İMKB M-Z (29 Mart 2006 tarihli verilerdir)

Oluşturulma Tarihi: Mart 29, 2006 01:31

Haberin Devamı

M. Yılmaz Yat. Ort.1.501.491.491.521.47-0.67244,5071.511.48Mali Sek Dışı NFIST20 BYF10.5510.4010.2510.5510.25-2.84159,77510.4510.32Mardin Çimento9.209.108.959.258.95-2.72163,7049.109.00Marmaris Altınyunus11.1011.1010.8011.3010.70-2.7079,07211.1110.90Marmaris Martı2.392.412.382.472.35-0.423,100,4612.432.38Marshall27.0026.7526.2527.2526.00-2.785,66526.8226.22Mazhar Zorlu Holding1.461.461.441.491.40-1.37154,4031.471.42Menderes Tekstil1.361.351.321.381.30-2.942,578,1821.371.34Mensa Mensucat0.470.500.480.520.472.132,417,8050.500.49Merko Gıda1.311.321.321.351.290.76591,1181.321.32Metemteks1.461.461.421.481.42-2.74363,2841.461.44Migros15.6015.2015.2015.8015.00-2.56231,34715.4315.24Milpa3.984.003.864.043.82-3.021,052,4094.003.92Mutlu Akü1.671.661.641.701.64-1.80451,0771.671.65Net Holding1.041.031.031.080.97-0.9662,987,0871.011.04Net Turizm1.501.451.401.531.39-6.6717,823,6641.481.45Netaş Telekom.40.0039.2539.5040.0038.50-1.2599,46539.2638.95Nuh Çimento8.108.058.108.108.000.004,7628.018.02Nurol GMYO5.505.605.555.905.450.91210,9655.715.52Okan Tekstil0.570.570.580.590.571.75464,9070.580.57Olmuksa3.603.603.543.643.52-1.6727,7673.603.55Otokar12.8012.5012.6013.0012.40-1.56255,94212.6012.60Oysa Çimento10.1010.0010.0010.209.90-0.9929,77210.009.97Öz Finans Fact.1.671.701.771.841.675.99377,4601.691.76Park Elek. Madencilik7.607.357.107.656.95-6.581,960,2477.417.17Parsan2.112.182.122.222.050.471,048,0962.182.14Penguen Gıda1.281.261.241.301.22-3.13835,8781.281.24Pera Yat. Ort.1.171.171.151.191.14-1.711,933,4601.181.15Petkim6.306.206.106.306.05-3.172,028,9436.226.10Petrol Ofisi8.057.957.758.107.70-3.733,681,6517.937.85Pimaş5.004.904.925.044.90-1.6016,2924.934.95Pınar Et Ve Un2.562.502.462.562.42-3.91125,8022.502.45Pınar Su2.762.722.722.802.66-1.4555,3052.752.73Pınar Süt5.054.904.745.104.70-6.14663,5104.964.76Prysmian Kablo5.505.305.205.505.10-5.45288,1015.285.18Ray Sigorta4.464.464.564.664.242.24478,1854.444.55Reysaş Lojistik5.205.105.005.255.00-3.85465,4025.145.03Sabancı Holding9.909.809.509.959.35-4.044,385,4169.859.47Sanko Pazarlama3.783.743.723.823.70-1.5968,6003.753.72Sarkuysan3.183.163.083.223.08-3.14629,9643.163.13Selçuk Gıda1.221.161.111.231.09-9.023,834,2571.181.12Serve Kırtasiye1.821.841.861.871.802.20311,3671.841.85Soda Sanayii7.207.207.157.307.05-0.6948,4707.217.09Söktaş26.7526.5026.5027.0025.75-0.938,63126.4926.03Sönmez Filament1.261.251.221.271.22-3.1760,2501.251.23Şeker Piliç3.083.082.943.142.94-4.5555,6513.093.03Şekerbank6.706.506.456.706.35-3.73106,9006.606.42Şişe Cam5.955.805.756.005.70-3.361,428,3785.825.77T. Demir Döküm10.5010.4010.4010.6010.30-0.9536,47710.4010.40T. Ekonomi Bank.25.2525.0024.7025.2524.50-2.1820,27525.0524.73T. Kalkınma Bank.8.959.008.909.008.70-0.5619,6458.938.81T. Tuborg5.405.405.205.905.20-3.7061,6795.465.31T.S.K.B.4.904.764.604.924.60-6.121,611,6114.824.65Taç Yat. Ort.4.824.784.724.904.72-2.0718,8314.834.76Tansaş2.412.392.372.422.37-1.662,461,1022.402.39Tat Konserve2.312.272.192.332.19-5.191,269,1852.292.22Tek-Art Turizm1.231.231.211.261.21-1.631,452,5411.241.22Tekstil