İMKB M-Z (28 Şubat 2006 tarihli verilerdir)

Oluşturulma Tarihi: Şubat 28, 2006 00:00

Haberin Devamı

M. Yılmaz Yat. Ort.1.661.701.691.801.651.81675,0861.711.70Mali Sek Dışı NFIST20 BYF11.4011.3511.4511.4511.200.4486,48511.3511.37Mardin Çimento9.559.509.509.759.45-0.52180,7879.559.60Marmaris Altınyunus11.7012.0012.2012.2011.704.27140,83611.9512.04Marmaris Martı2.452.582.662.662.478.5712,759,6882.542.62Marshall32.0032.0031.7532.2531.50-0.784,82831.9931.76Mazhar Zorlu Holding1.541.541.521.551.52-1.30197,3741.541.53Menderes Tekstil1.241.201.211.261.19-2.4210,945,5841.231.21Mensa Mensucat0.450.460.460.470.452.221,117,7170.460.46Merko Gıda1.781.771.741.791.73-2.25228,5601.771.75Metemteks1.621.671.651.681.621.851,112,2781.661.64Migros17.5017.7017.3018.0017.10-1.14215,96917.7117.46Milpa4.764.824.704.864.62-1.262,430,5474.784.75Mutlu Akü1.731.731.721.741.71-0.58889,2711.731.72Net Holding0.420.420.430.440.412.3812,792,4900.410.42Net Turizm1.241.241.281.291.233.234,307,6051.241.26Netaş Telekom.45.7545.7547.0047.0045.752.73155,13445.8946.55Nuh Çimento8.608.658.608.758.550.0027,4568.628.62Nurol GMYO5.605.655.555.755.50-0.8949,9705.655.57Okan Tekstil0.620.630.630.640.621.61848,6910.630.62Olmuksa4.084.104.104.164.060.49114,8534.114.09Otokar13.5014.7014.3014.8013.705.93766,72914.2714.43Oysa Çimento10.9010.8010.9011.0010.700.0091,75610.8510.87Öz Finans Fact.1.831.881.891.921.843.28248,0101.901.89Park Elek. Madencilik9.959.909.8010.159.80-1.512,721,24610.009.87Parsan2.582.622.542.702.54-1.552,063,7722.612.59Penguen Gıda1.401.391.371.411.36-2.141,167,2231.401.37Pera Yat. Ort.1.161.201.181.221.171.725,740,9231.201.20Petkim7.407.407.457.457.350.682,172,5857.407.40Petrol Ofisi7.007.007.207.256.952.864,733,1607.037.11Pimaş5.355.305.505.555.302.80121,4515.345.44Pınar Et Ve Un3.022.982.963.302.90-1.99258,4482.982.95Pınar Su3.043.063.043.083.020.00132,3223.063.04Pınar Süt6.356.256.206.406.10-2.36779,8346.286.17Prysmian Kablo4.954.964.945.024.90-0.20150,8144.964.97Ray Sigorta3.923.863.883.943.84-1.0287,6303.873.86Reysaş Lojistik5.655.655.655.755.450.00965,9915.635.55Sabancı Holding10.2510.3010.6010.7010.203.415,514,04010.3010.51Sanko Pazarlama4.164.184.144.224.12-0.48404,4314.194.15Sarkuysan3.443.423.403.463.36-1.16588,6783.443.39Selçuk Gıda0.890.930.950.950.886.742,778,9610.910.93Serve Kırtasiye1.691.701.711.771.691.18163,9651.701.72Soda Sanayii7.107.007.207.306.901.4198,4106.977.08Söktaş24.8023.6023.6025.4023.00-4.8430,27224.1123.34Sönmez Filament1.381.401.441.441.384.35272,3041.401.42Şeker Piliç3.923.923.823.983.76-2.5565,3383.943.86Şekerbank7.507.657.558.007.500.67276,9797.647.61Şişe Cam5.855.906.056.055.853.423,356,5485.915.98T. Demir Döküm11.5011.7012.2012.3011.506.09336,28611.6512.07T. Ekonomi Bank.30.0030.2529.7531.2529.75-0.8323,49830.6330.23T. Kalkınma Bank.9.709.9510.9011.209.8012.37870,25810.0510.77T. Tuborg5.405.405.405.505.350.0044,5615.455.40T.S.K.B.6.006.056.056.205.950.831,738,8336.046.08Taç Yat. Ort.5.355.305.405.455.300.9335,2505.365.36Tansaş2.762.742.702.802.70-2.175,257,6882.772.74Tat Konserve2.742.802.862.862.724.381,895,3252.762.83Tek-Art Turizm1.481.441.501.501.411.352,178,3071.441.45Tekstil