İMKB M-Z (31 Mart 2006 tarihli verilerdir)

Oluşturulma Tarihi: Nisan 05, 2006 00:00

Haberin Devamı

M. Yılmaz Yat. Ort.1.491.491.501.521.480.67326,6571.501.50Mali Sek Dışı NFIST20 BYF10.5010.5010.6010.6510.500.95150,97310.5310.57Mardin Çimento9.109.109.009.108.95-1.10126,4549.029.00Marmaris Altınyunus10.8010.8010.8010.9010.700.0036,37710.8110.77Marmaris Martı2.422.442.422.462.410.001,918,6322.442.42Marshall26.7526.7526.5027.2526.25-0.933,36026.6626.55Mazhar Zorlu Holding1.421.431.411.441.40-0.70134,4881.431.42Menderes Tekstil1.301.341.331.341.312.312,381,4111.331.32Mensa Mensucat0.490.510.500.510.492.041,552,2770.500.49Merko Gıda1.311.321.311.361.300.00180,2531.321.32Metemteks1.391.421.401.431.390.72343,3611.411.40Migros16.7017.0017.0017.3016.401.80597,95316.9616.89Milpa3.884.003.944.063.921.551,755,2003.983.98Mutlu Akü1.781.811.821.871.762.262,282,2381.791.84Net Holding1.151.161.151.171.090.0057,666,9981.141.12Net Turizm1.521.491.441.541.42-5.2619,550,1461.491.45Netaş Telekom.39.5039.5039.0040.0038.50-1.2776,23739.4239.02Nuh Çimento8.108.208.058.258.00-0.627,5648.208.12Nurol GMYO5.955.856.156.405.753.36374,9345.926.12Okan Tekstil0.580.590.580.590.570.00532,1630.580.58Olmuksa3.543.583.603.623.561.6931,5413.593.60Otokar12.9012.7012.6013.0012.40-2.33150,48512.7112.50Oysa Çimento10.0010.1010.2010.2010.002.0050,72410.0810.11Öz Finans Fact.1.801.801.751.821.74-2.78129,8891.791.75Park Elek. Madencilik7.257.257.207.307.10-0.691,673,0757.227.18Parsan2.172.232.182.242.170.46849,3972.212.20Penguen Gıda1.241.271.271.271.222.421,022,4841.251.26Pera Yat. Ort.1.151.151.161.161.140.871,601,3381.151.15Petkim6.056.156.106.156.050.83879,5776.116.12Petrol Ofisi8.058.008.258.307.902.485,566,2367.998.15Pimaş4.864.944.964.984.882.0640,4424.944.95Pınar Et Ve Un2.532.512.502.552.46-1.19162,8702.512.48Pınar Su2.842.842.822.942.78-0.7061,8812.862.82Pınar Süt5.044.924.925.064.88-2.38596,2024.964.92Prysmian Kablo5.065.105.105.205.000.79109,0595.105.08Ray Sigorta4.824.684.604.844.56-4.56318,2454.694.63Reysaş Lojistik5.065.145.155.205.021.781,085,2695.105.13Sabancı Holding9.459.409.559.659.351.065,789,0219.439.55Sanko Pazarlama3.723.783.743.783.700.5495,3383.753.73Sarkuysan3.183.243.243.263.161.89909,5323.223.23Selçuk Gıda1.101.101.111.111.080.913,842,6451.101.10Serve Kırtasiye1.861.881.941.961.854.30322,4071.871.91Soda Sanayii7.107.057.057.307.00-0.7037,0527.147.05Söktaş26.2526.0026.2527.0025.500.0013,04426.1026.34Sönmez Filament1.221.231.221.261.130.00177,2511.221.21Şeker Piliç3.003.023.003.083.000.0034,4933.033.01Şekerbank6.656.656.606.806.55-0.7572,1766.666.60Şişe Cam5.905.955.806.005.75-1.691,967,6235.935.83T. Demir Döküm10.5010.9010.6011.1010.600.9565,58210.7810.75T. Ekonomi Bank.25.0025.8026.0026.2525.104.0096,47825.8025.96T. Kalkınma Bank.9.009.059.009.158.750.0050,6319.019.03T. Tuborg5.255.255.355.355.251.9024,0465.265.31T.S.K.B.4.824.964.885.024.821.241,864,8704.934.93Taç Yat. Ort.4.704.824.904.984.744.2635,4354.794.89Tansaş2.462.502.502.522.451.6314,113,3132.492.50Tat Konserve2.282.292.252.322.23-1.32742,7052.282.25Tek-Art Turizm1.261.251.251.281.24-0.79822,4771.261.25Tekstil