Fin. Kir.1.311.311.311.321.280.00336,0531.311.30Tekstilbank2.782.722.682.822.66-3.601,372,1972.762.70Tesco Kipa49.0049.5049.0049.5048.000.003,40749.0048.83Tire Kutsan2.522.502.502.542.46-0.79255,6172.512.49Tofaş Oto. Fab.4.324.264.184.384.12-3.241,641,4414.274.18Toprak Fin. Kir.5.905.905.805.955.75-1.6910,7015.865.80Trabzonspor Sportif5.505.455.505.555.300.00179,1465.395.43Trakya Cam5.205.155.155.255.10-0.96682,0585.155.18TSKB Yat. Ort.1.361.341.341.371.32-1.47183,0061.351.33Tukaş1.251.221.181.261.18-5.60475,8031.231.19Turcas Petrol5.305.255.305.355.200.001,144,4435.275.29Turkcell9.008.858.609.008.50-4.441,896,3938.908.71Tüpraş24.9024.9024.5025.3024.30-1.611,604,09924.9424.70Türk Hava Yolları7.057.006.757.106.70-4.261,109,6167.006.83Türk Traktör17.6017.6017.6017.9016.900.00342,42717.4217.61Uki Konfeksiyon2.862.882.922.962.842.10164,3452.892.87Usaş7.157.056.757.206.75-5.59995,0037.076.87Uşak Seramik2.662.662.662.722.600.00546,6642.662.66Uzel Makina3.883.763.783.923.66-2.581,744,7243.793.74Ülker Gıda5.305.305.255.455.20-0.94599,1445.315.24Ünal Tarım Ürün.0.820.840.850.860.823.664,655,3710.830.84Ünye Çimento4.724.664.504.744.50-4.66105,8674.694.55Vakıf Fin. Kir.5.805.755.655.855.60-2.59183,2385.745.65Vakıf Girişim12.1012.2012.3012.4012.001.6522,86912.2412.21Vakıf GMYO4.023.943.904.063.88-2.9985,3163.993.91Vakıf Yat. Ort.3.623.623.603.703.58-0.5513,1583.643.60Vakıflar Bankası7.307.207.107.357.00-2.746,995,3897.217.13Vakko Tekstil5.855.755.805.955.55-0.8574,7385.795.67Vanet2.642.662.622.682.62-0.76214,8252.652.64Varlık Yat. Ort.1.191.171.151.201.14-3.3670,2941.181.16Vestel5.455.405.255.455.15-3.674,701,9605.375.25Viking Kağıt1.191.181.161.201.16-2.52736,1171.181.17Yapı Kredi Fin. Kir.4.424.264.184.464.16-5.43116,7364.304.21Yapı Kredi Koray GMYO5.004.954.885.104.88-2.4024,7105.024.93Yapı Kredi Sigorta7.406.956.807.456.65-8.11128,8577.096.82Yapı Kredi Yat. Ort.1.401.391.411.421.390.71439,5191.401.40Yapı ve Kredi Bank.6.656.756.756.806.601.5011,118,4626.706.71Yataş3.363.423.423.463.321.79249,0053.353.42Yatırım Fin. Yat. Ort.1.131.131.101.251.08-2.6575,5931.131.11Yazıcılar Holding45.7545.5044.2545.7544.25-3.288,52745.4945.28Yünsa2.062.052.042.072.02-0.9771,3782.062.03Zorlu Enerji4.964.944.864.984.84-2.02519,1094.934.88İkinci Ulusal PazarAltınyunus Çeşme5.605.755.556.005.55-0.8949,2365.805.62Birlik Mensucat1.811.821.801.841.79-0.5516,9611.821.82Boyasan Tekstil0.590.590.580.620.57-1.696,464,4140.600.58Camiş Lojistik Hiz.8.908.809.309.308.754.4911,5188.918.92Doğusan2.032.092.112.172.033.94363,7282.112.11Ege Profil6.506.356.406.506.25-1.5411,9926.436.30Gedik Yat. Ort.2.052.032.062.071.960.49180,8822.022.05Ipek Matbaacılık4.664.744.664.784.300.004,202,7584.734.62Lafarge Aslan Çimento71.0071.0070.0072.0070.00-1.412,55671.3970.29Meges Boya8.007.907.908.207.65-1.2582,4357.947.75Mert Gıda16.1016.0015.7016.2015.60-2.4813,61015.9615.82Metemtur Otelcilik3.463.483.423.583.40-1.16179,8163.513.44Petrokent Turizm27.0026.5025.5027.2525.50-5.566,17526.7525.92Sönmez Pamuklu1.821.791.721.841.67-5.4988,5331.811.75Şeker Fin. Kir.2.782.722.602.842.56-6.47488,3342.722.65Tümteks0.840.850.830.880.82-1.19371,2330.860.83IMKB YENİ EKONOMİAnel Telekom3.803.763.703.803.66-2.63431,7283.763.69Datagate Bilgisayar5.155.004.855.154.80-5.83169,3135.034.90Plastikkart2.482.502.462.522.45-0.81209,3192.502.47Gözaltı PazarıAbana Elektromekanik1.121.081.121.08-3.5710,2161.09EGS G.M.Y.O.0.470.460.460.45-2.13480,4330.45Makina Takım0.800.750.800.75-6.2526,6610.78Transtürk Hold.0.470.440.470.44-6.3833,1920.45

