İMKB M-Z (9 Mart 2006 tarihli verilerdir)

Oluşturulma Tarihi: Mart 10, 2006 00:00

Haberin Devamı

M. Yılmaz Yat. Ort.1.551.511.441.551.43-7.1084,4911.521.45Mali Sek Dışı NFIST20 BYF10.6510.5510.5510.7010.25-0.94239,06610.6310.40Mardin Çimento9.259.108.509.308.40-8.11321,0609.178.58Marmaris Altınyunus11.6011.4010.5011.5010.30-9.4895,32011.3510.67Marmaris Martı2.462.392.242.482.17-8.947,453,3322.402.24Marshall29.2528.7527.0029.5026.25-7.697,72828.7927.33Mazhar Zorlu Holding1.561.531.511.561.48-3.21274,8351.541.51Menderes Tekstil1.171.131.081.171.06-7.693,002,0151.151.09Mensa Mensucat0.500.470.450.510.43-10.002,807,8400.470.44Merko Gıda1.551.541.421.621.38-8.39243,9271.541.47Metemteks1.531.481.371.541.35-10.461,080,6341.481.39Migros16.1016.0016.0016.3015.70-0.62303,59916.0115.90Milpa3.943.923.564.043.54-9.643,820,4433.943.60Mutlu Akü1.581.551.451.581.41-8.23501,2671.561.47Net Holding0.650.630.610.650.56-6.1584,221,7620.630.60Net Turizm1.521.431.321.491.29-13.1627,117,7201.441.34Netaş Telekom.46.5044.7545.0046.2542.00-3.23102,66845.4443.17Nuh Çimento8.258.258.008.308.00-3.0336,3598.188.10Nurol GMYO5.555.505.055.604.95-9.01102,3725.495.11Okan Tekstil0.640.590.580.640.57-9.381,015,8740.600.58Olmuksa3.743.663.483.743.46-6.9577,4333.673.53Otokar13.1012.9012.5013.2012.40-4.58145,22512.9712.59Oysa Çimento10.0010.059.8010.209.50-2.0059,11410.059.72Öz Finans Fact.1.701.661.571.701.54-7.6565,9041.681.60Park Elek. Madencilik8.708.607.908.757.75-9.202,215,7448.638.01Parsan2.242.332.292.372.182.232,085,8032.312.25Penguen Gıda1.261.231.151.271.13-8.73722,7001.241.16Pera Yat. Ort.1.241.221.171.271.12-5.653,917,5981.221.16Petkim6.706.606.506.756.40-2.992,719,2336.666.49Petrol Ofisi6.556.857.057.056.407.6312,869,7666.646.89Pimaş5.054.984.765.044.70-5.7428,2185.004.84Pınar Et Ve Un2.582.562.422.582.32-6.20429,7142.542.41Pınar Su2.842.762.582.882.52-9.1596,0572.772.61Pınar Süt5.555.405.355.605.10-3.60479,6285.445.21Prysmian Kablo4.484.364.164.504.04-7.14121,9274.394.18Ray Sigorta3.623.503.403.643.18-6.08233,3013.483.26Reysaş Lojistik5.105.054.855.154.75-4.901,488,2265.074.89Sabancı Holding9.559.459.209.609.15-3.664,830,1389.469.23Sanko Pazarlama3.903.883.723.923.68-4.62125,5283.903.79Sarkuysan3.143.062.863.142.76-8.92497,4753.072.86Selçuk Gıda1.071.050.951.080.95-11.212,038,3901.060.98Serve