Fin. Kir.1.671.701.721.721.682.991,487,0911.701.70Tekstilbank3.163.223.343.363.185.709,341,3103.233.29Tesco Kipa47.2547.2547.5047.7546.750.5313,71747.0747.28Tire Kutsan3.043.082.983.102.96-1.97630,8203.073.01Tofaş Oto. Fab.4.424.424.464.544.380.901,004,6404.404.43Toprak Fin. Kir.6.206.106.306.306.051.6169,0776.116.18Trabzonspor Sportif6.006.006.006.155.950.00101,8986.026.00Trakya Cam5.705.705.755.805.650.88994,7165.725.74TSKB Yat. Ort.1.511.501.511.521.500.00429,4651.511.51Tukaş1.281.291.281.301.270.00875,9191.291.28Turcas Petrol4.824.764.864.944.640.832,480,1304.754.87Turkcell9.809.909.9010.009.851.021,598,0819.919.91Tüpraş25.5025.7525.2526.0025.00-0.981,834,42625.7325.43Türk Hava Yolları8.608.608.608.758.550.002,529,3208.638.63Türk Traktör15.9016.7016.6016.9016.104.40301,96116.6016.57Uki Konfeksiyon3.023.063.023.103.020.0090,6893.073.05Usaş9.209.209.159.409.00-0.541,668,5139.289.10Uşak Seramik2.862.882.862.942.840.00211,0422.862.85Uzel Makina3.823.823.803.863.76-0.52535,0573.833.80Ülker Gıda5.805.655.805.905.600.006,846,1395.775.74Ünal Tarım Ürün.0.730.730.760.760.724.111,648,7480.740.75Ünye Çimento4.905.085.055.104.943.06694,4305.035.02Vakıf Fin. Kir.6.706.706.857.006.602.24172,7836.686.85Vakıf Girişim13.9013.9014.0014.0013.700.7253,62513.8713.86Vakıf GMYO4.644.664.644.724.640.00258,4984.674.65Vakıf Yat. Ort.4.184.164.164.224.14-0.4825,8044.174.16Vakıflar Bankası9.059.158.959.208.85-1.105,419,8329.118.97Vakko Tekstil5.806.006.006.105.853.45193,0716.025.98Vanet2.722.782.762.802.721.47535,0822.772.75Varlık Yat. Ort.1.331.331.331.341.310.0094,2241.321.32Vestel5.855.905.955.955.801.712,479,9695.855.90Viking Kağıt1.371.391.421.431.373.653,806,0351.391.41Yapı Kredi Fin. Kir.5.205.055.105.305.05-1.9298,5845.165.07Yapı Kredi Koray GMYO6.055.805.756.255.70-4.96143,1755.995.83Yapı Kredi Sigorta10.009.809.7510.109.50-2.50115,2209.799.80Yapı Kredi Yat. Ort.1.551.541.561.571.540.65900,7251.551.55Yapı ve Kredi Bank.7.907.707.958.007.650.6317,268,9557.757.89Yataş3.183.183.163.223.16-0.63127,5833.183.18Yatırım Fin. Yat. Ort.1.351.301.321.421.30-2.46277,4321.321.31Yazıcılar Holding46.5048.7548.0049.0046.753.2343,32447.8848.34Yünsa2.272.342.332.402.272.641,098,3622.352.32Zorlu Enerji5.605.755.755.905.552.682,417,1075.685.66İkinci Ulusal PazarAltınyunus Çeşme5.655.755.805.855.652.6585,3865.735.76Birlik Mensucat1.911.911.901.921.90-0.528,5121.911.90Boyasan Tekstil0.580.580.570.590.57-1.72183,4570.580.58Camiş Lojistik Hiz.10.5010.6010.5010.8010.300.0016,22110.5410.45Doğusan2.562.522.402.582.36-6.25306,1182.522.41Ege Profil6.956.956.857.006.80-1.4422,0046.956.88Gedik Yat. Ort.1.901.901.891.941.88-0.53146,8921.911.90Ipek Matbaacılık4.444.304.224.484.22-4.952,606,7374.354.25Lafarge Aslan Çimento78.0079.5079.5080.5078.501.927,90379.2579.90Meges Boya10.2010.6010.4011.0010.101.96306,80610.6710.30Mert Gıda12.3012.5011.6013.7011.40-5.69148,47412.6711.87Metemtur Otelcilik3.543.623.963.983.5611.86478,5393.623.79Petrokent Turizm28.2528.2528.7530.0028.251.779,05428.5828.70Sönmez Pamuklu1.821.841.831.861.820.55125,3171.851.83Şeker Fin. Kir.3.483.463.343.523.34-4.02706,0073.473.40Tümteks0.840.850.850.850.831.19284,2980.840.84IMKB YENİ EKONOMİAnel Telekom3.884.023.964.043.902.06557,1153.983.98Datagate Bilgisayar5.055.205.755.755.1013.86837,9445.215.47Plastikkart2.802.943.003.002.847.142,708,7272.932.96Gözaltı PazarıAbana Elektromekanik1.221.251.251.351.222.4633,3171.251.25EGS G.M.Y.O.0.550.540.540.550.53-1.82942,3140.540.54Makina Takım0.860.880.880.920.852.33352,3120.870.87Transtürk Hold.0.430.460.460.470.426.98341,4850.450.45