Acıbadem Sağlık	13.60	13.50	13.30	13.80	13.00	-2.21	25,189	13.51	13.20
Adana Çimento (A)	11.00	11.00	10.80	11.10	10.50	-1.82	45,238	10.88	10.68
Adana Çimento (B)	6.35	6.35	6.20	6.40	6.20	-2.36	4,553	6.35	6.25
Adana Çimento (C)	1.42	1.41	1.37	1.43	1.37	-3.52	691,266	1.41	1.39
Adel Kalemcilik	6.30	6.20	6.20	6.35	6.10	-1.59	89,362	6.19	6.22
Advansa Sasa	1.23	1.25	1.22	1.27	1.20	-0.81	1,247,069	1.25	1.22
AFM Film	6.30	6.30	6.25	6.40	6.15	-0.79	131,852	6.31	6.23
Afyon Çimento	1,410.00	1,365.00	1,390.00	1,420.00	1,325.00	-1.42	2,337	1,387.13	1,378.05
Ak Enerji	5.75	5.65	5.50	5.75	5.45	-4.35	398,133	5.68	5.55
Ak Yat. Ort.	2.24	2.22	2.18	2.27	2.16	-2.68	321,621	2.22	2.19
Akal Tekstil	4.68	4.68	4.70	4.78	4.56	0.43	53,904	4.71	4.72
Akbank	11.60	11.60	11.10	11.70	10.80	-4.31	6,841,181	11.51	11.18
Akçansa	9.40	9.40	9.25	9.50	9.25	-1.60	119,930	9.37	9.32
Akın Tekstil	2.58	2.60	2.48	2.64	2.48	-3.88	44,102	2.59	2.52
Akmerkez G.M.Y.O.	42.25	42.25	42.25	42.75	41.75	0.00	3,048	42.08	42.10
Aksa	11.90	11.80	11.50	11.90	11.50	-3.36	119,259	11.72	11.62
Aksigorta	6.70	6.75	6.60	6.85	6.60	-1.49	438,676	6.74	6.70
Aksu Enerji	5.10	5.10	5.05	5.20	5.00	-0.98	17,888	5.12	5.06
Aksu İplik	3.02	3.08	3.00	3.26	2.98	-0.66	232,234	3.14	3.04
Alarko Carrier	20.70	20.80	20.50	20.90	20.50	-0.97	13,206	20.75	20.67
Alarko GMYO	62.00	61.00	61.50	63.50	60.00	-0.81	15,775	60.98	61.33
Alarko Holding	55.00	54.00	54.00	55.50	52.50	-1.82	119,957	54.19	53.37
Alcatel Teletaş	7.10	7.05	6.95	7.20	6.95	-2.11	378,880	7.07	6.97
Alkim Kağıt	1.62	1.59	1.56	1.63	1.56	-3.70	343,045	1.60	1.57
Alkim Kimya	6.40	6.50	6.40	6.60	6.40	0.00	71,496	6.48	6.49
Alternatif Yat. Ort.	3.00	3.00	2.96	3.10	2.94	-1.33	1,070,327	3.03	2.95
AlternatifBank	2.78	2.78	2.74	2.82	2.72	-1.44	370,814	2.78	2.74
Altınyağ	1.74	1.78	1.76	1.78	1.74	1.15	512,157	1.76	1.76
Altınyıldız	2.64	2.64	2.60	2.68	2.56	-1.52	184,613	2.63	2.59
Anadolu Cam	6.00	5.90	5.90	6.05	5.85	-1.67	38,994	5.94	5.87
Anadolu Efes	44.25	44.00	44.00	44.75	43.25	-0.56	112,045	44.12	43.76
Anadolu Hayat Emek.	5.10	5.15	5.25	5.30	5.05	2.94	573,544	5.13	5.16
Anadolu Isuzu	20.70	20.70	20.40	21.20	20.20	-1.45	20,804	20.83	20.49
Anadolu Sigorta	4.04	3.96	3.94	4.08	3.90	-2.48	915,258	4.00	3.94
Arat Tekstil	0.46	0.48	0.47	0.50	0.45	2.17	4,848,794	0.48	0.47
Arçelik	10.10	9.90	10.00	10.20	9.80	-0.99	1,017,208	9.94	9.88
Arena Bilgisayar	6.40	6.30	6.25	6.60	6.25	-2.34	51,897	6.40	6.30
Arsan Tekstıl	1.45	1.48	1.43	1.52	1.43	-1.38	392,962	1.49	1.44
Aselsan	40.25	40.25	39.00	41.00	38.75	-3.11	214,271	40.08	39.30
Ata Yat. Ort.	12.90	12.80	12.70	13.20	12.60	-1.55	27,061	12.89	12.91
Atakule G.M.Y.O.	2.34	2.32	2.32	2.35	2.30	-0.85	2,054,825	2.33	2.32
Atlantis Yat. Ort.	2.33	2.32	2.30	2.34	2.29	-1.29	17,502	2.32	2.30
Atlas Yat. Ort.	5.75	5.65	5.60	5.75	5.55	-2.61	34,832	5.68	5.63
Aviva Sigorta	19.30	19.20	18.60	19.50	18.60	-3.63	8,950	19.19	18.82