Fin. Kir.1.291.331.331.341.303.10371,9921.311.32Tekstilbank2.622.722.702.762.643.051,912,8422.712.69Tesco Kipa50.0049.5050.0050.2549.000.004,35449.3049.43Tire Kutsan2.482.532.542.562.502.42424,8382.522.54Tofaş Oto. Fab.4.264.264.244.364.22-0.473,943,8414.254.31Toprak Fin. Kir.5.805.805.906.005.751.72112,2415.795.89Trabzonspor Sportif5.505.555.856.055.456.3676,9635.495.73Trakya Cam5.305.605.605.655.255.663,321,7855.475.52TSKB Yat. Ort.1.361.361.351.381.34-0.74217,3011.371.35Tukaş1.221.231.211.251.20-0.821,093,7021.231.21Turcas Petrol5.755.605.755.855.600.001,497,4315.675.77Turkcell8.658.808.808.858.701.732,587,2588.778.75Tüpraş24.9024.8024.4027.0024.20-2.011,046,72424.7724.48Türk Hava Yolları6.907.157.057.206.902.171,048,1747.017.11Türk Traktör17.8017.7017.1018.0017.10-3.93161,55017.8017.39Uki Konfeksiyon2.862.942.902.942.861.4045,5552.902.89Usaş6.907.006.957.106.900.72729,7226.996.95Uşak Seramik2.642.622.642.762.620.00467,9222.642.68Uzel Makina3.863.923.863.943.860.00618,9123.893.89Ülker Gıda5.305.405.405.505.351.893,443,3515.425.45Ünal Tarım Ürün.0.810.830.790.840.79-2.473,000,0610.820.81Ünye Çimento4.664.624.644.684.54-0.43182,4634.614.61Vakıf Fin. Kir.5.905.855.805.905.70-1.698,9225.755.76Vakıf Girişim12.2012.4012.4012.5012.201.6416,01412.3112.31Vakıf GMYO3.923.963.883.983.88-1.0266,6103.943.90Vakıf Yat. Ort.3.603.643.663.663.601.6712,6163.613.65Vakıflar Bankası7.257.507.557.657.254.1412,213,4117.387.55Vakko Tekstil5.856.256.206.355.805.98242,2896.226.24Vanet2.722.762.782.782.722.21358,5062.752.76Varlık Yat. Ort.1.221.201.171.241.17-4.10171,8841.201.18Vestel5.455.405.455.505.300.003,930,0735.405.42Viking Kağıt1.181.191.181.191.170.00597,0671.181.17Yapı Kredi Fin. Kir.4.304.364.224.444.22-1.86244,3304.364.26Yapı Kredi Koray GMYO4.864.804.764.904.68-2.06109,4184.834.78Yapı Kredi Sigorta7.157.807.357.807.152.80302,5857.727.52Yapı Kredi Yat. Ort.1.421.421.411.431.32-0.70188,2261.421.41Yapı ve Kredi Bank.7.006.956.957.056.90-0.715,700,4557.006.94Yataş3.343.343.703.703.3410.78503,0233.363.60Yatırım Fin. Yat. Ort.1.121.151.131.161.100.89153,4141.141.13Yazıcılar Holding44.5044.7544.0045.0043.75-1.1212,55144.5744.07Yünsa2.012.042.042.072.021.49106,5982.032.05Zorlu Enerji4.844.884.904.904.841.24505,9424.874.87İkinci Ulusal PazarAltınyunus Çeşme5.755.805.805.905.700.8721,0535.815.75Birlik Mensucat1.771.761.771.781.760.007,3821.771.77Boyasan Tekstil0.580.570.570.590.56-1.721,423,1600.580.56Camiş Lojistik Hiz.9.009.059.059.608.900.5610,1629.058.96Doğusan2.042.072.062.082.030.98346,2282.062.05Ege Profil6.406.556.306.556.30-1.567,2726.486.41Gedik Yat. Ort.2.122.142.092.172.09-1.42260,9692.132.11Ipek Matbaacılık4.524.604.584.604.481.331,384,5044.544.57Lafarge Aslan Çimento69.5070.5072.5074.0069.504.326,05370.1272.73Meges Boya7.807.957.808.207.800.00122,3028.007.90Mert Gıda16.0016.2016.2016.3015.401.2564,87216.1416.01Metemtur Otelcilik3.483.503.463.523.42-0.5782,5433.483.44Petrokent Turizm25.7526.2525.7527.2525.750.003,69126.2425.99Sönmez Pamuklu1.691.771.741.821.682.96262,3961.761.74Şeker Fin. Kir.2.662.642.622.722.60-1.50292,3882.652.62Tümteks0.820.830.830.840.821.2277,6190.830.83IMKB YENİ EKONOMİAnel Telekom3.663.683.683.683.620.55240,0283.653.65Datagate Bilgisayar4.924.904.885.004.84-0.81225,1194.914.87Plastikkart2.472.562.542.572.472.83961,1272.542.54Gözaltı PazarıAbana Elektromekanik1.071.091.181.011.8718,3991.09EGS G.M.Y.O.0.460.460.470.450.001,094,9100.46Makina Takım0.760.770.780.731.32112,2030.76Transtürk Hold.0.430.430.460.430.00286,4990.44