Acıbadem Sağlık	13.60	13.40	13.90	14.10	13.40	2.21	43,128	13.48	13.85
Adana Çimento (A)	12.40	12.30	12.40	12.50	12.20	0.00	103,184	12.27	12.35
Adana Çimento (B)	7.10	7.05	7.15	7.15	7.00	0.70	11,894	7.08	7.11
Adana Çimento (C)	1.55	1.55	1.56	1.57	1.54	0.65	2,389,921	1.55	1.56
Adel Kalemcilik	7.30	7.30	7.20	7.35	7.10	-1.37	155,034	7.22	7.20
Advansa Sasa	1.38	1.40	1.39	1.44	1.37	0.72	4,398,631	1.41	1.38
AFM Film	5.75	5.75	5.70	5.80	5.70	-0.87	188,399	5.74	5.75
Afyon Çimento	1,375.00	1,365.00	1,370.00	1,385.00	1,355.00	-0.36	342	1,365.95	1,366.11
Ak Enerji	5.85	5.85	5.85	5.90	5.80	0.00	563,664	5.85	5.85
Ak Yat. Ort.	2.46	2.48	2.48	2.49	2.45	0.81	556,129	2.47	2.47
Akal Tekstil	5.20	5.20	5.20	5.30	5.15	0.00	97,619	5.23	5.19
Akbank	13.20	13.20	13.80	13.80	13.10	4.55	5,633,472	13.24	13.56
Akçansa	11.00	10.90	11.00	11.20	10.90	0.00	406,622	11.02	11.10
Akın Tekstil	3.14	3.06	3.06	3.20	3.02	-2.55	74,273	3.08	3.06
Akmerkez G.M.Y.O.	45.75	46.00	46.25	47.25	45.75	1.09	39,394	46.04	46.45
Aksa	12.60	12.50	12.60	12.60	12.40	0.00	312,824	12.51	12.50
Aksigorta	14.10	14.40	14.20	14.50	13.90	0.71	533,097	14.31	14.12
Aksu Enerji	6.65	6.70	6.60	6.75	6.60	-0.75	43,484	6.69	6.65
Aksu İplik	4.24	4.36	4.42	4.60	4.00	4.25	287,828	4.31	4.45
Alarko Carrier	20.90	20.90	21.20	21.30	20.70	1.44	60,097	20.93	21.00
Alarko GMYO	66.00	67.50	68.00	69.00	66.00	3.03	99,009	67.64	68.18
Alarko Holding	58.50	58.50	63.00	64.00	57.50	7.69	649,492	58.27	61.24
Alcatel Teletaş	8.85	8.95	9.00	9.10	8.85	1.69	346,043	8.91	9.01
Alkim Kağıt	1.58	1.58	1.60	1.60	1.57	1.27	1,656,221	1.59	1.59
Alkim Kimya	6.75	6.70	6.75	6.75	6.65	0.00	359,381	6.70	6.68
Alternatif Yat. Ort.	2.86	2.94	2.98	2.98	2.84	4.20	1,579,690	2.93	2.95
AlternatifBank	3.02	3.08	3.24	3.26	3.04	7.28	3,400,170	3.08	3.18
Altınyağ	2.30	2.33	2.35	2.35	2.30	2.17	643,168	2.32	2.33
Altınyıldız	2.86	2.82	2.84	2.90	2.82	-0.70	308,600	2.84	2.85
Anadolu Cam	6.65	6.65	6.70	6.75	6.65	0.75	92,059	6.70	6.69
Anadolu Efes	44.50	45.00	45.00	45.50	44.50	1.12	107,888	45.10	45.26
Anadolu Hayat Emek.	6.70	6.65	6.65	6.80	6.50	-0.75	510,315	6.63	6.70
Anadolu Isuzu	22.30	22.80	22.60	22.90	22.30	1.35	239,326	22.61	22.61
Anadolu Sigorta	4.80	4.80	4.82	4.86	4.78	0.42	1,302,087	4.80	4.82
Arat Tekstil	0.41	0.41	0.40	0.41	0.39	-2.44	1,674,352	0.41	0.40
Arçelik	12.40	12.30	12.50	12.60	12.30	0.81	652,174	12.42	12.47
Arena Bilgisayar	6.45	6.40	6.45	6.55	6.40	0.00	90,986	6.46	6.48
Arsan Tekstıl	1.66	1.68	1.68	1.71	1.65	1.20	410,251	1.68	1.67
Aselsan	38.50	39.25	38.75	39.25	38.50	0.65	192,507	38.90	39.03
Ata Yat. Ort.	14.90	15.20	14.90	15.70	14.90	0.00	97,544	15.40	15.07
Atakule G.M.Y.O.	2.88	3.00	2.96	3.10	2.88	2.78	6,942,021	3.02	2.97
Atlantis Yat. Ort.	2.68	2.66	2.68	2.86	2.64	0.00	47,429	2.67	2.67
Atlas Yat. Ort.	6.70	6.80	6.85	6.95	6.75	2.24	71,279	6.80	6.87
Aviva Sigorta	18.10	18.90	18.20	18.90	18.10	0.55	60,035	18.56	18.44