Kırtasiye1.851.781.721.981.67-7.03407,3221.781.72Soda Sanayii7.006.906.807.056.70-2.86102,1836.906.80Söktaş25.0024.1022.6025.0022.00-9.6028,97624.4122.68Sönmez Filament1.311.271.191.321.17-9.16147,2521.291.20Şeker Piliç3.263.483.263.583.140.00235,8363.463.32Şekerbank6.956.856.656.956.35-4.32198,9486.866.65Şişe Cam5.855.705.605.855.45-4.273,331,2835.735.59T. Demir Döküm11.4011.2011.2011.4010.60-1.7599,96611.2210.95T. Ekonomi Bank.26.7526.5025.2526.7525.00-5.6160,67326.3325.73T. Kalkınma Bank.9.409.359.109.558.80-3.1988,8939.429.05T. Tuborg5.705.405.205.755.05-8.7797,0625.505.22T.S.K.B.5.405.155.055.404.80-6.481,789,1175.184.98Taç Yat. Ort.5.105.004.705.204.60-7.8485,0475.044.73Tansaş2.482.522.412.532.37-2.827,021,8562.502.42Tat Konserve2.522.562.422.582.38-3.97466,6432.542.45Tek-Art Turizm1.581.531.411.611.38-10.762,012,1891.541.44Tekstil Fin. Kir.1.401.381.281.401.24-8.57915,1711.381.27Tekstilbank2.882.822.622.902.58-9.032,578,9662.832.67Tesco Kipa46.5046.0047.0047.5045.501.088,30946.0946.39Tire Kutsan2.682.582.482.902.44-7.46491,1782.602.50Tofaş Oto. Fab.4.184.164.164.204.02-0.482,046,1744.114.11Toprak Fin. Kir.6.206.105.756.255.55-7.2661,4166.165.75Trabzonspor Sportif5.655.505.405.755.20-4.42122,8025.535.32Trakya Cam5.455.455.255.555.20-3.671,060,8665.475.29TSKB Yat. Ort.1.401.351.291.401.27-7.86433,3381.371.29Tukaş1.161.131.101.171.05-5.17492,6131.141.09Turcas Petrol4.284.284.084.364.06-4.671,270,6594.314.13Turkcell9.459.359.159.508.65-3.171,813,0709.389.07Tüpraş25.7525.2525.0025.7523.75-2.913,600,01525.4524.63Türk Hava Yolları8.057.957.708.107.65-4.351,711,7218.017.79Türk Traktör13.4013.7013.3013.8012.80-0.75577,68213.3413.36Uki Konfeksiyon2.982.922.683.022.64-10.07163,4172.922.74Usaş7.807.557.257.857.10-7.051,173,6177.627.21Uşak Seramik2.662.562.422.702.36-9.02330,4292.602.44Uzel Makina3.843.803.563.863.48-7.291,176,7453.823.60Ülker Gıda5.305.255.105.305.00-3.771,704,8955.255.06Ünal Tarım Ürün.0.710.700.670.710.64-5.631,216,7270.690.66Ünye Çimento5.205.205.005.254.80-3.85366,9745.194.94Vakıf Fin. Kir.6.506.256.156.455.95-5.3885,8386.296.13Vakıf Girişim14.0013.7013.0013.8012.70-7.149,08613.6413.01Vakıf GMYO4.164.083.764.183.64-9.62147,0914.063.79Vakıf Yat. Ort.3.903.803.463.903.44-11.2856,7293.833.52Vakıflar Bankası7.857.757.557.807.25-3.8212,160,1637.697.43Vakko