Avrasya Yat. Ort.	1.54	1.52	1.48	1.54	1.46	-3.90	134,047	1.53	1.50
Ayen Enerji	3.26	3.14	3.10	3.28	3.06	-4.91	843,932	3.19	3.10
Aygaz	5.20	5.10	5.05	5.25	5.00	-2.88	700,643	5.12	5.07
Bagfaş	47.25	46.25	45.50	47.75	45.50	-3.70	29,659	46.77	45.91
Bak Ambalaj	3.40	3.36	3.42	3.46	3.30	0.59	71,968	3.35	3.38
Banvit	2.42	2.42	2.39	2.46	2.37	-1.24	294,561	2.42	2.40
Batı Çimento	7.90	7.90	7.70	8.05	7.50	-2.53	16,106	7.89	7.73
Batısöke Çimento	3.42	3.38	3.30	3.44	3.30	-3.51	92,785	3.41	3.34
Beko Elektronik	2.78	2.74	2.68	2.78	2.66	-3.60	1,597,736	2.74	2.69
Berdan Tekstil	2.70	2.70	2.66	2.74	2.66	-1.48	11,960	2.71	2.68
Beşiktaş Futbol Yat.	4.14	4.16	4.02	4.20	4.00	-2.90	360,167	4.17	4.09
BİM Birleşik Mağ.	43.75	44.00	44.00	45.25	43.00	0.57	28,938	44.77	43.56
Bisaş Tekstil	1.46	1.45	1.41	1.48	1.41	-3.42	79,467	1.46	1.43
Bolu Çimento	3.00	2.90	2.86	3.02	2.86	-4.67	301,999	2.94	2.88
Borova Yapı	1.20	1.21	1.18	1.22	1.16	-1.67	629,074	1.20	1.18
Borusan Mannesmann	13.20	13.10	12.90	13.30	12.80	-2.27	12,433	13.02	12.97
Borusan Yat. Paz.	6.85	6.90	6.80	6.95	6.75	-0.73	106,723	6.85	6.82
Bosch Fren Sistemleri	202.00	204.00	201.00	205.00	200.00	-0.50	4,747	203.42	201.78
Bossa	1.33	1.33	1.31	1.35	1.30	-1.50	550,796	1.33	1.31
Boyner Mağazacılık	3.40	3.34	3.30	3.42	3.28	-2.94	916,118	3.36	3.33
Brisa	94.50	95.50	95.50	97.00	93.50	1.06	11,531	95.79	95.74
BSH Ev Aletleri	34.75	34.25	35.00	36.00	33.25	0.72	16,859	34.47	33.70
Bumerang Yat. Ort.	1.00	1.00	1.00	1.01	0.98	0.00	35,989	1.00	0.99
Burçelik	27.75	28.25	27.25	28.50	27.00	-1.80	4,167	27.82	27.44
Burçelik Vana	1.71	1.67	1.64	1.73	1.64	-4.09	161,525	1.69	1.67
Bursa Çimento	19.00	18.90	18.90	19.30	18.80	-0.53	1,930	19.05	18.94
Ceylan Giyim	3.02	3.00	3.02	3.06	2.96	0.00	36,078	3.00	3.03
Ceytaş Madencilik	4.66	4.54	4.40	4.70	4.34	-5.58	1,348,002	4.58	4.43
Çbs Boya	0.88	0.90	0.88	0.91	0.86	0.00	301,601	0.89	0.88
ÇBS Printaş	1.60	1.57	1.53	1.61	1.52	-4.38	352,513	1.59	1.54
Çelebi	29.00	28.75	28.00	29.50	27.50	-3.45	44,322	28.70	28.04
Çelik Halat	5.25	5.20	5.10	5.40	5.05	-2.86	60,203	5.21	5.12
Çemtaş	6.20	6.15	6.05	6.25	5.95	-2.42	216,444	6.17	6.02
Çimbeton	29.00	28.50	28.00	29.00	28.00	-3.45	4,274	28.80	28.18
Çimentaş	16.10	15.80	15.70	16.10	15.60	-2.48	15,037	15.82	15.81
Çimsa	10.40	10.20	9.90	10.40	9.30	-4.81	43,023	10.20	10.00
Dardanel	1.89	1.90	1.89	1.98	1.84	0.00	10,382,379	1.91	1.91
Demisaş Döküm	1.65	1.68	1.66	1.71	1.65	0.61	402,250	1.69	1.67
Deniz Yat. Ort.	2.50	2.52	2.52	2.58	2.46	0.80	1,841,941	2.54	2.53
Denizbank	11.00	11.10	10.70	11.40	10.60	-2.73	243,638	11.14	10.99
Denizli Cam	6.95	7.00	7.10	7.30	6.65	2.16	194,041	6.98	7.13
Dentaş Ambalaj	2.25	2.25	2.24	2.27	2.21	-0.44	10,750	2.25	2.22
Derimod	2.74	2.66	2.64	2.74	2.62	-3.65	96,122	2.68	2.64
Desa Deri	1.39	1.38	1.35	1.40	1.34	-2.88	245,846	1.39	1.36
Deva Holding	5.85	5.90	6.10	6.15	5.80	4.27	776,287	5.91	6.03
Ditaş Doğan	80.50	83.50	81.00	85.50	79.50	0.62	14,896	83.36	81.05
DJ İstanbul 20	10.30	10.30	10.10	10.40	10.10	-1.94	876,689	10.32	10.13
DJIM Türkiye A Tipi BYF	11.35	11.15	11.00	12.50	11.00	-3.08	235,760	11.30	11.15
Doğan Burda	6.45	6.45	6.25	6.45	6.25	-3.10	24,418	6.39	6.31
Doğan Gazetecilik	4.12	4.14	4.06	4.30	4.04	-1.46	75,988	4.13	4.08