Avrasya Yat. Ort.	1.65	1.69	1.68	1.69	1.65	1.82	219,257	1.67	1.67
Ayen Enerji	3.54	3.60	3.58	3.64	3.54	1.13	1,333,881	3.60	3.59
Aygaz	6.00	6.00	6.15	6.20	5.95	2.50	1,430,057	5.97	6.10
Bagfaş	55.50	56.00	56.50	56.50	55.00	1.80	35,422	55.59	55.97
Bak Ambalaj	3.76	3.76	3.72	3.80	3.68	-1.06	87,766	3.75	3.72
Banvit	2.70	2.68	2.64	2.72	2.62	-2.22	528,298	2.68	2.66
Batı Çimento	8.10	8.40	8.40	8.45	8.15	3.70	109,770	8.32	8.34
Batısöke Çimento	3.78	3.88	3.84	3.94	3.78	1.59	170,330	3.87	3.87
Beko Elektronik	3.08	3.10	3.14	3.14	3.08	1.95	5,014,036	3.10	3.11
Berdan Tekstil	2.98	3.04	3.06	3.10	3.00	2.68	29,182	3.06	3.04
Beşiktaş Futbol Yat.	4.22	4.26	4.22	4.28	4.20	0.00	260,574	4.25	4.22
BİM Birleşik Mağ.	39.50	39.75	41.00	41.00	39.75	3.80	40,217	39.98	40.18
Bisaş Tekstil	1.83	1.72	1.70	1.86	1.69	-7.10	1,246,524	1.76	1.71
Bolu Çimento	3.44	3.46	3.52	3.54	3.44	2.33	891,519	3.47	3.51
Borova Yapı	1.30	1.33	1.36	1.36	1.30	4.62	2,226,652	1.34	1.34
Borusan Mannesmann	14.30	14.40	14.40	14.60	14.20	0.70	55,878	14.44	14.40
Borusan Yat. Paz.	7.35	7.50	7.50	7.60	7.40	2.04	532,974	7.49	7.52
Bosch Fren Sistemleri	229.00	232.00	230.00	233.00	229.00	0.44	11,357	231.05	230.49
Bossa	1.41	1.55	1.52	1.57	1.41	7.80	9,015,470	1.52	1.52
Boyner Mağazacılık	3.96	3.78	3.74	4.00	3.68	-5.56	3,818,326	3.84	3.74
Brisa	103.00	101.00	99.00	103.00	92.00	-3.88	15,276	99.73	99.09
BSH Ev Aletleri	36.00	38.50	40.00	40.25	36.00	11.11	86,248	37.72	39.31
Bumerang Yat. Ort.	1.43	1.46	1.44	1.46	1.43	0.70	205,087	1.45	1.44
Burçelik	28.25	29.00	28.75	29.75	28.50	1.77	11,174	29.15	28.95
Burçelik Vana	1.82	1.84	1.85	1.86	1.81	1.65	218,160	1.84	1.84
Bursa Çimento	19.30	19.30	19.30	19.50	19.10	0.00	4,087	19.26	19.34
Ceylan Giyim	3.08	3.10	3.10	3.14	3.08	0.65	66,036	3.10	3.11
Ceytaş Madencilik	5.90	5.90	5.90	6.05	5.85	0.00	1,591,658	5.94	5.86
Çbs Boya	0.91	0.99	1.04	1.05	0.90	14.29	2,544,805	0.98	1.03
ÇBS Printaş	1.57	1.66	1.64	1.71	1.58	4.46	1,455,722	1.66	1.65
Çelebi	37.75	37.75	37.50	38.25	36.75	-0.66	57,949	37.59	37.50
Çelik Halat	6.90	6.90	6.85	7.05	6.80	-0.72	111,285	6.94	6.85
Çemtaş	7.05	7.10	7.10	7.15	7.05	0.71	106,482	7.06	7.10
Çimbeton	33.00	33.75	33.50	33.75	33.25	1.52	13,785	33.47	33.42
Çimentaş	17.30	17.00	16.90	17.30	16.80	-2.31	22,676	17.05	16.97
Çimsa	11.00	11.00	10.90	11.20	10.90	-0.91	206,504	11.00	10.99
Dardanel	1.75	1.75	1.72	1.76	1.71	-1.71	1,050,653	1.75	1.73
Demisaş Döküm	1.76	1.78	1.77	1.81	1.76	0.57	492,239	1.79	1.77
Deniz Yat. Ort.	2.62	2.64	2.68	2.88	2.60	2.29	2,031,724	2.63	2.68
Denizbank	12.10	12.00	12.40	12.50	11.90	2.48	306,421	12.03	12.24
Denizli Cam	8.20	8.35	8.30	8.40	8.20	1.22	81,883	8.30	8.28
Dentaş Ambalaj	2.41	2.45	2.42	2.47	2.38	0.41	113,320	2.44	2.42
Derimod	2.88	3.00	3.06	3.10	2.90	6.25	401,873	3.01	3.02
Desa Deri	1.75	1.74	1.72	1.76	1.71	-1.71	1,420,786	1.75	1.72
Deva Holding	8.10	7.95	7.95	8.25	7.85	-1.85	200,134	8.03	7.94
Ditaş Doğan	90.00	91.00	91.00	91.50	90.00	1.11	5,570	90.37	90.81
DJ İstanbul 20	11.25	11.25	11.50	11.50	11.25	2.22	774,798	11.30	11.41
DJIM Türkiye A Tipi BYF	12.35	12.45	12.50	12.50	12.35	1.21	310,711	12.44	12.49
Doğan Burda	6.75	6.70	6.85	6.90	6.55	1.48	49,711	6.67	6.66
Doğan Gazetecilik	4.60	4.60	4.60	4.68	4.58	0.00	326,235	4.63	4.61