Tekstil5.505.455.055.555.00-8.1833,6995.465.17Vanet2.622.582.542.622.48-3.05238,2722.572.52Varlık Yat. Ort.1.231.221.241.251.170.8184,1651.231.20Vestel5.355.255.105.355.00-4.673,057,0485.275.07Viking Kağıt1.231.231.161.251.12-5.691,373,2731.231.16Yapı Kredi Fin. Kir.4.504.464.304.584.04-4.4461,9424.474.31Yapı Kredi Koray GMYO5.405.354.955.504.90-8.3358,2675.395.10Yapı Kredi Sigorta8.608.758.758.908.401.74149,1648.698.68Yapı Kredi Yat. Ort.1.441.421.381.431.37-4.17794,1331.421.39Yapı ve Kredi Bank.7.157.106.957.156.85-2.8013,185,4537.096.91Yataş3.223.243.283.283.181.86405,8713.233.21Yatırım Fin. Yat. Ort.1.171.161.101.271.07-5.9881,0401.171.11Yazıcılar Holding45.2545.0045.2546.0044.000.0029,99445.1644.67Yünsa2.162.132.072.162.04-4.1799,9742.132.07Zorlu Enerji5.055.004.805.154.75-4.952,169,8875.054.87İkinci Ulusal PazarAltınyunus Çeşme5.855.705.355.955.20-8.5558,6385.795.41Birlik Mensucat1.861.841.791.861.75-3.7611,7641.841.81Boyasan Tekstil0.520.510.500.530.48-3.85868,4550.510.49Camiş Lojistik Hiz.10.2010.209.6010.309.00-5.8832,02510.139.40Doğusan2.262.222.092.272.06-7.5272,0202.232.11Ege Profil6.406.506.006.555.95-6.257,6276.506.13Gedik Yat. Ort.2.042.002.122.131.973.92449,1182.002.06Ipek Matbaacılık4.244.284.164.384.08-1.894,106,3154.274.16Lafarge Aslan Çimento73.5073.5070.0081.5069.50-4.762,66973.5171.05Meges Boya8.107.957.658.207.50-5.56175,7028.007.68Mert Gıda12.0012.2012.2012.4011.401.6778,31612.2311.90Metemtur Otelcilik3.523.363.163.603.08-10.23322,4833.423.18Petrokent Turizm28.2527.0025.2527.2525.00-10.625,78527.0425.72Sönmez Pamuklu1.791.771.711.801.68-4.4744,1971.781.70Şeker Fin. Kir.3.103.103.003.202.96-3.23366,4943.143.03Tümteks0.840.820.800.850.78-4.76205,0430.820.80IMKB YENİ EKONOMİAnel Telekom3.823.743.663.803.62-4.19354,4563.743.67Datagate Bilgisayar5.905.855.306.005.20-10.17208,6295.815.43Plastikkart2.622.562.462.622.42-6.11698,7172.582.46Gözaltı PazarıAbana Elektromekanik1.181.071.181.06-9.329,3221.09EGS G.M.Y.O.0.500.00Makina Takım0.850.790.850.76-7.06140,1040.76Transtürk Hold.0.450.00

Acıbadem Sağlık	14.00	14.00	14.00	14.20	13.50	0.00	57,004	14.00	13.96
Adana Çimento (A)	11.20	11.00	10.40	11.30	10.00	-7.14	354,998	11.18	10.20
Adana Çimento (B)	6.80	6.80	6.35	6.85	6.20	-6.62	9,651	6.66	6.42
Adana Çimento (C)	1.39	1.39	1.30	1.41	1.25	-6.47	1,457,394	1.39	1.31