Doğan Holding	6.05	5.90	5.90	6.05	5.80	-2.48	9,265,384	5.94	5.87
Doğan Yayın Hol.	5.90	6.15	5.95	6.15	5.85	0.85	1,205,207	5.97	5.98
Doğuş Otomotiv	9.30	8.70	8.65	9.30	8.60	-6.99	843,273	8.85	8.82
Döktaş	2.78	2.70	2.62	2.80	2.60	-5.76	1,296,096	2.72	2.64
Duran Doğan Basım	5.15	5.10	5.05	5.20	5.00	-1.94	19,872	5.09	5.01
Dyo Boya	1.03	1.02	0.99	1.03	0.98	-3.88	1,980,460	1.02	0.99
Eczacıbaşı İlaç	4.78	4.74	4.72	4.82	4.66	-1.26	374,591	4.76	4.70
Eczacıbaşı Yapı	4.74	4.74	4.70	4.78	4.68	-0.84	115,091	4.76	4.71
Eczacıbaşı Yat. Ort.	1.36	1.35	1.35	1.38	1.34	-0.74	169,618	1.36	1.35
Eczacıbaşı Yatırım	4.70	4.68	4.64	4.74	4.60	-1.28	151,883	4.68	4.63
Edip İplik	3.76	3.98	3.88	4.08	3.76	3.19	221,034	3.99	3.90
Efes Holding	16.20	16.00	16.10	16.40	15.90	-0.62	8,798	16.11	16.01
Ege Endüstri	13.40	13.60	13.20	13.70	13.00	-1.49	79,448	13.51	13.20
Ege Gübre	32.50	31.75	31.50	32.50	30.75	-3.08	16,999	31.77	31.19
Ege Seramik	2.71	2.68	2.80	2.80	2.62	3.32	2,264,667	2.70	2.71
Egeli Co. Yat. Ort.	3.14	3.06	3.08	3.14	3.06	-1.91	24,332	3.08	3.06
Egeplast	1.02	1.03	1.03	1.06	1.02	0.98	147,073	1.04	1.03
Emek Elektrik	1.04	1.06	1.03	1.08	1.03	-0.96	699,478	1.07	1.04
Eminiş Ambalaj	3.66	3.60	3.50	3.66	3.48	-4.37	26,664	3.62	3.56
Enka İnşaat	18.10	18.10	17.50	18.20	17.20	-3.31	125,266	18.06	17.57
Erbosan	7.80	7.40	7.25	7.80	7.00	-7.05	53,270	7.36	7.27
Ereğli Demir Çelik	8.55	8.25	8.00	8.65	7.95	-6.43	3,915,952	8.35	8.12
Ersu Gıda	1.67	1.68	1.64	1.75	1.64	-1.80	2,244,033	1.71	1.65
Escort Computer	2.06	2.05	1.96	2.18	1.95	-4.85	469,286	2.09	2.00
Esem Spor Giyim	1.40	1.47	1.51	1.52	1.39	7.86	622,990	1.44	1.49
EVG Yat. Ort.	1.33	1.32	1.31	1.33	1.30	-1.50	15,016	1.31	1.31
Factoturk Faktoring	3.50	3.50	3.48	3.56	3.42	-0.57	20,234	3.50	3.45
Favori Dinlenme Yer.	7.00	7.00	6.80	7.15	6.75	-2.86	102,368	7.04	6.85
Fenerbahçe Sportif	21.30	21.30	21.30	21.40	21.10	0.00	30,244	21.24	21.23
Feniş Alüminyum	3.64	3.60	3.54	3.66	3.54	-2.75	44,872	3.62	3.56
Finans Fin. Kir.	9.85	9.70	9.55	9.85	9.50	-3.05	9,839	9.78	9.56
Finans Yat. Ort.	1.93	1.94	1.93	1.97	1.92	0.00	213,641	1.95	1.93
Finansbank	7.15	7.05	7.00	7.30	6.85	-2.10	3,263,709	7.16	6.98
F-M İzmit Piston	815.00	805.00	795.00	825.00	790.00	-2.45	549	811.88	800.10
Ford Otosan	11.60	11.40	11.70	11.70	11.20	0.86	1,855,905	11.42	11.57
Fortis Bank	6.35	6.30	6.25	6.35	6.20	-1.57	598,307	6.28	6.26
Frigo Pak Gıda	1.41	1.40	1.37	1.47	1.36	-2.84	92,464	1.42	1.39
Galatasaray Sportif	144.00	144.00	152.00	158.00	142.00	5.56	16,661	144.33	150.96
Garanti Bankası	4.86	4.80	4.82	4.88	4.76	-0.82	22,615,312	4.83	4.80
Garanti Faktoring	5.90	5.80	5.80	6.00	5.55	-1.69	50,453	5.85	5.67
Garanti GMYO	2.38	2.37	2.28	2.48	2.27	-4.20	362,373	2.38	2.31
Garanti Yat. Ort.	2.16	2.15	2.09	2.20	2.09	-3.24	205,194	2.16	2.11
Gediz İplik	1.43	1.42	1.46	1.46	1.40	2.10	93,579	1.44	1.42
Gentaş	3.60	3.56	3.48	3.68	3.46	-3.33	139,508	3.59	3.50
Gersan Elektrik	1.34	1.33	1.28	1.35	1.28	-4.48	425,904	1.33	1.30
Gima	4.34	4.36	4.26	4.40	4.22	-1.84	1,548,965	4.36	4.28
Global Yat. Holding	1.57	1.58	1.55	1.61	1.55	-1.27	9,372,302	1.58	1.56
Goldaş Kuyumculuk	1.52	1.51	1.50	1.54	1.48	-1.32	4,450,279	1.51	1.50
Good-Year	13.10	13.10	12.80	13.20	12.70	-2.29	51,981	13.12	12.85