Acıbadem Sağlık	13.40	13.30	13.40	13.70	13.10	0.00	20,853	13.30	13.40
Adana Çimento (A)	10.70	11.00	10.90	11.10	10.70	1.87	104,759	10.90	10.90
Adana Çimento (B)	6.20	6.40	6.30	6.40	6.20	1.61	14,513	6.33	6.39
Adana Çimento (C)	1.41	1.45	1.43	1.46	1.41	1.42	2,126,235	1.44	1.43
Adel Kalemcilik	6.15	6.10	6.10	6.20	6.00	-0.81	63,747	6.08	6.08
Advansa Sasa	1.19	1.18	1.17	1.21	1.16	-1.68	1,422,589	1.18	1.17
AFM Film	6.65	6.50	6.40	6.75	6.25	-3.76	136,808	6.56	6.36
Afyon Çimento	1,415.00	1,395.00	1,415.00	1,450.00	1,390.00	0.00	2,059	1,415.33	1,411.65
Ak Enerji	5.70	5.65	5.70	5.75	5.60	0.00	326,143	5.68	5.69
Ak Yat. Ort.	2.18	2.20	2.20	2.21	2.17	0.92	226,371	2.19	2.20
Akal Tekstil	4.76	4.80	4.76	4.82	4.70	0.00	74,077	4.78	4.76
Akbank	11.10	11.20	11.30	11.40	10.90	1.80	4,442,809	11.04	11.14
Akçansa	8.70	8.75	8.60	8.90	8.60	-1.15	140,588	8.74	8.70
Akın Tekstil	2.52	2.53	2.55	2.58	2.46	1.19	19,131	2.50	2.53
Akmerkez G.M.Y.O.	42.00	42.75	43.00	43.25	42.25	2.38	4,634	42.66	42.96
Aksa	11.60	11.80	11.80	11.80	11.60	1.72	277,688	11.76	11.73
Aksigorta	6.40	6.55	6.55	6.70	6.45	2.34	346,860	6.56	6.57
Aksu Enerji	5.08	5.05	5.06	5.10	4.95	-0.39	21,896	5.02	5.04
Aksu İplik	2.94	3.08	2.98	3.10	2.92	1.36	343,868	3.02	2.97
Alarko Carrier	20.50	20.60	20.80	21.30	20.00	1.46	34,177	20.64	20.87
Alarko GMYO	60.00	60.00	59.00	60.50	58.50	-1.67	6,259	59.87	58.98
Alarko Holding	53.50	54.00	53.50	54.50	53.00	0.00	93,156	53.41	53.81
Alcatel Teletaş	6.95	6.95	6.85	7.05	6.85	-1.44	230,151	6.95	6.91
Alkim Kağıt	1.58	1.59	1.59	1.63	1.57	0.63	705,065	1.60	1.58
Alkim Kimya	6.75	6.80	6.80	6.90	6.45	0.74	131,263	6.79	6.75
Alternatif Yat. Ort.	2.90	2.90	2.88	2.96	2.86	-0.69	338,467	2.90	2.87
AlternatifBank	2.76	2.80	2.76	2.82	2.74	0.00	468,018	2.79	2.76
Altınyağ	1.77	1.82	1.83	1.86	1.79	3.39	1,172,488	1.82	1.84
Altınyıldız	2.56	2.60	2.58	2.62	2.56	0.78	159,460	2.59	2.59
Anadolu Cam	6.00	6.00	6.00	6.05	5.85	0.00	295,222	5.95	5.97
Anadolu Efes	43.75	44.25	43.50	44.75	43.25	-0.57	65,137	44.30	43.70
Anadolu Hayat Emek.	5.30	5.30	5.25	5.40	5.20	-0.94	243,083	5.32	5.26
Anadolu Isuzu	20.70	20.90	21.60	21.80	20.70	4.35	55,772	20.81	21.21
Anadolu Sigorta	3.94	3.98	3.98	4.02	3.96	1.02	612,867	3.99	3.99
Arat Tekstil	0.46	0.47	0.47	0.48	0.46	2.17	1,360,834	0.47	0.47
Arçelik	10.50	10.60	10.80	10.90	10.20	2.86	968,064	10.42	10.69
Arena Bilgisayar	6.15	6.20	6.20	6.30	6.15	0.81	93,870	6.18	6.23
Arsan Tekstıl	1.43	1.45	1.44	1.46	1.43	0.70	113,839	1.45	1.44
Aselsan	39.25	40.50	40.00	41.00	39.25	1.91	481,494	39.97	40.37
Ata Yat. Ort.	12.80	12.80	12.80	12.90	12.60	0.00	12,421	12.78	12.74
Atakule G.M.Y.O.	2.29	2.32	2.31	2.34	2.25	0.87	1,692,165	2.31	2.32
Atlantis Yat. Ort.	2.28	2.41	2.34	2.50	2.27	2.63	211,264	2.41	2.37
Atlas Yat. Ort.	5.70	5.75	5.70	5.85	5.65	0.00	61,272	5.77	5.68
Aviva Sigorta	18.80	18.90	18.80	19.00	18.60	0.00	8,572	18.96	18.76
Avrasya Yat. Ort.	1.47	1.51	1.49	1.53	1.47	1.36	203,733	1.50	1.49