Doğan Holding	6.95	6.90	7.45	7.45	6.90	7.19	8,290,955	6.95	7.11
Doğan Yayın Hol.	6.65	6.55	6.65	6.70	6.55	0.00	426,056	6.62	6.65
Doğuş Otomotiv	9.35	9.65	9.80	9.85	9.40	4.81	494,184	9.53	9.79
Döktaş	2.64	2.68	2.68	2.74	2.64	1.52	1,902,749	2.70	2.65
Duran Doğan Basım	6.00	6.00	6.00	6.15	5.90	0.00	33,861	6.04	5.98
Dyo Boya	1.13	1.13	1.13	1.14	1.11	0.00	2,162,650	1.12	1.13
Eczacıbaşı İlaç	4.94	5.06	5.10	5.10	4.94	3.24	2,931,083	5.03	5.07
Eczacıbaşı Yapı	4.68	4.76	4.72	4.78	4.70	0.85	454,535	4.75	4.71
Eczacıbaşı Yat. Ort.	1.47	1.49	1.47	1.49	1.46	0.00	653,071	1.48	1.48
Eczacıbaşı Yatırım	5.50	5.70	5.70	5.75	5.50	3.64	1,060,629	5.65	5.68
Edip İplik	3.56	3.54	3.56	3.68	3.48	0.00	67,122	3.58	3.53
Efes Holding	15.30	16.70	16.20	16.80	15.30	5.88	200,248	16.28	16.34
Ege Endüstri	14.00	14.10	13.80	14.40	13.70	-1.43	53,529	14.05	13.90
Ege Gübre	37.75	38.00	38.25	38.25	37.75	1.32	20,728	38.03	37.90
Ege Seramik	2.31	2.32	2.27	2.34	2.26	-1.73	597,647	2.33	2.29
Egeli Co. Yat. Ort.	3.04	2.96	3.02	3.04	2.96	-0.66	38,210	3.01	3.00
Egeplast	1.19	1.19	1.17	1.21	1.17	-1.68	131,317	1.19	1.18
Emek Elektrik	1.09	1.13	1.15	1.15	1.10	5.50	2,698,402	1.13	1.14
Eminiş Ambalaj	4.28	4.28	4.28	4.36	4.26	0.00	133,169	4.30	4.27
Enka İnşaat	17.20	17.30	17.90	18.20	17.20	4.07	899,509	17.28	17.67
Erbosan	7.00	6.95	6.90	7.00	6.80	-1.43	24,251	6.95	6.88
Ereğli Demir Çelik	8.75	8.90	9.00	9.05	8.80	2.86	5,687,497	8.89	8.97
Ersu Gıda	1.63	1.64	1.64	1.66	1.63	0.61	216,825	1.64	1.64
Escort Computer	2.01	2.01	2.01	2.10	1.98	0.00	221,221	2.01	2.00
Esem Spor Giyim	1.40	1.39	1.40	1.44	1.39	0.00	234,142	1.39	1.42
EVG Yat. Ort.	1.39	1.40	1.39	1.41	1.38	0.00	45,336	1.39	1.39
Factoturk Faktoring	3.98	3.98	3.96	4.02	3.94	-0.50	13,831	3.99	3.96
Favori Dinlenme Yer.	7.90	8.00	8.00	8.15	7.85	1.27	198,526	8.02	7.98
Fenerbahçe Sportif	21.70	21.80	21.80	21.80	21.70	0.46	59,381	21.72	21.70
Feniş Alüminyum	4.04	4.10	4.08	4.16	4.04	0.99	104,734	4.11	4.06
Finans Fin. Kir.	10.50	10.50	10.70	10.80	10.40	1.90	12,409	10.59	10.68
Finans Yat. Ort.	2.06	2.07	2.07	2.08	2.05	0.49	297,310	2.07	2.06
Finansbank	7.05	7.20	7.25	7.50	7.05	2.84	1,544,043	7.22	7.21
F-M İzmit Piston	915.00	920.00	910.00	925.00	910.00	-0.55	623	918.68	914.79
Ford Otosan	12.80	12.70	12.80	12.80	12.50	0.00	907,485	12.71	12.64
Fortis Bank	7.45	7.55	7.55	7.55	7.40	1.34	783,961	7.50	7.50
Frigo Pak Gıda	1.61	1.62	1.65	1.67	1.62	2.48	534,168	1.62	1.65
Galatasaray Sportif	125.00	123.00	123.00	127.00	122.00	-1.60	4,721	124.28	122.34
Garanti Bankası	5.70	5.75	5.80	5.85	5.70	1.75	8,108,869	5.75	5.79
Garanti Faktoring	6.50	6.45	6.45	6.55	6.40	-0.77	111,116	6.49	6.44
Garanti GMYO	3.02	2.98	2.78	3.06	2.76	-7.95	1,946,079	2.99	2.82
Garanti Yat. Ort.	2.35	2.35	2.34	2.38	2.32	-0.43	948,004	2.36	2.34
Gediz İplik	1.43	1.43	1.43	1.44	1.40	0.00	81,415	1.43	1.41
Gentaş	3.80	3.84	3.92	3.92	3.80	3.16	397,452	3.83	3.88
Gersan Elektrik	1.50	1.51	1.50	1.53	1.49	0.00	563,527	1.51	1.50
Gima	4.16	4.18	4.16	4.20	4.14	0.00	957,484	4.16	4.17
Global Yat. Holding	1.76	1.79	1.78	1.81	1.77	1.14	10,416,565	1.79	1.78
Goldaş Kuyumculuk	1.75	1.76	1.75	1.78	1.74	0.00	2,235,578	1.76	1.75
Good-Year	15.50	15.10	14.90	15.70	14.80	-3.87	188,251	15.11	14.90