Adel Kalemcilik	6.65	6.40	5.90	6.65	5.85	-11.28	136,107	6.46	6.01
Advansa Sasa	1.37	1.33	1.35	1.36	1.20	-1.46	939,348	1.34	1.30
AFM Film	6.75	7.00	7.15	7.15	6.50	5.93	866,603	7.00	6.88
Afyon Çimento	1,310.00	1,280.00	1,205.00	1,310.00	1,195.00	-8.02	764	1,286.12	1,217.68
Ak Enerji	6.15	6.30	6.15	6.40	6.05	0.00	1,014,436	6.29	6.20
Ak Yat. Ort.	2.31	2.32	2.20	2.36	2.09	-4.76	420,287	2.33	2.22
Akal Tekstil	4.90	4.86	4.68	5.00	4.68	-4.49	50,891	4.89	4.72
Akbank	12.30	12.10	11.70	12.50	11.40	-4.88	6,830,968	12.19	11.67
Akçansa	9.60	9.85	9.40	10.05	9.35	-2.08	249,709	9.81	9.48
Akın Tekstil	2.84	2.76	2.54	2.88	2.52	-10.56	72,449	2.81	2.59
Akmerkez G.M.Y.O.	43.00	42.50	40.50	42.75	38.50	-5.81	13,370	42.51	39.70
Aksa	12.30	12.10	12.00	12.30	11.50	-2.44	207,422	12.14	11.76
Aksigorta	13.40	13.60	13.70	13.80	12.90	2.24	529,543	13.59	13.17
Aksu Enerji	5.95	6.15	5.80	6.25	5.60	-2.52	57,305	6.15	5.89
Aksu İplik	4.02	3.64	3.64	4.08	3.32	-9.45	559,731	3.69	3.49
Alarko Carrier	22.60	22.60	20.70	22.90	20.50	-8.41	32,967	22.64	21.52
Alarko GMYO	64.50	64.50	63.00	65.50	63.00	-2.33	5,640	64.67	63.54
Alarko Holding	58.00	57.00	56.00	59.00	55.00	-3.45	135,258	57.48	55.68
Alcatel Teletaş	7.90	7.70	7.35	7.90	7.10	-6.96	344,525	7.77	7.33
Alkim Kağıt	1.59	1.57	1.46	1.61	1.42	-8.18	813,448	1.57	1.48
Alkim Kimya	6.05	5.80	5.70	6.00	5.35	-5.79	73,050	5.83	5.54
Alternatif Yat. Ort.	2.78	2.76	2.60	2.82	2.44	-6.47	878,102	2.72	2.56
AlternatifBank	2.78	2.74	2.54	2.82	2.48	-8.63	880,712	2.75	2.55
Altınyağ	1.74	1.90	1.80	1.96	1.66	3.45	4,446,490	1.84	1.81
Altınyıldız	2.86	2.82	2.68	2.92	2.62	-6.29	576,391	2.83	2.71
Anadolu Cam	6.45	6.35	6.45	6.50	6.25	0.00	93,492	6.37	6.36
Anadolu Efes	44.25	44.50	44.75	45.00	43.25	1.13	172,614	44.27	44.28
Anadolu Hayat Emek.	6.00	5.75	5.65	6.00	5.30	-5.83	281,653	5.87	5.53
Anadolu Isuzu	21.50	20.90	20.20	21.60	19.00	-6.05	87,256	21.22	20.30
Anadolu Sigorta	4.18	4.14	4.08	4.22	4.02	-2.39	1,039,113	4.16	4.06
Arat Tekstil	0.49	0.45	0.44	0.49	0.42	-10.20	6,990,054	0.45	0.42
Arçelik	11.20	11.10	10.90	11.30	10.70	-2.68	369,205	11.13	10.93
Arena Bilgisayar	6.20	6.25	5.85	6.40	5.60	-5.65	86,489	6.24	5.92
Arsan Tekstıl	1.66	1.56	1.48	1.67	1.45	-10.84	595,728	1.58	1.49
Aselsan	36.50	36.50	35.25	37.00	34.00	-3.42	238,662	36.42	34.98