Göltaş Çimento	70.50	70.00	70.00	71.00	70.00	-0.71	17,398	70.10	70.12
GSD Holding	1.72	1.73	1.70	1.75	1.69	-1.16	5,224,256	1.73	1.70
Gübre Fabrik.	3.64	3.62	3.58	3.66	3.56	-1.65	49,817	3.61	3.60
Güneş Sigorta	3.84	3.78	3.70	3.86	3.70	-3.65	182,170	3.80	3.75
Haznedar Refrakter	2.90	2.90	2.84	2.96	2.82	-2.07	44,161	2.91	2.85
Hedef Yat. Ort.	1.20	1.17	1.29	1.29	1.16	7.50	23,715	1.18	1.17
Hektaş	1.59	1.56	1.57	1.61	1.53	-1.26	2,286,021	1.58	1.54
Hürriyet Gzt.	5.15	5.10	5.00	5.25	5.00	-2.91	652,199	5.13	5.10
İdaş	3.94	3.90	3.92	3.96	3.86	-0.51	24,398	3.90	3.89
İhlas Ev Aletleri	2.16	2.16	2.13	2.23	2.11	-1.39	1,630,052	2.19	2.15
İhlas GMYO	1.10	1.09	1.07	1.12	1.06	-2.73	1,961,083	1.10	1.08
İhlas Holding	0.85	0.84	0.84	0.86	0.82	-1.18	17,952,047	0.84	0.84
Indeks Bilgisayar	3.44	3.32	3.30	3.52	3.28	-4.07	663,808	3.43	3.32
İnfo Yat. Ort.	1.06	1.06	1.03	1.10	1.03	-2.83	83,333	1.07	1.05
İnfotrend Yat. Ort.	0.95	0.96	0.96	0.97	0.95	1.05	218,232	0.95	0.96
İntema	5.85	5.75	5.55	5.90	5.55	-5.13	18,683	5.81	5.65
İş Bankası (A)	23,450.00
İş Bankası (B)	1,625.00	1,620.00	1,615.00	1,625.00	1,615.00	-0.62	8	1,620.00	1,618.33
İş Bankası (C)	11.10	11.10	11.00	11.20	10.90	-0.90	5,083,214	11.09	11.00
İş Bankası (Kur.)	8,015.00
İş Fin. Kir.	7.20	7.20	7.20	7.25	7.10	0.00	81,599	7.21	7.16
İş Girişim	4.26	4.12	4.08	4.26	4.06	-4.23	283,337	4.16	4.09
İş GMYO	3.52	3.50	3.38	3.56	3.32	-3.98	2,785,513	3.51	3.38
İş Yat. Ort.	4.38	4.38	4.38	4.40	4.34	0.00	409,815	4.37	4.36
Işıklar Ambalaj	2.20	2.19	2.19	2.25	2.15	-0.45	1,319,507	2.21	2.17
İzmir Demir Çelik	3.46	3.40	3.36	3.52	3.32	-2.89	4,247,439	3.45	3.36
İzocam	13.00	12.90	12.50	13.10	11.70	-3.85	7,382	12.90	12.58
Kaplamin	15.40	15.30	15.10	15.60	15.00	-1.95	43,379	15.41	15.14
Kardemir (A)	1.40	1.33	1.30	1.41	1.28	-7.14	18,221,774	1.34	1.33
Kardemir (B)	1.41	1.33	1.30	1.42	1.29	-7.80	16,746,299	1.35	1.35
Kardemir (D)	0.73	0.68	0.65	0.73	0.64	-10.96	126,787,782	0.68	0.68
Karsan Otomotiv	5.75	5.55	5.45	5.75	5.40	-5.22	540,811	5.61	5.52
Karsu Tekstil	0.89	0.90	0.89	0.91	0.88	0.00	94,239	0.89	0.89
Kartonsan	152.00	152.00	149.00	153.00	149.00	-1.97	5,645	152.20	150.67
Kav Dan.Paz.Tic.	4.12	4.06	4.10	4.14	4.02	-0.49	49,298	4.09	4.06
Kelebek Mobilya	2.86	2.84	2.84	2.92	2.82	-0.70	415,018	2.84	2.84
Kent Gıda	39.50	39.50	39.00	39.75	38.75	-1.27	972	39.51	38.96
Kerevitaş Gıda	7.50	7.40	7.15	7.55	7.10	-4.67	37,745	7.47	7.25
Klimasan Klima	6.35	6.50	6.50	6.75	6.30	2.36	371,610	6.53	6.50
Koç Holding	7.10	7.10	7.10	7.15	7.00	0.00	4,769,924	7.09	7.06
Konfrut Gıda	5.60	5.95	5.65	6.15	5.50	0.89	249,918	5.97	5.72
Koniteks	0.80	0.81	0.80	0.82	0.79	0.00	54,063	0.81	0.80
Konya Çimento	84.00	82.50	82.50	84.50	81.00	-1.79	5,385	82.10	82.30
Kordsa Sabancı Dupont	5.75	5.60	5.65	5.70	5.50	-1.74	57,434	5.60	5.55
Koza Davetiye	6.35	6.55	6.45	6.60	5.90	1.57	3,981,662	6.47	6.33
Kristal Kola	1.94	1.90	1.85	1.97	1.85	-4.64	962,638	1.94	1.87
Kütahya Porselen	38.00	37.00	37.00	38.75	36.00	-2.63	12,164	37.25	36.94
Link Bilgisayar	4.42	4.42	4.34	4.50	4.30	-1.81	212,305	4.44	4.35
Lio Yağ	1.06	1.05	1.03	1.06	1.01	-2.83	572,354	1.05	1.02
Logo Yazılım	18.70	18.10	17.50	19.00	17.10	-6.42	63,073	18.32	17.70
Lüks Kadife	5.25	5.30	5.25	5.50	5.15	0.00	7,360	5.28	5.21