Ayen Enerji	3.14	3.18	3.18	3.20	3.16	1.27	328,029	3.18	3.18
Aygaz	5.25	5.20	5.20	5.30	5.15	-0.95	401,723	5.21	5.19
Bagfaş	45.00	45.75	46.75	47.00	44.75	3.89	78,634	45.29	46.31
Bak Ambalaj	3.44	3.44	3.44	3.46	3.42	0.00	13,363	3.44	3.44
Banvit	2.41	2.45	2.42	2.46	2.41	0.41	216,175	2.44	2.42
Batı Çimento	7.55	7.65	7.60	7.85	7.50	0.66	9,717	7.57	7.63
Batısöke Çimento	3.08	3.14	3.10	3.26	3.06	0.77	204,349	3.13	3.10
Beko Elektronik	2.66	2.70	2.68	2.70	2.64	0.75	1,373,685	2.68	2.68
Berdan Tekstil	2.58	2.62	2.66	2.76	2.60	3.10	18,640	2.62	2.67
Beşiktaş Futbol Yat.	3.96	4.08	4.48	4.48	3.98	13.13	771,663	4.05	4.25
BİM Birleşik Mağ.	43.50	43.25	43.00	43.50	43.00	-1.15	29,466	43.32	43.41
Bisaş Tekstil	1.38	1.43	1.42	1.44	1.39	2.90	103,761	1.42	1.41
Bolu Çimento	2.98	2.98	2.96	3.06	2.94	-0.67	163,163	3.01	2.95
Borova Yapı	1.18	1.20	1.18	1.22	1.18	0.00	1,094,818	1.20	1.19
Borusan Mannesmann	13.10	13.30	12.90	13.40	12.90	-1.53	32,247	13.23	13.02
Borusan Yat. Paz.	6.60	6.85	6.75	7.00	6.65	2.27	249,205	6.81	6.76
Bosch Fren Sistemleri	203.00	205.00	208.00	212.00	203.00	2.46	29,581	206.59	208.43
Bossa	1.31	1.34	1.34	1.35	1.32	2.29	1,092,524	1.33	1.34
Boyner Mağazacılık	3.24	3.24	3.24	3.30	3.22	0.00	865,806	3.26	3.26
Brisa	95.50	95.50	95.50	97.00	94.50	0.00	12,927	95.88	95.14
BSH Ev Aletleri	34.00	33.75	33.50	34.00	33.25	-1.47	17,134	33.67	33.61
Bumerang Yat. Ort.	0.97	1.00	1.02	1.02	0.99	5.15	99,559	1.00	1.01
Burçelik	28.25	28.25	29.00	29.25	28.00	2.65	6,344	28.28	28.82
Burçelik Vana	1.82	1.90	1.91	1.92	1.80	4.95	564,190	1.86	1.90
Bursa Çimento	19.60	19.50	19.50	20.20	19.10	-0.51	4,952	19.73	19.47
Ceylan Giyim	3.08	3.24	3.32	3.36	3.10	7.79	143,823	3.20	3.28
Ceytaş Madencilik	4.50	4.52	4.52	4.54	4.46	0.44	1,043,026	4.52	4.51
Çbs Boya	0.89	0.91	0.90	0.93	0.89	1.12	417,425	0.91	0.90
ÇBS Printaş	1.52	1.52	1.52	1.54	1.48	0.00	183,593	1.53	1.52
Çelebi	28.50	30.00	29.50	30.25	28.25	3.51	43,994	29.35	29.84
Çelik Halat	5.20	5.20	5.30	5.30	5.10	1.92	71,855	5.18	5.17
Çemtaş	6.00	6.10	6.05	6.15	6.00	0.83	146,742	6.07	6.07
Çimbeton	28.25	28.75	29.75	29.75	28.25	5.31	5,471	28.69	29.14
Çimentaş	15.60	15.80	15.90	16.00	15.60	1.92	2,561	15.77	15.74
Çimsa	10.05	10.20	10.00	10.30	9.80	-0.50	70,425	10.19	9.96
Dardanel	1.82	1.81	1.84	1.84	1.78	1.10	4,148,323	1.80	1.82
Demisaş Döküm	1.64	1.67	1.65	1.67	1.65	0.61	248,735	1.66	1.66
Deniz Yat. Ort.	2.46	2.45	2.45	2.48	2.41	-0.52	1,448,982	2.46	2.45
Denizbank	11.20	11.60	11.60	11.80	11.20	3.57	606,847	11.54	11.60
Denizli Cam	7.00	7.20	7.15	7.35	7.00	2.14	132,623	7.19	7.12
Dentaş Ambalaj	2.25	2.25	2.26	2.34	2.15	0.44	40,339	2.25	2.28
Derimod	2.64	2.66	2.62	2.68	2.60	-0.76	51,344	2.63	2.63
Desa Deri	1.33	1.35	1.34	1.37	1.25	0.75	540,736	1.34	1.35
Deva Holding	6.35	7.00	6.95	7.20	6.40	9.45	1,705,305	6.74	7.01
Ditaş Doğan	82.00	82.00	82.00	83.00	81.00	0.00	4,793	81.79	81.17
DJ İstanbul 20	10.28	10.40	10.35	10.45	10.25	0.68	998,045	10.34	10.37
DJIM Türkiye A Tipi BYF	11.10	11.20	11.25	11.30	11.15	1.35	191,880	11.18	11.25
Doğan Burda	6.20	6.20	6.30	6.35	6.10	1.61	43,541	6.15	6.24
Doğan Gazetecilik	4.16	4.20	4.28	4.30	4.14	2.88	248,084	4.18	4.24
Doğan Holding	5.95	6.00	6.00	6.05	5.90	0.84	9,600,667	5.98	5.97