Ata Yat. Ort.	13.90	13.60	12.50	13.90	12.30	-10.07	27,128	13.66	12.69
Atakule G.M.Y.O.	2.54	2.50	2.27	2.54	2.24	-10.63	2,039,490	2.49	2.31
Atlantis Yat. Ort.	2.48	2.46	2.30	2.50	2.28	-7.26	47,444	2.47	2.35
Atlas Yat. Ort.	6.10	5.95	5.45	6.15	5.40	-10.66	38,574	5.98	5.54
Aviva Sigorta	17.70	18.00	17.60	18.30	17.00	-0.56	20,567	17.96	17.37
Avrasya Yat. Ort.	1.62	1.58	1.51	1.61	1.48	-6.79	273,561	1.58	1.55
Ayen Enerji	3.46	3.46	3.26	3.56	3.16	-5.78	1,569,912	3.49	3.27
Aygaz	5.75	5.65	5.50	5.75	5.30	-4.35	670,261	5.60	5.42
Bagfaş	49.50	48.75	47.75	50.00	46.75	-3.54	46,782	48.67	47.63
Bak Ambalaj	3.58	3.56	3.30	3.60	3.26	-7.82	134,893	3.54	3.35
Banvit	2.36	2.52	2.38	2.58	2.32	0.85	1,144,035	2.52	2.40
Batı Çimento	8.05	8.00	7.85	8.05	7.55	-2.48	46,295	8.00	7.84
Batısöke Çimento	3.46	3.46	3.22	3.60	3.14	-6.94	183,478	3.49	3.23
Beko Elektronik	2.84	2.76	2.66	2.82	2.58	-6.34	2,367,928	2.79	2.66
Berdan Tekstil	3.00	2.88	2.74	2.98	2.72	-8.67	37,051	2.89	2.80
Beşiktaş Futbol Yat.	4.04	4.02	3.82	4.08	3.80	-5.45	221,576	4.02	3.86
BİM Birleşik Mağ.	43.25	42.75	40.75	43.50	39.50	-5.78	107,586	42.83	41.73
Bisaş Tekstil	1.62	1.57	1.48	1.64	1.46	-8.64	99,631	1.57	1.51
Bolu Çimento	3.40	3.38	3.26	3.40	3.20	-4.12	286,179	3.38	3.27
Borova Yapı	1.28	1.24	1.15	1.28	1.13	-10.16	1,663,932	1.24	1.17
Borusan Mannesmann	13.20	13.00	12.30	13.20	12.20	-6.82	59,024	12.98	12.50
Borusan Yat. Paz.	7.35	7.15	6.80	7.35	6.65	-7.48	260,467	7.20	6.79
Bosch Fren Sistemleri	215.00	210.00	201.00	216.00	200.00	-6.51	10,818	210.50	203.05
Bossa	1.37	1.33	1.27	1.38	1.23	-7.30	1,462,236	1.34	1.27
Boyner Mağazacılık	3.50	3.46	3.22	3.52	3.20	-8.00	758,340	3.47	3.25
Brisa	95.00	93.50	90.50	95.00	90.00	-4.74	3,383	93.94	91.77
BSH Ev Aletleri	36.00	35.50	34.50	37.00	32.75	-4.17	15,510	35.76	33.86
Bumerang Yat. Ort.	1.40	1.37	1.31	1.40	1.29	-6.43	72,418	1.37	1.31
Burçelik	28.50	28.50	26.75	29.75	25.75	-6.14	5,833	28.17	26.41
Burçelik Vana	1.70	1.65	1.52	1.70	1.50	-10.59	79,373	1.65	1.55
Bursa Çimento	18.80	18.80	18.60	19.10	18.40	-1.06	11,682	18.98	18.70
Ceylan Giyim	3.10	3.10	2.96	3.12	2.86	-4.52	66,418	3.08	3.03
Ceytaş Madencilik	5.20	5.10	4.75	5.20	4.60	-8.65	1,875,692	5.13	4.75
Çbs Boya	0.87	0.85	0.79	0.87	0.76	-9.20	466,199	0.85	0.82
ÇBS Printaş	1.53	1.46	1.37	1.53	1.34	-10.46	244,125	1.48	1.39
