetiye	6.35	6.40	6.35	6.50	6.25	0.00	1,037,552	6.41	6.34
Kristal Kola	2.00	1.97	1.94	2.01	1.94	-3.00	1,163,445	1.98	1.97
Kütahya Porselen	35.50	39.00	38.00	39.50	35.75	7.04	66,587	38.52	37.92
Link Bilgisayar	4.52	4.48	4.42	4.64	4.36	-2.21	229,187	4.55	4.45
Lio Yağ	1.09	1.06	1.06	1.09	0.98	-2.75	692,786	1.06	1.05
Logo Yazılım	19.00	18.80	18.70	19.10	18.40	-1.58	30,006	18.83	18.74
Lüks Kadife	5.40	5.35	5.25	5.40	5.20	-2.78	5,947	5.33	5.28
M. Yılmaz Yat. Ort.	1.52	1.50	1.50	1.54	1.47	-1.32	213,420	1.50	1.51
Mali Sek Dışı NFIST20 BYF	10.75	10.60	10.55	10.70	10.55	-1.86	119,491	10.61	10.55
Mardin Çimento	9.45	9.25	9.20	9.45	9.15	-2.65	69,276	9.26	9.21
Marmaris Altınyunus	11.40	11.10	11.10	11.50	10.50	-2.63	33,027	11.21	11.11
Marmaris Martı	2.46	2.39	2.39	2.43	2.36	-2.85	1,679,037	2.41	2.40
Marshall	27.75	27.25	27.00	27.50	26.75	-2.70	5,153	27.36	26.88
Mazhar Zorlu Holding	1.53	1.52	1.46	1.55	1.40	-4.58	350,468	1.54	1.46
Menderes Tekstil	1.39	1.35	1.36	1.38	1.34	-2.16	3,322,559	1.36	1.36
Mensa Mensucat	0.49	0.48	0.47	0.49	0.47	-4.08	827,088	0.48	0.47
Merko Gıda	1.33	1.31	1.31	1.33	1.27	-1.50	204,780	1.30	1.31
Metemteks	1.50	1.50	1.46	1.54	1.45	-2.67	869,254	1.50	1.47
Migros	16.00	15.60	15.60	16.10	15.60	-2.50	97,641	15.85	15.70
Milpa	4.08	4.06	3.98	4.12	3.94	-2.45	799,513	4.06	4.01
Mutlu Akü	1.63	1.67	1.67	1.71	1.62	2.45	1,352,001	1.68	1.65
Net Holding	0.98	0.96	1.04	1.05	0.91	6.12	62,502,524	0.95	1.02
Net Turizm	1.52	1.46	1.50	1.59	1.45	-1.32	28,807,755	1.48	1.54
Netaş Telekom.	41.50	40.75	40.00	41.50	39.75	-3.61	61,788	40.96	40.16
Nuh Çimento	8.15	8.05	8.10	8.25	7.30	-0.61	8,233	7.99	8.00
Nurol GMYO	5.55	5.40	5.50	5.70	5.00	-0.90	161,080	5.41	5.56
Okan Tekstil	0.59	0.58	0.57	0.59	0.56	-3.39	447,319	0.58	0.57
Olmuksa	3.60	3.62	3.60	3.66	3.56	0.00	82,607	3.61	3.60
Otokar	13.30	13.00	12.80	13.30	12.70	-3.76	102,824	13.04	12.80
Oysa Çimento	10.10	10.00	10.10	10.40	9.90	0.00	38,050	10.05	10.00
Öz Finans Fact.	1.70	1.69	1.67	1.70	1.66	-1.76	46,832	1.69	1.67
Park Elek. Madencilik	7.70	7.70	7.60	7.80	7.50	-1.30	1,316,677	7.70	7.58
Parsan	2.17	2.13	2.11	2.18	2.10	-2.76	651,100	2.14	2.11
Penguen Gıda	1.23	1.26	1.28	1.29	1.21	4.07	1,666,372	1.26	1.27
Pera Yat. Ort.	1.21	1.18	1.17	1.20	1.16	-3.31	1,350,452	1.18	1.17