Doğan Yayın Hol.	6.15	6.20	6.15	6.30	6.10	0.00	1,645,182	6.21	6.17
Doğuş Otomotiv	8.95	9.10	9.15	9.25	8.95	2.23	304,746	9.08	9.11
Döktaş	2.60	2.70	2.72	2.78	2.62	4.62	2,165,404	2.66	2.73
Duran Doğan Basım	5.05	5.20	5.10	5.20	5.05	0.99	19,302	5.15	5.07
Dyo Boya	1.04	1.04	1.06	1.06	1.02	1.92	1,979,602	1.04	1.05
Eczacıbaşı İlaç	4.76	4.82	4.82	4.86	4.74	1.26	1,706,620	4.81	4.82
Eczacıbaşı Yapı	4.70	4.70	4.66	4.78	4.64	-0.85	94,639	4.70	4.67
Eczacıbaşı Yat. Ort.	1.33	1.35	1.34	1.37	1.34	0.75	290,189	1.35	1.34
Eczacıbaşı Yatırım	4.66	4.68	4.68	4.72	4.66	0.43	279,917	4.69	4.70
Edip İplik	3.96	3.98	4.06	4.08	3.94	2.53	111,432	3.99	3.98
Efes Holding	15.90	16.40	16.20	16.60	15.90	1.89	24,543	16.42	16.35
Ege Endüstri	13.00	13.10	13.20	13.60	13.00	1.54	74,833	13.09	13.31
Ege Gübre	31.00	31.50	31.75	31.75	30.75	2.42	9,283	31.14	31.51
Ege Seramik	3.00	2.96	2.98	3.02	2.86	-0.67	1,920,685	2.93	2.96
Egeli Co. Yat. Ort.	3.12	3.36	3.38	3.42	3.10	8.33	325,529	3.38	3.30
Egeplast	1.03	1.03	1.06	1.07	1.02	2.91	164,498	1.04	1.05
Emek Elektrik	1.02	1.04	1.05	1.07	1.03	2.94	1,101,614	1.05	1.04
Eminiş Ambalaj	3.50	3.62	3.74	3.74	3.52	6.86	106,592	3.61	3.69
Enka İnşaat	18.00	18.50	18.50	18.80	18.20	2.78	144,753	18.45	18.59
Erbosan	7.55	7.50	7.55	7.75	7.40	0.00	37,325	7.47	7.53
Ereğli Demir Çelik	8.15	8.10	8.05	8.20	8.00	-1.23	1,794,813	8.08	8.06
Ersu Gıda	1.65	1.74	1.80	1.82	1.65	9.09	3,090,931	1.74	1.79
Escort Computer	2.10	2.16	2.24	2.25	2.10	6.67	702,004	2.15	2.21
Esem Spor Giyim	1.50	1.45	1.46	1.51	1.43	-2.67	318,275	1.46	1.45
EVG Yat. Ort.	1.33	1.34	1.34	1.35	1.31	0.75	17,153	1.33	1.33
Factoturk Faktoring	3.46	3.50	3.84	3.88	3.44	10.98	270,396	3.51	3.84
Favori Dinlenme Yer.	7.10	7.00	6.90	7.15	6.90	-2.82	70,812	7.01	6.94
Fenerbahçe Sportif	21.60	21.70	21.90	22.40	21.50	1.39	163,112	21.57	22.06
Feniş Alüminyum	3.54	3.58	3.56	3.60	3.54	0.56	86,084	3.58	3.57
Finans Fin. Kir.	9.60	9.65	9.50	9.75	9.45	-1.04	9,741	9.65	9.58
Finans Yat. Ort.	2.00	2.00	1.97	2.02	1.97	-1.50	174,424	1.99	1.99
Finansbank	7.50	7.50	7.55	7.65	7.15	0.67	3,461,175	7.44	7.58
F-M İzmit Piston	785.00	790.00	785.00	805.00	785.00	0.00	484	796.48	788.42
Ford Otosan	11.80	11.90	11.80	12.10	11.70	0.00	541,755	11.92	11.78
Fortis Bank	6.30	6.40	6.35	6.45	6.25	0.79	2,237,016	6.35	6.34
Frigo Pak Gıda	1.40	1.45	1.42	1.45	1.39	1.43	167,968	1.42	1.42
Galatasaray Sportif	159.00	156.00	153.00	161.00	151.00	-3.77	4,971	156.52	153.32
Garanti Bankası	5.04	5.24	5.15	5.25	5.04	2.18	20,690,738	5.15	5.17
Garanti Faktoring	6.45	6.65	6.60	6.75	6.45	2.33	343,475	6.65	6.60
Garanti GMYO	2.25	2.31	2.26	2.32	2.25	0.44	614,243	2.29	2.27
Garanti Yat. Ort.	2.11	2.15	2.13	2.15	2.11	0.95	216,385	2.14	2.12
Gediz İplik	1.44	1.43	1.45	1.45	1.41	0.69	43,277	1.43	1.42
Gentaş	3.44	3.42	3.44	3.58	3.40	0.00	115,559	3.42	3.44
Gersan Elektrik	1.27	1.28	1.30	1.30	1.27	2.36	518,636	1.28	1.29
Gima	4.28	4.32	4.34	4.38	4.28	1.40	4,303,489	4.33	4.34
Global Yat. Holding	1.57	1.59	1.59	1.61	1.56	1.27	8,128,878	1.58	1.59
Goldaş Kuyumculuk	1.48	1.50	1.50	1.52	1.49	1.35	3,758,743	1.50	1.51
Good-Year	13.00	13.20	13.30	13.30	13.00	2.31	18,172	13.17	13.21
Göltaş Çimento	77.00	75.50	74.00	78.00	72.00	-3.90	25,546	76.02	73.54