Göltaş Çimento	70.00	69.00	70.50	71.00	68.00	0.71	17,627	69.65	69.98
GSD Holding	2.24	2.32	2.46	2.46	2.26	9.82	21,407,798	2.30	2.36
Gübre Fabrik.	3.84	3.94	3.86	3.98	3.84	0.52	117,471	3.92	3.89
Güneş Sigorta	4.50	4.52	4.46	4.58	4.40	-0.89	377,774	4.54	4.48
Haznedar Refrakter	3.26	3.28	3.26	3.32	3.24	0.00	100,713	3.29	3.25
Hedef Yat. Ort.	1.47	1.48	1.46	1.49	1.46	-0.68	42,720	1.47	1.47
Hektaş	1.59	1.62	1.62	1.65	1.58	1.89	3,255,120	1.62	1.62
Hürriyet Gzt.	5.60	5.75	5.80	5.95	5.60	3.57	3,036,459	5.71	5.82
İdaş	3.30	3.34	3.42	3.44	3.24	3.64	112,942	3.30	3.38
İhlas Ev Aletleri	2.94	2.92	2.92	2.96	2.86	-0.68	389,812	2.95	2.91
İhlas GMYO	1.12	1.12	1.11	1.13	1.11	-0.89	708,834	1.12	1.12
İhlas Holding	0.84	0.85	0.85	0.85	0.83	1.19	7,595,208	0.84	0.84
Indeks Bilgisayar	3.38	3.42	3.42	3.42	3.36	1.18	80,040	3.39	3.39
İnfo Yat. Ort.	1.16	1.16	1.14	1.17	1.14	-1.72	129,331	1.15	1.15
İnfotrend Yat. Ort.	1.03	1.03	1.02	1.04	1.02	-0.97	313,878	1.03	1.02
İntema	7.15	7.20	7.10	7.20	7.05	-0.70	17,196	7.11	7.08
İş Bankası (A)	23,850.00
İş Bankası (B)	1,805.00	1,800.00	1,810.00	1,815.00	1,795.00	0.28	34	1,799.44	1,805.20
İş Bankası (C)	12.60	12.70	12.90	13.00	12.60	2.38	6,431,438	12.73	12.84
İş Bankası (Kur.)	8,220.00	8,500.00	8,595.00	8,595.00	8,105.00	4.56	5	8,500.00	8,425.00
İş Fin. Kir.	8.75	8.70	8.75	8.80	8.65	0.00	132,406	8.79	8.78
İş Girişim	4.76	4.72	4.66	4.80	4.64	-2.10	198,287	4.73	4.68
İş GMYO	3.68	3.78	3.78	3.84	3.70	2.72	5,349,033	3.75	3.80
İş Yat. Ort.	4.70	4.76	4.72	4.76	4.68	0.43	885,823	4.72	4.72
Işıklar Ambalaj	2.27	2.33	2.30	2.34	2.25	1.32	2,873,559	2.30	2.31
İzmir Demir Çelik	3.32	3.28	3.30	3.34	3.26	-0.60	1,477,829	3.31	3.29
İzocam	12.10	12.70	12.70	12.90	12.00	4.96	214,303	12.56	12.62
Kaplamin	14.80	14.80	15.00	15.00	14.50	1.35	46,118	14.82	14.68
Kardemir (A)	1.42	1.40	1.45	1.45	1.39	2.11	9,395,388	1.40	1.41
Kardemir (B)	1.45	1.43	1.46	1.47	1.42	0.69	4,510,927	1.44	1.44
Kardemir (D)	0.63	0.63	0.63	0.63	0.62	0.00	6,578,849	0.62	0.62
Karsan Otomotiv	7.35	7.35	7.35	7.45	7.25	0.00	503,105	7.35	7.35
Karsu Tekstil	1.03	1.04	1.03	1.06	1.03	0.00	368,684	1.04	1.04
Kartonsan	173.00	175.00	174.00	175.00	173.00	0.58	9,290	173.77	173.74
Kav Dan.Paz.Tic.	4.10	4.30	4.50	4.52	4.10	9.76	1,053,998	4.22	4.40
Kelebek Mobilya	2.01	2.08	2.09	2.11	1.97	3.98	420,501	2.06	2.09
Kent Gıda	43.75	43.75	44.00	44.50	43.25	0.57	6,535	43.72	43.69
Kerevitaş Gıda	8.55	8.65	8.60	8.70	8.55	0.58	24,392	8.64	8.60
Klimasan Klima	6.75	7.40	6.95	8.00	6.70	2.96	1,653,736	7.25	7.34
Koç Holding	8.00	7.95	8.20	8.25	7.90	2.50	9,737,872	7.97	8.08
Konfrut Gıda	9.20	9.10	8.80	9.55	8.75	-4.35	921,938	9.27	8.91
Koniteks	0.86	0.86	0.88	0.88	0.86	2.33	302,963	0.86	0.87
Konya Çimento	97.50	97.50	98.00	99.00	97.50	0.51	2,726	97.84	97.78
Kordsa Sabancı Dupont	7.05	6.95	6.95	7.05	6.80	-1.42	140,144	6.95	6.98
Koza Davetiye	6.50	6.35	6.35	6.60	6.20	-2.31	1,706,085	6.47	6.30
Kristal Kola	2.14	2.21	2.15	2.25	2.12	0.47	3,370,694	2.19	2.16
Kütahya Porselen	38.50	38.75	38.50	39.25	38.25	0.00	17,807	38.98	38.59
Link Bilgisayar	5.05	5.04	5.05	5.10	5.00	0.00	71,388	5.04	5.02
Lio Yağ	1.17	1.17	1.17	1.18	1.15	0.00	1,007,713	1.16	1.16
Logo Yazılım	19.00	19.00	19.10	19.20	18.80	0.53	72,730	19.01	19.03