Çelebi	34.75	33.50	33.50	34.75	31.50	-3.60	55,867	33.53	32.32
Çelik Halat	5.65	5.65	5.05	5.85	5.05	-10.62	122,356	5.67	5.13
Çemtaş	6.25	6.05	5.80	6.25	5.70	-7.20	225,750	6.07	5.86
Çimbeton	32.50	31.75	29.25	32.25	28.75	-10.00	9,129	31.57	29.98
Çimentaş	17.00	16.70	16.30	16.90	15.50	-4.12	13,255	16.79	15.89
Çimsa	9.70	9.85	9.45	9.95	9.40	-2.58	97,372	9.80	9.59
Dardanel	1.59	1.56	1.44	1.60	1.42	-9.43	1,493,495	1.58	1.46
Demisaş Döküm	1.59	1.55	1.49	1.60	1.48	-6.29	167,335	1.57	1.50
Deniz Yat. Ort.	2.30	2.25	2.18	2.32	2.08	-5.22	433,377	2.26	2.14
Denizbank	11.20	10.80	10.90	11.20	10.00	-2.68	512,599	10.98	10.41
Denizli Cam	7.70	7.50	7.30	8.40	7.10	-5.19	25,826	7.52	7.39
Dentaş Ambalaj	2.25	2.24	2.14	2.36	2.12	-4.89	16,774	2.26	2.17
Derimod	3.02	2.96	2.72	3.04	2.70	-9.93	139,805	2.99	2.79
Desa Deri	1.55	1.53	1.40	1.57	1.38	-9.68	781,980	1.53	1.43
Deva Holding	6.90	6.90	6.50	6.95	6.15	-5.80	312,822	6.84	6.42
Ditaş Doğan	85.50	83.50	77.00	86.00	75.00	-9.94	11,029	83.59	78.02
DJ İstanbul 20	10.65	10.50	10.25	10.85	10.15	-3.76	1,620,744	10.53	10.23
DJIM Türkiye A Tipi BYF	11.35	11.25	11.00	12.25	10.90	-3.08	213,449	11.39	11.01
Doğan Burda	6.95	6.90	6.80	7.25	6.55	-2.16	81,677	6.99	6.74
Doğan Gazetecilik	4.46	4.32	4.22	4.46	4.10	-5.38	575,325	4.33	4.21
Doğan Holding	6.20	6.00	5.90	6.20	5.65	-4.84	36,008,896	6.04	5.82
Doğan Yayın Hol.	5.65	5.65	5.75	6.00	5.35	1.77	2,216,899	5.67	5.54
Doğuş Otomotiv	9.45	8.90	8.70	9.35	8.50	-7.94	660,768	8.98	8.64
Döktaş	2.50	2.46	2.32	2.56	2.29	-7.20	847,552	2.48	2.35
Duran Doğan Basım	5.60	5.75	5.40	5.75	5.20	-3.57	61,239	5.53	5.32
Dyo Boya	0.98	0.94	0.90	0.98	0.87	-8.16	3,471,708	0.95	0.90
Eczacıbaşı İlaç	4.64	4.66	4.50	4.70	4.30	-3.02	839,853	4.66	4.50
Eczacıbaşı Yapı	4.78	4.84	4.84	4.94	4.34	1.26	404,932	4.77	4.78
Eczacıbaşı Yat. Ort.	1.37	1.34	1.30	1.37	1.27	-5.11	505,032	1.35	1.29
Eczacıbaşı Yatırım	4.90	4.88	4.58	4.94	4.40	-6.53	492,252	4.88	4.61
Edip İplik	3.66	3.72	3.56	3.90	3.48	-2.73	38,819	3.72	3.55
Efes Holding	17.10	16.80	16.30	17.10	15.80	-4.68	22,948	16.77	16.35
Ege Endüstri	14.20	13.80	12.80	14.20	12.50	-9.86	64,036	13.85	12.91
Ege Gübre	34.75	33.75	31.75	35.25	31.25	-8.63	16,747	34.01	31.83
Ege Seramik	2.12	2.11	2.03	2.16	2.01	-4.25	1,342,516	2.12	2.05
Egeli Co. Yat. Ort.	2.96	2.94	3.02	3.02	2.76	2.03	91,556	2.94	2.85