GSD Holding	1.65	1.66	1.64	1.68	1.63	-0.61	4,766,713	1.66	1.65
Gübre Fabrik.	3.64	3.70	3.66	3.74	3.60	0.55	45,187	3.67	3.69
Güneş Sigorta	3.64	3.76	3.72	3.80	3.66	2.20	257,368	3.73	3.73
Haznedar Refrakter	2.88	2.90	2.88	2.94	2.84	0.00	38,729	2.89	2.87
Hedef Yat. Ort.	1.24	1.30	1.28	1.35	1.25	3.23	60,069	1.30	1.27
Hektaş	1.69	1.65	1.61	1.70	1.60	-4.73	2,320,080	1.65	1.62
Hürriyet Gzt.	5.08	5.15	5.10	5.20	5.05	0.39	1,173,036	5.14	5.12
İdaş	3.94	4.00	4.06	4.18	3.92	3.05	243,236	3.95	4.09
İhlas Ev Aletleri	2.11	2.13	2.27	2.27	2.11	7.58	3,236,827	2.13	2.19
İhlas GMYO	1.06	1.08	1.17	1.17	1.07	10.38	5,144,257	1.08	1.12
İhlas Holding	0.83	0.84	0.92	0.92	0.82	10.84	43,497,935	0.83	0.87
Indeks Bilgisayar	3.40	3.62	3.68	3.68	3.42	8.24	1,018,524	3.56	3.63
İnfo Yat. Ort.	1.05	1.05	1.05	1.07	1.03	0.00	113,570	1.05	1.05
İnfotrend Yat. Ort.	0.96	0.98	1.00	1.01	0.97	4.17	317,955	0.98	1.00
İntema	5.50	5.65	5.70	5.90	5.60	3.64	68,435	5.72	5.65
İş Bankası (A)	23,450.00
İş Bankası (B)	1,630.00	1,635.00	1,620.00	1,635.00	1,620.00	-0.61	19	1,635.00	1,623.06
İş Bankası (C)	10.90	11.10	11.10	11.20	10.90	1.83	8,853,883	11.07	11.05
İş Bankası (Kur.)	7,995.00		7,800.00	7,800.00	7,800.00	-2.44	1		7,800.00
İş Fin. Kir.	7.30	7.35	7.30	7.40	7.25	0.00	214,397	7.31	7.31
İş Girişim	4.06	4.16	4.18	4.20	4.04	2.96	193,350	4.12	4.13
İş GMYO	3.36	3.36	3.34	3.40	3.32	-0.60	1,976,834	3.36	3.34
İş Yat. Ort.	4.40	4.46	4.46	4.50	4.40	1.36	315,694	4.42	4.45
Işıklar Ambalaj	2.20	2.23	2.21	2.27	2.19	0.45	2,167,343	2.24	2.22
İzmir Demir Çelik	3.38	3.66	3.58	3.68	3.34	5.92	13,140,088	3.56	3.60
İzocam	12.90	12.80	12.80	12.90	12.70	-0.78	2,912	12.82	12.74
Kaplamin	15.80	16.20	15.70	16.20	15.60	-0.63	41,261	15.99	15.83
Kardemir (A)	1.32	1.35	1.36	1.38	1.32	3.03	11,057,343	1.35	1.36
Kardemir (B)	1.32	1.35	1.34	1.38	1.32	1.52	13,389,028	1.34	1.35
Kardemir (D)	0.68	0.71	0.72	0.74	0.69	5.88	109,403,794	0.71	0.72
Karsan Otomotiv	5.55	5.65	5.75	5.75	5.50	3.60	191,290	5.58	5.68
Karsu Tekstil	0.88	0.88	0.88	0.90	0.88	0.00	48,475	0.89	0.89
Kartonsan	152.00	151.00	150.00	153.00	150.00	-1.32	5,091	151.71	151.15
Kav Dan.Paz.Tic.	4.08	4.12	4.12	4.14	4.06	0.98	83,405	4.10	4.08
Kelebek Mobilya	2.90	2.94	2.98	3.12	2.92	2.76	1,443,058	2.99	2.97
Kent Gıda	39.50	39.75	40.00	40.50	39.50	1.27	3,016	40.07	39.59
Kerevitaş Gıda	7.20	7.20	7.20	7.40	7.10	0.00	25,342	7.19	7.18
Klimasan Klima	6.20	6.25	6.15	6.40	6.05	-0.81	200,211	6.20	6.14
Koç Holding	7.20	7.15	7.15	7.30	7.05	-0.69	3,854,983	7.16	7.13
Konfrut Gıda	5.45	5.60	5.55	5.80	5.50	1.83	98,646	5.63	5.53
Koniteks	0.79	0.80	0.80	0.81	0.78	1.27	128,937	0.79	0.79
Konya Çimento	82.00	82.50	82.00	83.00	81.50	0.00	14,406	82.29	81.97
Kordsa Sabancı Dupont	5.55	5.65	5.50	5.75	5.45	-0.90	178,664	5.60	5.58
Koza Davetiye	6.20	6.40	6.35	6.45	6.20	2.42	1,079,411	6.30	6.34
Kristal Kola	1.88	1.90	1.91	1.92	1.86	1.60	1,320,751	1.89	1.89
Kütahya Porselen	35.50	34.75	35.75	36.50	33.00	0.70	13,431	35.00	35.46
Link Bilgisayar	4.34	4.40	4.40	4.42	4.34	1.38	191,825	4.38	4.37
Lio Yağ	1.02	1.03	1.03	1.03	1.01	0.98	478,995	1.02	1.02
Logo Yazılım	18.50	18.50	18.30	18.60	18.20	-1.08	39,349	18.38	18.27