Lüks Kadife	6.45	6.40	6.45	6.60	6.35	0.00	6,066	6.38	6.40
M. Yılmaz Yat. Ort.	1.66	1.70	1.69	1.80	1.65	1.81	675,086	1.71	1.70
Mali Sek Dışı NFIST20 BYF	11.40	11.35	11.45	11.45	11.20	0.44	86,485	11.35	11.37
Mardin Çimento	9.55	9.50	9.50	9.75	9.45	-0.52	180,787	9.55	9.60
Marmaris Altınyunus	11.70	12.00	12.20	12.20	11.70	4.27	140,836	11.95	12.04
Marmaris Martı	2.45	2.58	2.66	2.66	2.47	8.57	12,759,688	2.54	2.62
Marshall	32.00	32.00	31.75	32.25	31.50	-0.78	4,828	31.99	31.76
Mazhar Zorlu Holding	1.54	1.54	1.52	1.55	1.52	-1.30	197,374	1.54	1.53
Menderes Tekstil	1.24	1.20	1.21	1.26	1.19	-2.42	10,945,584	1.23	1.21
Mensa Mensucat	0.45	0.46	0.46	0.47	0.45	2.22	1,117,717	0.46	0.46
Merko Gıda	1.78	1.77	1.74	1.79	1.73	-2.25	228,560	1.77	1.75
Metemteks	1.62	1.67	1.65	1.68	1.62	1.85	1,112,278	1.66	1.64
Migros	17.50	17.70	17.30	18.00	17.10	-1.14	215,969	17.71	17.46
Milpa	4.76	4.82	4.70	4.86	4.62	-1.26	2,430,547	4.78	4.75
Mutlu Akü	1.73	1.73	1.72	1.74	1.71	-0.58	889,271	1.73	1.72
Net Holding	0.42	0.42	0.43	0.44	0.41	2.38	12,792,490	0.41	0.42
Net Turizm	1.24	1.24	1.28	1.29	1.23	3.23	4,307,605	1.24	1.26
Netaş Telekom.	45.75	45.75	47.00	47.00	45.75	2.73	155,134	45.89	46.55
Nuh Çimento	8.60	8.65	8.60	8.75	8.55	0.00	27,456	8.62	8.62
Nurol GMYO	5.60	5.65	5.55	5.75	5.50	-0.89	49,970	5.65	5.57
Okan Tekstil	0.62	0.63	0.63	0.64	0.62	1.61	848,691	0.63	0.62
Olmuksa	4.08	4.10	4.10	4.16	4.06	0.49	114,853	4.11	4.09
Otokar	13.50	14.70	14.30	14.80	13.70	5.93	766,729	14.27	14.43
Oysa Çimento	10.90	10.80	10.90	11.00	10.70	0.00	91,756	10.85	10.87
Öz Finans Fact.	1.83	1.88	1.89	1.92	1.84	3.28	248,010	1.90	1.89
Park Elek. Madencilik	9.95	9.90	9.80	10.15	9.80	-1.51	2,721,246	10.00	9.87
Parsan	2.58	2.62	2.54	2.70	2.54	-1.55	2,063,772	2.61	2.59
Penguen Gıda	1.40	1.39	1.37	1.41	1.36	-2.14	1,167,223	1.40	1.37
Pera Yat. Ort.	1.16	1.20	1.18	1.22	1.17	1.72	5,740,923	1.20	1.20
Petkim	7.40	7.40	7.45	7.45	7.35	0.68	2,172,585	7.40	7.40
Petrol Ofisi	7.00	7.00	7.20	7.25	6.95	2.86	4,733,160	7.03	7.11
Pimaş	5.35	5.30	5.50	5.55	5.30	2.80	121,451	5.34	5.44
Pınar Et Ve Un	3.02	2.98	2.96	3.30	2.90	-1.99	258,448	2.98	2.95
Pınar Su	3.04	3.06	3.04	3.08	3.02	0.00	132,322	3.06	3.04
Pınar Süt	6.35	6.25	6.20	6.40	6.10	-2.36	779,834	6.28	6.17
Prysmian Kablo	4.95	4.96	4.94	5.02	4.90	-0.20	150,814	4.96	4.97
Ray Sigorta	3.92	3.86	3.88	3.94	3.84	-1.02	87,630	3.87	3.86
Reysaş Lojistik	5.65	5.65	5.65	5.75	5.45	0.00	965,991	5.63	5.55
Sabancı Holding	10.25	10.30	10.60	10.70	10.20	3.41	5,514,040	10.30	10.51
Sanko Pazarlama	4.16	4.18	4.14	4.22	4.12	-0.48	404,431	4.19	4.15
Sarkuysan	3.44	3.42	3.40	3.46	3.36	-1.16	588,678	3.44	3.39
Selçuk Gıda	0.89	0.93	0.95	0.95	0.88	6.74	2,778,961	0.91	0.93
Serve Kırtasiye	1.69	1.70	1.71	1.77	1.69	1.18	163,965	1.70	1.72
Soda Sanayii	7.10	7.00	7.20	7.30	6.90	1.41	98,410	6.97	7.08
Söktaş	24.80	23.60	23.60	25.40	23.00	-4.84	30,272	24.11	23.34
Sönmez Filament	1.38	1.40	1.44	1.44	1.38	4.35	272,304	1.40	1.42
Şeker Piliç	3.92	3.92	3.82	3.98	3.76	-2.55	65,338	3.94	3.86
Şekerbank	7.50	7.65	7.55	8.00	7.50	0.67	276,979	7.64	7.61
Şişe Cam	5.85	5.90	6.05	6.05	5.85	3.42	3,356,548	5.91	5.98
T. Demir Döküm	11.50	11.70	12.20	12.30	11.50	6.09	336,286	11.65	12.07
T. Ekonomi Bank.	30.00	30.25	29.75	31.25	29.75	-0.83	23,498	30.63	30.23