Petkim	6.40	6.25	6.30	6.35	6.20	-1.56	520,598	6.27	6.25
Petrol Ofisi	8.10	8.05	8.05	8.10	7.90	-0.62	2,580,082	8.03	8.04
Pimaş	4.95	4.90	5.00	5.00	4.84	1.01	12,878	4.89	4.90
Pınar Et Ve Un	2.62	2.56	2.56	2.60	2.52	-2.29	99,410	2.56	2.54
Pınar Su	2.88	2.82	2.76	2.90	2.76	-4.17	46,365	2.82	2.78
Pınar Süt	5.20	5.15	5.05	5.20	5.05	-2.88	185,297	5.14	5.09
Prysmian Kablo	5.65	5.50	5.50	6.15	5.45	-2.65	481,851	5.80	5.52
Ray Sigorta	4.10	4.38	4.46	4.60	4.08	8.78	417,938	4.30	4.49
Reysaş Lojistik	5.30	5.20	5.20	5.25	5.10	-1.89	340,953	5.20	5.15
Sabancı Holding	10.00	9.90	9.90	10.00	9.80	-1.00	2,254,230	9.88	9.89
Sanko Pazarlama	3.82	3.78	3.78	3.80	3.76	-1.05	55,674	3.79	3.78
Sarkuysan	3.24	3.24	3.18	3.32	3.16	-1.85	978,451	3.27	3.22
Selçuk Gıda	1.22	1.23	1.22	1.26	1.18	0.00	6,820,407	1.23	1.22
Serve Kırtasiye	1.84	1.81	1.82	1.89	1.65	-1.09	82,274	1.81	1.81
Soda Sanayii	7.20	7.15	7.20	7.40	7.05	0.00	30,664	7.27	7.13
Söktaş	26.75	26.75	26.75	28.00	26.25	0.00	9,398	26.65	26.54
Sönmez Filament	1.28	1.26	1.26	1.30	1.25	-1.56	71,173	1.27	1.26
Şeker Piliç	3.18	3.12	3.08	3.20	3.08	-3.14	75,975	3.15	3.10
Şekerbank	6.85	6.70	6.70	6.85	6.45	-2.19	286,369	6.69	6.52
Şişe Cam	5.95	6.00	5.95	6.00	5.80	0.00	1,353,472	5.93	5.95
T. Demir Döküm	10.50	10.50	10.50	10.60	10.30	0.00	46,973	10.41	10.53
T. Ekonomi Bank.	25.00	25.25	25.25	25.50	24.50	1.00	41,654	25.15	25.23
T. Kalkınma Bank.	9.20	9.10	8.95	9.20	8.80	-2.72	19,641	9.05	9.03
T. Tuborg	5.40	5.40	5.40	5.45	5.30	0.00	37,755	5.41	5.38
T.S.K.B.	5.10	4.90	4.90	5.10	4.86	-3.92	580,498	4.98	4.90
Taç Yat. Ort.	4.96	4.90	4.82	4.96	4.74	-2.82	15,912	4.86	4.85
Tansaş	2.44	2.41	2.41	2.45	2.40	-1.23	1,456,099	2.43	2.41
Tat Konserve	2.40	2.35	2.31	2.40	2.31	-3.75	439,802	2.36	2.33
Tek-Art Turizm	1.28	1.23	1.23	1.29	1.21	-3.91	1,558,561	1.24	1.23
Tekstil Fin. Kir.	1.31	1.30	1.31	1.32	1.29	0.00	393,349	1.30	1.31
Tekstilbank	2.82	2.78	2.78	2.84	2.74	-1.42	1,431,946	2.80	2.77
Tesco Kipa	50.00	49.50	49.00	50.75	49.00	-2.00	8,503	49.51	49.48
Tire Kutsan	2.56	2.52	2.52	2.56	2.48	-1.56	158,511	2.51	2.51
Tofaş Oto. Fab.	4.54	4.40	4.32	4.54	4.32	-4.85	1,703,391	4.45	4.38
Toprak Fin. Kir.	6.00	5.90	5.90	5.95	5.40	-1.67	26,461	5.80	5.86
Trabzonspor Sportif	5.65	5.50	5.50	5.65	5.40	-2.65	22,175	5.51	5.46