Lüks Kadife	5.20	5.25	5.30	5.40	5.25	1.92	4,549	5.27	5.29
M. Yılmaz Yat. Ort.	1.49	1.49	1.50	1.52	1.48	0.67	326,657	1.50	1.50
Mali Sek Dışı NFIST20 BYF	10.50	10.50	10.60	10.65	10.50	0.95	150,973	10.53	10.57
Mardin Çimento	9.10	9.10	9.00	9.10	8.95	-1.10	126,454	9.02	9.00
Marmaris Altınyunus	10.80	10.80	10.80	10.90	10.70	0.00	36,377	10.81	10.77
Marmaris Martı	2.42	2.44	2.42	2.46	2.41	0.00	1,918,632	2.44	2.42
Marshall	26.75	26.75	26.50	27.25	26.25	-0.93	3,360	26.66	26.55
Mazhar Zorlu Holding	1.42	1.43	1.41	1.44	1.40	-0.70	134,488	1.43	1.42
Menderes Tekstil	1.30	1.34	1.33	1.34	1.31	2.31	2,381,411	1.33	1.32
Mensa Mensucat	0.49	0.51	0.50	0.51	0.49	2.04	1,552,277	0.50	0.49
Merko Gıda	1.31	1.32	1.31	1.36	1.30	0.00	180,253	1.32	1.32
Metemteks	1.39	1.42	1.40	1.43	1.39	0.72	343,361	1.41	1.40
Migros	16.70	17.00	17.00	17.30	16.40	1.80	597,953	16.96	16.89
Milpa	3.88	4.00	3.94	4.06	3.92	1.55	1,755,200	3.98	3.98
Mutlu Akü	1.78	1.81	1.82	1.87	1.76	2.26	2,282,238	1.79	1.84
Net Holding	1.15	1.16	1.15	1.17	1.09	0.00	57,666,998	1.14	1.12
Net Turizm	1.52	1.49	1.44	1.54	1.42	-5.26	19,550,146	1.49	1.45
Netaş Telekom.	39.50	39.50	39.00	40.00	38.50	-1.27	76,237	39.42	39.02
Nuh Çimento	8.10	8.20	8.05	8.25	8.00	-0.62	7,564	8.20	8.12
Nurol GMYO	5.95	5.85	6.15	6.40	5.75	3.36	374,934	5.92	6.12
Okan Tekstil	0.58	0.59	0.58	0.59	0.57	0.00	532,163	0.58	0.58
Olmuksa	3.54	3.58	3.60	3.62	3.56	1.69	31,541	3.59	3.60
Otokar	12.90	12.70	12.60	13.00	12.40	-2.33	150,485	12.71	12.50
Oysa Çimento	10.00	10.10	10.20	10.20	10.00	2.00	50,724	10.08	10.11
Öz Finans Fact.	1.80	1.80	1.75	1.82	1.74	-2.78	129,889	1.79	1.75
Park Elek. Madencilik	7.25	7.25	7.20	7.30	7.10	-0.69	1,673,075	7.22	7.18
Parsan	2.17	2.23	2.18	2.24	2.17	0.46	849,397	2.21	2.20
Penguen Gıda	1.24	1.27	1.27	1.27	1.22	2.42	1,022,484	1.25	1.26
Pera Yat. Ort.	1.15	1.15	1.16	1.16	1.14	0.87	1,601,338	1.15	1.15
Petkim	6.05	6.15	6.10	6.15	6.05	0.83	879,577	6.11	6.12
Petrol Ofisi	8.05	8.00	8.25	8.30	7.90	2.48	5,566,236	7.99	8.15
Pimaş	4.86	4.94	4.96	4.98	4.88	2.06	40,442	4.94	4.95
Pınar Et Ve Un	2.53	2.51	2.50	2.55	2.46	-1.19	162,870	2.51	2.48
Pınar Su	2.84	2.84	2.82	2.94	2.78	-0.70	61,881	2.86	2.82
Pınar Süt	5.04	4.92	4.92	5.06	4.88	-2.38	596,202	4.96	4.92
Prysmian Kablo	5.06	5.10	5.10	5.20	5.00	0.79	109,059	5.10	5.08
Ray Sigorta	4.82	4.68	4.60	4.84	4.56	-4.56	318,245	4.69	4.63
Reysaş Lojistik	5.06	5.14	5.15	5.20	5.02	1.78	1,085,269	5.10	5.13
Sabancı Holding	9.45	9.40	9.55	9.65	9.35	1.06	5,789,021	9.43	9.55
Sanko Pazarlama	3.72	3.78	3.74	3.78	3.70	0.54	95,338	3.75	3.73
Sarkuysan	3.18	3.24	3.24	3.26	3.16	1.89	909,532	3.22	3.23
Selçuk Gıda	1.10	1.10	1.11	1.11	1.08	0.91	3,842,645	1.10	1.10
Serve Kırtasiye	1.86	1.88	1.94	1.96	1.85	4.30	322,407	1.87	1.91
Soda Sanayii	7.10	7.05	7.05	7.30	7.00	-0.70	37,052	7.14	7.05
Söktaş	26.25	26.00	26.25	27.00	25.50	0.00	13,044	26.10	26.34
Sönmez Filament	1.22	1.23	1.22	1.26	1.13	0.00	177,251	1.22	1.21
Şeker Piliç	3.00	3.02	3.00	3.08	3.00	0.00	34,493	3.03	3.01
Şekerbank	6.65	6.65	6.60	6.80	6.55	-0.75	72,176	6.66	6.60
Şişe Cam	5.90	5.95	5.80	6.00	5.75	-1.69	1,967,623	5.93	5.83
T. Demir Döküm	10.50	10.90	10.60	11.10	10.60	0.95	65,582	10.78	10.75
T. Ekonomi Bank.	25.00	25.80	26.00	26.25	25.10	4.00	96,478	25.80	25.96