M. Yılmaz Yat. Ort.	1.50	1.49	1.49	1.52	1.47	-0.67	244,507	1.51	1.48
Mali Sek Dışı NFIST20 BYF	10.55	10.40	10.25	10.55	10.25	-2.84	159,775	10.45	10.32
Mardin Çimento	9.20	9.10	8.95	9.25	8.95	-2.72	163,704	9.10	9.00
Marmaris Altınyunus	11.10	11.10	10.80	11.30	10.70	-2.70	79,072	11.11	10.90
Marmaris Martı	2.39	2.41	2.38	2.47	2.35	-0.42	3,100,461	2.43	2.38
Marshall	27.00	26.75	26.25	27.25	26.00	-2.78	5,665	26.82	26.22
Mazhar Zorlu Holding	1.46	1.46	1.44	1.49	1.40	-1.37	154,403	1.47	1.42
Menderes Tekstil	1.36	1.35	1.32	1.38	1.30	-2.94	2,578,182	1.37	1.34
Mensa Mensucat	0.47	0.50	0.48	0.52	0.47	2.13	2,417,805	0.50	0.49
Merko Gıda	1.31	1.32	1.32	1.35	1.29	0.76	591,118	1.32	1.32
Metemteks	1.46	1.46	1.42	1.48	1.42	-2.74	363,284	1.46	1.44
Migros	15.60	15.20	15.20	15.80	15.00	-2.56	231,347	15.43	15.24
Milpa	3.98	4.00	3.86	4.04	3.82	-3.02	1,052,409	4.00	3.92
Mutlu Akü	1.67	1.66	1.64	1.70	1.64	-1.80	451,077	1.67	1.65
Net Holding	1.04	1.03	1.03	1.08	0.97	-0.96	62,987,087	1.01	1.04
Net Turizm	1.50	1.45	1.40	1.53	1.39	-6.67	17,823,664	1.48	1.45
Netaş Telekom.	40.00	39.25	39.50	40.00	38.50	-1.25	99,465	39.26	38.95
Nuh Çimento	8.10	8.05	8.10	8.10	8.00	0.00	4,762	8.01	8.02
Nurol GMYO	5.50	5.60	5.55	5.90	5.45	0.91	210,965	5.71	5.52
Okan Tekstil	0.57	0.57	0.58	0.59	0.57	1.75	464,907	0.58	0.57
Olmuksa	3.60	3.60	3.54	3.64	3.52	-1.67	27,767	3.60	3.55
Otokar	12.80	12.50	12.60	13.00	12.40	-1.56	255,942	12.60	12.60
Oysa Çimento	10.10	10.00	10.00	10.20	9.90	-0.99	29,772	10.00	9.97
Öz Finans Fact.	1.67	1.70	1.77	1.84	1.67	5.99	377,460	1.69	1.76
Park Elek. Madencilik	7.60	7.35	7.10	7.65	6.95	-6.58	1,960,247	7.41	7.17
Parsan	2.11	2.18	2.12	2.22	2.05	0.47	1,048,096	2.18	2.14
Penguen Gıda	1.28	1.26	1.24	1.30	1.22	-3.13	835,878	1.28	1.24
Pera Yat. Ort.	1.17	1.17	1.15	1.19	1.14	-1.71	1,933,460	1.18	1.15
Petkim	6.30	6.20	6.10	6.30	6.05	-3.17	2,028,943	6.22	6.10
Petrol Ofisi	8.05	7.95	7.75	8.10	7.70	-3.73	3,681,651	7.93	7.85
Pimaş	5.00	4.90	4.92	5.04	4.90	-1.60	16,292	4.93	4.95
Pınar Et Ve Un	2.56	2.50	2.46	2.56	2.42	-3.91	125,802	2.50	2.45
Pınar Su	2.76	2.72	2.72	2.80	2.66	-1.45	55,305	2.75	2.73
Pınar Süt	5.05	4.90	4.74	5.10	4.70	-6.14	663,510	4.96	4.76
Prysmian Kablo	5.50	5.30	5.20	5.50	5.10	-5.45	288,101	5.28	5.18
Ray Sigorta	4.46	4.46	4.56	4.66	4.24	2.24	478,185	4.44	4.55
Reysaş Lojistik	5.20	5.10	5.00	5.25	5.00	-3.85	465,402	5.14	5.03
Sabancı Holding	9.90	9.80	9.50	9.95	9.35	-4.04	4,385,416	9.85	9.47
Sanko Pazarlama	3.78	3.74	3.72	3.82	3.70	-1.59	68,600	3.75	3.72
Sarkuysan	3.18	3.16	3.08	3.22	3.08	-3.14	629,964	3.16	3.13
Selçuk Gıda	1.22	1.16	1.11	1.23	1.09	-9.02	3,834,257	1.18	1.12
Serve Kırtasiye	1.82	1.84	1.86	1.87	1.80	2.20	311,367	1.84	1.85
Soda Sanayii	7.20	7.20	7.15	7.30	7.05	-0.69	48,470	7.21	7.09
Söktaş	26.75	26.50	26.50	27.00	25.75	-0.93	8,631	26.49	26.03
Sönmez Filament	1.26	1.25	1.22	1.27	1.22	-3.17	60,250	1.25	1.23
Şeker Piliç	3.08	3.08	2.94	3.14	2.94	-4.55	55,651	3.09	3.03
Şekerbank	6.70	6.50	6.45	6.70	6.35	-3.73	106,900	6.60	6.42
Şişe Cam	5.95	5.80	5.75	6.00	5.70	-3.36	1,428,378	5.82	5.77
T. Demir Döküm	10.50	10.40	10.40	10.60	10.30	-0.95	36,477	10.40	10.40
T. Ekonomi Bank.	25.25	25.00	24.70	25.25	24.50	-2.18	20,275	25.05	24.73