Trakya Cam	5.30	5.20	5.20	5.30	5.15	-1.89	556,070	5.22	5.17
TSKB Yat. Ort.	1.39	1.36	1.36	1.39	1.35	-2.16	249,933	1.37	1.36
Tukaş	1.28	1.26	1.25	1.28	1.24	-2.34	510,770	1.27	1.26
Turcas Petrol	5.20	5.25	5.30	5.40	5.00	1.92	1,071,218	5.21	5.31
Turkcell	9.20	9.00	9.00	9.30	8.90	-2.17	1,518,619	9.05	8.97
Tüpraş	26.00	24.75	24.90	25.75	24.70	-4.23	1,982,028	25.10	24.97
Türk Hava Yolları	7.25	7.05	7.05	7.20	7.00	-2.76	931,230	7.12	7.09
Türk Traktör	17.50	17.50	17.60	17.80	17.30	0.57	127,211	17.54	17.46
Uki Konfeksiyon	2.84	2.82	2.86	2.86	2.76	0.70	70,243	2.82	2.82
Usaş	7.30	7.20	7.15	7.30	7.05	-2.05	484,328	7.23	7.16
Uşak Seramik	2.66	2.76	2.66	2.84	2.60	0.00	1,361,447	2.78	2.69
Uzel Makina	4.08	3.98	3.88	4.08	3.84	-4.90	1,686,311	4.01	3.90
Ülker Gıda	5.45	5.40	5.30	5.45	5.30	-2.75	497,462	5.40	5.35
Ünal Tarım Ürün.	0.78	0.77	0.82	0.84	0.75	5.13	2,410,529	0.77	0.81
Ünye Çimento	4.75	4.74	4.72	4.80	4.68	-0.71	180,433	4.75	4.70
Vakıf Fin. Kir.	5.90	5.80	5.80	5.90	5.75	-1.69	16,986	5.83	5.78
Vakıf Girişim	12.30	12.10	12.10	12.60	11.90	-1.63	9,815	12.10	12.00
Vakıf GMYO	4.10	4.08	4.02	4.20	4.00	-1.95	125,605	4.09	4.05
Vakıf Yat. Ort.	3.76	3.68	3.62	3.74	3.52	-3.72	11,178	3.66	3.64
Vakıflar Bankası	7.45	7.40	7.30	7.50	7.25	-2.01	4,782,002	7.38	7.30
Vakko Tekstil	5.95	5.95	5.85	6.05	5.65	-1.68	45,770	5.88	5.86
Vanet	2.68	2.64	2.64	2.68	2.62	-1.49	133,007	2.65	2.65
Varlık Yat. Ort.	1.20	1.20	1.19	1.21	1.18	-0.83	25,887	1.19	1.19
Vestel	5.45	5.40	5.45	5.45	5.30	0.00	2,832,786	5.38	5.37
Viking Kağıt	1.22	1.19	1.19	1.22	1.15	-2.46	633,426	1.19	1.19
Yapı Kredi Fin. Kir.	4.26	4.16	4.42	4.54	4.02	3.76	170,034	4.14	4.38
Yapı Kredi Koray GMYO	5.10	5.10	5.00	5.20	4.95	-1.96	23,533	5.09	5.07
Yapı Kredi Sigorta	7.85	7.55	7.40	7.90	7.35	-5.73	78,011	7.64	7.55
Yapı Kredi Yat. Ort.	1.42	1.39	1.40	1.41	1.39	-1.41	234,051	1.40	1.40
Yapı ve Kredi Bank.	6.75	6.60	6.65	6.75	6.60	-1.48	5,928,154	6.68	6.64
Yataş	3.28	3.34	3.36	3.44	3.26	2.44	168,056	3.38	3.39
Yatırım Fin. Yat. Ort.	1.14	1.16	1.13	1.16	1.10	-0.88	106,509	1.13	1.13
Yazıcılar Holding	45.75	45.25	45.75	46.00	45.00	0.00	4,947	45.51	45.47
Yünsa	2.04	2.06	2.06	2.08	2.02	0.98	154,730	2.06	2.04
Zorlu Enerji	5.00	4.94	4.96	4.98	4.92	-0.80	374,986	4.94	4.93

Haberle ilgili daha fazlası:

BAKMADAN GEÇME!