T. Kalkınma Bank.	9.70	9.95	10.90	11.20	9.80	12.37	870,258	10.05	10.77
T. Tuborg	5.40	5.40	5.40	5.50	5.35	0.00	44,561	5.45	5.40
T.S.K.B.	6.00	6.05	6.05	6.20	5.95	0.83	1,738,833	6.04	6.08
Taç Yat. Ort.	5.35	5.30	5.40	5.45	5.30	0.93	35,250	5.36	5.36
Tansaş	2.76	2.74	2.70	2.80	2.70	-2.17	5,257,688	2.77	2.74
Tat Konserve	2.74	2.80	2.86	2.86	2.72	4.38	1,895,325	2.76	2.83
Tek-Art Turizm	1.48	1.44	1.50	1.50	1.41	1.35	2,178,307	1.44	1.45
Tekstil Fin. Kir.	1.67	1.70	1.72	1.72	1.68	2.99	1,487,091	1.70	1.70
Tekstilbank	3.16	3.22	3.34	3.36	3.18	5.70	9,341,310	3.23	3.29
Tesco Kipa	47.25	47.25	47.50	47.75	46.75	0.53	13,717	47.07	47.28
Tire Kutsan	3.04	3.08	2.98	3.10	2.96	-1.97	630,820	3.07	3.01
Tofaş Oto. Fab.	4.42	4.42	4.46	4.54	4.38	0.90	1,004,640	4.40	4.43
Toprak Fin. Kir.	6.20	6.10	6.30	6.30	6.05	1.61	69,077	6.11	6.18
Trabzonspor Sportif	6.00	6.00	6.00	6.15	5.95	0.00	101,898	6.02	6.00
Trakya Cam	5.70	5.70	5.75	5.80	5.65	0.88	994,716	5.72	5.74
TSKB Yat. Ort.	1.51	1.50	1.51	1.52	1.50	0.00	429,465	1.51	1.51
Tukaş	1.28	1.29	1.28	1.30	1.27	0.00	875,919	1.29	1.28
Turcas Petrol	4.82	4.76	4.86	4.94	4.64	0.83	2,480,130	4.75	4.87
Turkcell	9.80	9.90	9.90	10.00	9.85	1.02	1,598,081	9.91	9.91
Tüpraş	25.50	25.75	25.25	26.00	25.00	-0.98	1,834,426	25.73	25.43
Türk Hava Yolları	8.60	8.60	8.60	8.75	8.55	0.00	2,529,320	8.63	8.63
Türk Traktör	15.90	16.70	16.60	16.90	16.10	4.40	301,961	16.60	16.57
Uki Konfeksiyon	3.02	3.06	3.02	3.10	3.02	0.00	90,689	3.07	3.05
Usaş	9.20	9.20	9.15	9.40	9.00	-0.54	1,668,513	9.28	9.10
Uşak Seramik	2.86	2.88	2.86	2.94	2.84	0.00	211,042	2.86	2.85
Uzel Makina	3.82	3.82	3.80	3.86	3.76	-0.52	535,057	3.83	3.80
Ülker Gıda	5.80	5.65	5.80	5.90	5.60	0.00	6,846,139	5.77	5.74
Ünal Tarım Ürün.	0.73	0.73	0.76	0.76	0.72	4.11	1,648,748	0.74	0.75
Ünye Çimento	4.90	5.08	5.05	5.10	4.94	3.06	694,430	5.03	5.02
Vakıf Fin. Kir.	6.70	6.70	6.85	7.00	6.60	2.24	172,783	6.68	6.85
Vakıf Girişim	13.90	13.90	14.00	14.00	13.70	0.72	53,625	13.87	13.86
Vakıf GMYO	4.64	4.66	4.64	4.72	4.64	0.00	258,498	4.67	4.65
Vakıf Yat. Ort.	4.18	4.16	4.16	4.22	4.14	-0.48	25,804	4.17	4.16
Vakıflar Bankası	9.05	9.15	8.95	9.20	8.85	-1.10	5,419,832	9.11	8.97
Vakko Tekstil	5.80	6.00	6.00	6.10	5.85	3.45	193,071	6.02	5.98
Vanet	2.72	2.78	2.76	2.80	2.72	1.47	535,082	2.77	2.75
Varlık Yat. Ort.	1.33	1.33	1.33	1.34	1.31	0.00	94,224	1.32	1.32
Vestel	5.85	5.90	5.95	5.95	5.80	1.71	2,479,969	5.85	5.90
Viking Kağıt	1.37	1.39	1.42	1.43	1.37	3.65	3,806,035	1.39	1.41
Yapı Kredi Fin. Kir.	5.20	5.05	5.10	5.30	5.05	-1.92	98,584	5.16	5.07
Yapı Kredi Koray GMYO	6.05	5.80	5.75	6.25	5.70	-4.96	143,175	5.99	5.83
Yapı Kredi Sigorta	10.00	9.80	9.75	10.10	9.50	-2.50	115,220	9.79	9.80
Yapı Kredi Yat. Ort.	1.55	1.54	1.56	1.57	1.54	0.65	900,725	1.55	1.55
Yapı ve Kredi Bank.	7.90	7.70	7.95	8.00	7.65	0.63	17,268,955	7.75	7.89
Yataş	3.18	3.18	3.16	3.22	3.16	-0.63	127,583	3.18	3.18
Yatırım Fin. Yat. Ort.	1.35	1.30	1.32	1.42	1.30	-2.46	277,432	1.32	1.31
Yazıcılar Holding	46.50	48.75	48.00	49.00	46.75	3.23	43,324	47.88	48.34
Yünsa	2.27	2.34	2.33	2.40	2.27	2.64	1,098,362	2.35	2.32
Zorlu Enerji	5.60	5.75	5.75	5.90	5.55	2.68	2,417,107	5.68	5.66

Haberle ilgili daha fazlası:

BAKMADAN GEÇME!