T. Kalkınma Bank.	9.00	9.05	9.00	9.15	8.75	0.00	50,631	9.01	9.03
T. Tuborg	5.25	5.25	5.35	5.35	5.25	1.90	24,046	5.26	5.31
T.S.K.B.	4.82	4.96	4.88	5.02	4.82	1.24	1,864,870	4.93	4.93
Taç Yat. Ort.	4.70	4.82	4.90	4.98	4.74	4.26	35,435	4.79	4.89
Tansaş	2.46	2.50	2.50	2.52	2.45	1.63	14,113,313	2.49	2.50
Tat Konserve	2.28	2.29	2.25	2.32	2.23	-1.32	742,705	2.28	2.25
Tek-Art Turizm	1.26	1.25	1.25	1.28	1.24	-0.79	822,477	1.26	1.25
Tekstil Fin. Kir.	1.29	1.33	1.33	1.34	1.30	3.10	371,992	1.31	1.32
Tekstilbank	2.62	2.72	2.70	2.76	2.64	3.05	1,912,842	2.71	2.69
Tesco Kipa	50.00	49.50	50.00	50.25	49.00	0.00	4,354	49.30	49.43
Tire Kutsan	2.48	2.53	2.54	2.56	2.50	2.42	424,838	2.52	2.54
Tofaş Oto. Fab.	4.26	4.26	4.24	4.36	4.22	-0.47	3,943,841	4.25	4.31
Toprak Fin. Kir.	5.80	5.80	5.90	6.00	5.75	1.72	112,241	5.79	5.89
Trabzonspor Sportif	5.50	5.55	5.85	6.05	5.45	6.36	76,963	5.49	5.73
Trakya Cam	5.30	5.60	5.60	5.65	5.25	5.66	3,321,785	5.47	5.52
TSKB Yat. Ort.	1.36	1.36	1.35	1.38	1.34	-0.74	217,301	1.37	1.35
Tukaş	1.22	1.23	1.21	1.25	1.20	-0.82	1,093,702	1.23	1.21
Turcas Petrol	5.75	5.60	5.75	5.85	5.60	0.00	1,497,431	5.67	5.77
Turkcell	8.65	8.80	8.80	8.85	8.70	1.73	2,587,258	8.77	8.75
Tüpraş	24.90	24.80	24.40	27.00	24.20	-2.01	1,046,724	24.77	24.48
Türk Hava Yolları	6.90	7.15	7.05	7.20	6.90	2.17	1,048,174	7.01	7.11
Türk Traktör	17.80	17.70	17.10	18.00	17.10	-3.93	161,550	17.80	17.39
Uki Konfeksiyon	2.86	2.94	2.90	2.94	2.86	1.40	45,555	2.90	2.89
Usaş	6.90	7.00	6.95	7.10	6.90	0.72	729,722	6.99	6.95
Uşak Seramik	2.64	2.62	2.64	2.76	2.62	0.00	467,922	2.64	2.68
Uzel Makina	3.86	3.92	3.86	3.94	3.86	0.00	618,912	3.89	3.89
Ülker Gıda	5.30	5.40	5.40	5.50	5.35	1.89	3,443,351	5.42	5.45
Ünal Tarım Ürün.	0.81	0.83	0.79	0.84	0.79	-2.47	3,000,061	0.82	0.81
Ünye Çimento	4.66	4.62	4.64	4.68	4.54	-0.43	182,463	4.61	4.61
Vakıf Fin. Kir.	5.90	5.85	5.80	5.90	5.70	-1.69	8,922	5.75	5.76
Vakıf Girişim	12.20	12.40	12.40	12.50	12.20	1.64	16,014	12.31	12.31
Vakıf GMYO	3.92	3.96	3.88	3.98	3.88	-1.02	66,610	3.94	3.90
Vakıf Yat. Ort.	3.60	3.64	3.66	3.66	3.60	1.67	12,616	3.61	3.65
Vakıflar Bankası	7.25	7.50	7.55	7.65	7.25	4.14	12,213,411	7.38	7.55
Vakko Tekstil	5.85	6.25	6.20	6.35	5.80	5.98	242,289	6.22	6.24
Vanet	2.72	2.76	2.78	2.78	2.72	2.21	358,506	2.75	2.76
Varlık Yat. Ort.	1.22	1.20	1.17	1.24	1.17	-4.10	171,884	1.20	1.18
Vestel	5.45	5.40	5.45	5.50	5.30	0.00	3,930,073	5.40	5.42
Viking Kağıt	1.18	1.19	1.18	1.19	1.17	0.00	597,067	1.18	1.17
Yapı Kredi Fin. Kir.	4.30	4.36	4.22	4.44	4.22	-1.86	244,330	4.36	4.26
Yapı Kredi Koray GMYO	4.86	4.80	4.76	4.90	4.68	-2.06	109,418	4.83	4.78
Yapı Kredi Sigorta	7.15	7.80	7.35	7.80	7.15	2.80	302,585	7.72	7.52
Yapı Kredi Yat. Ort.	1.42	1.42	1.41	1.43	1.32	-0.70	188,226	1.42	1.41
Yapı ve Kredi Bank.	7.00	6.95	6.95	7.05	6.90	-0.71	5,700,455	7.00	6.94
Yataş	3.34	3.34	3.70	3.70	3.34	10.78	503,023	3.36	3.60
Yatırım Fin. Yat. Ort.	1.12	1.15	1.13	1.16	1.10	0.89	153,414	1.14	1.13
Yazıcılar Holding	44.50	44.75	44.00	45.00	43.75	-1.12	12,551	44.57	44.07
Yünsa	2.01	2.04	2.04	2.07	2.02	1.49	106,598	2.03	2.05
Zorlu Enerji	4.84	4.88	4.90	4.90	4.84	1.24	505,942	4.87	4.87

Haberle ilgili daha fazlası:

BAKMADAN GEÇME!