T. Kalkınma Bank.	8.95	9.00	8.90	9.00	8.70	-0.56	19,645	8.93	8.81
T. Tuborg	5.40	5.40	5.20	5.90	5.20	-3.70	61,679	5.46	5.31
T.S.K.B.	4.90	4.76	4.60	4.92	4.60	-6.12	1,611,611	4.82	4.65
Taç Yat. Ort.	4.82	4.78	4.72	4.90	4.72	-2.07	18,831	4.83	4.76
Tansaş	2.41	2.39	2.37	2.42	2.37	-1.66	2,461,102	2.40	2.39
Tat Konserve	2.31	2.27	2.19	2.33	2.19	-5.19	1,269,185	2.29	2.22
Tek-Art Turizm	1.23	1.23	1.21	1.26	1.21	-1.63	1,452,541	1.24	1.22
Tekstil Fin. Kir.	1.31	1.31	1.31	1.32	1.28	0.00	336,053	1.31	1.30
Tekstilbank	2.78	2.72	2.68	2.82	2.66	-3.60	1,372,197	2.76	2.70
Tesco Kipa	49.00	49.50	49.00	49.50	48.00	0.00	3,407	49.00	48.83
Tire Kutsan	2.52	2.50	2.50	2.54	2.46	-0.79	255,617	2.51	2.49
Tofaş Oto. Fab.	4.32	4.26	4.18	4.38	4.12	-3.24	1,641,441	4.27	4.18
Toprak Fin. Kir.	5.90	5.90	5.80	5.95	5.75	-1.69	10,701	5.86	5.80
Trabzonspor Sportif	5.50	5.45	5.50	5.55	5.30	0.00	179,146	5.39	5.43
Trakya Cam	5.20	5.15	5.15	5.25	5.10	-0.96	682,058	5.15	5.18
TSKB Yat. Ort.	1.36	1.34	1.34	1.37	1.32	-1.47	183,006	1.35	1.33
Tukaş	1.25	1.22	1.18	1.26	1.18	-5.60	475,803	1.23	1.19
Turcas Petrol	5.30	5.25	5.30	5.35	5.20	0.00	1,144,443	5.27	5.29
Turkcell	9.00	8.85	8.60	9.00	8.50	-4.44	1,896,393	8.90	8.71
Tüpraş	24.90	24.90	24.50	25.30	24.30	-1.61	1,604,099	24.94	24.70
Türk Hava Yolları	7.05	7.00	6.75	7.10	6.70	-4.26	1,109,616	7.00	6.83
Türk Traktör	17.60	17.60	17.60	17.90	16.90	0.00	342,427	17.42	17.61
Uki Konfeksiyon	2.86	2.88	2.92	2.96	2.84	2.10	164,345	2.89	2.87
Usaş	7.15	7.05	6.75	7.20	6.75	-5.59	995,003	7.07	6.87
Uşak Seramik	2.66	2.66	2.66	2.72	2.60	0.00	546,664	2.66	2.66
Uzel Makina	3.88	3.76	3.78	3.92	3.66	-2.58	1,744,724	3.79	3.74
Ülker Gıda	5.30	5.30	5.25	5.45	5.20	-0.94	599,144	5.31	5.24
Ünal Tarım Ürün.	0.82	0.84	0.85	0.86	0.82	3.66	4,655,371	0.83	0.84
Ünye Çimento	4.72	4.66	4.50	4.74	4.50	-4.66	105,867	4.69	4.55
Vakıf Fin. Kir.	5.80	5.75	5.65	5.85	5.60	-2.59	183,238	5.74	5.65
Vakıf Girişim	12.10	12.20	12.30	12.40	12.00	1.65	22,869	12.24	12.21
Vakıf GMYO	4.02	3.94	3.90	4.06	3.88	-2.99	85,316	3.99	3.91
Vakıf Yat. Ort.	3.62	3.62	3.60	3.70	3.58	-0.55	13,158	3.64	3.60
Vakıflar Bankası	7.30	7.20	7.10	7.35	7.00	-2.74	6,995,389	7.21	7.13
Vakko Tekstil	5.85	5.75	5.80	5.95	5.55	-0.85	74,738	5.79	5.67
Vanet	2.64	2.66	2.62	2.68	2.62	-0.76	214,825	2.65	2.64
Varlık Yat. Ort.	1.19	1.17	1.15	1.20	1.14	-3.36	70,294	1.18	1.16
Vestel	5.45	5.40	5.25	5.45	5.15	-3.67	4,701,960	5.37	5.25
Viking Kağıt	1.19	1.18	1.16	1.20	1.16	-2.52	736,117	1.18	1.17
Yapı Kredi Fin. Kir.	4.42	4.26	4.18	4.46	4.16	-5.43	116,736	4.30	4.21
Yapı Kredi Koray GMYO	5.00	4.95	4.88	5.10	4.88	-2.40	24,710	5.02	4.93
Yapı Kredi Sigorta	7.40	6.95	6.80	7.45	6.65	-8.11	128,857	7.09	6.82
Yapı Kredi Yat. Ort.	1.40	1.39	1.41	1.42	1.39	0.71	439,519	1.40	1.40
Yapı ve Kredi Bank.	6.65	6.75	6.75	6.80	6.60	1.50	11,118,462	6.70	6.71
Yataş	3.36	3.42	3.42	3.46	3.32	1.79	249,005	3.35	3.42
Yatırım Fin. Yat. Ort.	1.13	1.13	1.10	1.25	1.08	-2.65	75,593	1.13	1.11
Yazıcılar Holding	45.75	45.50	44.25	45.75	44.25	-3.28	8,527	45.49	45.28
Yünsa	2.06	2.05	2.04	2.07	2.02	-0.97	71,378	2.06	2.03
Zorlu Enerji	4.96	4.94	4.86	4.98	4.84	-2.02	519,109	4.93	4.88

Haberle ilgili daha fazlası:

BAKMADAN GEÇME!