Egeplast	1.13	1.09	1.03	1.12	1.00	-8.85	255,734	1.10	1.03
Emek Elektrik	1.17	1.15	1.12	1.19	1.05	-4.27	2,713,112	1.16	1.10
Eminiş Ambalaj	3.80	3.78	3.70	3.96	3.60	-2.63	57,723	3.83	3.66
Enka İnşaat	18.30	18.20	17.60	18.60	16.90	-3.83	465,008	18.30	17.42
Erbosan	6.45	6.45	6.20	6.70	5.95	-3.88	51,690	6.56	6.13
Ereğli Demir Çelik	8.00	7.85	7.70	8.10	7.60	-3.75	3,027,839	7.94	7.69
Ersu Gıda	1.58	1.55	1.49	1.60	1.40	-5.70	553,680	1.56	1.43
Escort Computer	1.78	1.74	1.64	1.78	1.59	-7.87	218,118	1.75	1.66
Esem Spor Giyim	1.40	1.35	1.32	1.42	1.27	-5.71	66,076	1.37	1.30
EVG Yat. Ort.	1.35	1.34	1.27	1.34	1.25	-5.93	22,492	1.33	1.29
Factoturk Faktoring	3.56	3.44	3.40	3.58	3.14	-4.49	50,065	3.49	3.26
Favori Dinlenme Yer.	7.35	7.10	6.50	7.40	6.40	-11.56	161,149	7.15	6.65
Fenerbahçe Sportif	21.40	21.40	21.00	21.60	19.10	-1.87	77,331	21.30	20.91
Feniş Alüminyum	3.78	3.80	3.60	3.82	3.50	-4.76	64,029	3.77	3.65
Finans Fin. Kir.	10.30	10.30	10.00	10.50	9.70	-2.91	8,690	10.26	9.95
Finans Yat. Ort.	2.01	2.03	1.97	2.08	1.96	-1.99	933,612	2.04	1.99
Finansbank	6.70	6.60	6.45	6.80	6.10	-3.73	3,958,193	6.59	6.42
F-M İzmit Piston	905.00	885.00	835.00	910.00	835.00	-7.73	1,147	887.22	849.83
Ford Otosan	11.60	11.30	11.30	11.60	10.90	-2.59	782,665	11.36	11.12
Fortis Bank	6.90	6.75	6.65	6.90	6.55	-3.62	1,338,270	6.71	6.65
Frigo Pak Gıda	1.47	1.46	1.37	1.48	1.32	-6.80	234,909	1.46	1.36
Galatasaray Sportif	111.00	112.00	106.00	115.00	106.00	-4.50	4,242	111.96	108.49
Garanti Bankası	5.55	5.40	5.25	5.55	5.10	-5.41	22,492,851	5.44	5.21
Garanti Faktoring	5.90	5.65	5.15	5.75	5.10	-12.71	49,054	5.65	5.19
Garanti GMYO	2.58	2.58	2.54	2.60	2.38	-1.55	319,263	2.55	2.44
Garanti Yat. Ort.	2.17	2.14	2.03	2.18	2.01	-6.45	257,670	2.15	2.05
Gediz İplik	1.51	1.46	1.37	1.55	1.35	-9.27	77,997	1.48	1.41
Gentaş	3.76	3.72	3.54	3.78	3.40	-5.85	140,796	3.72	3.53
Gersan Elektrik	1.41	1.37	1.31	1.41	1.27	-7.09	1,028,341	1.38	1.31
Gima	4.00	3.92	3.82	4.02	3.68	-4.50	2,751,705	3.96	3.77
Global Yat. Holding	1.62	1.59	1.53	1.62	1.47	-5.56	15,959,554	1.59	1.51
Goldaş Kuyumculuk	1.55	1.53	1.43	1.57	1.40	-7.74	2,571,993	1.53	1.44
Good-Year	13.80	13.60	12.70	14.00	12.30	-7.97	70,697	13.69	12.81
Göltaş Çimento	66.00	66.50	63.50	68.00	63.00	-3.79	31,142	65.72	64.03
GSD Holding	2.42	2.35	2.21	2.46	2.17	-8.68	9,352,237	2.40	2.22
Gübre Fabrik.	3.60	3.54	3.40	3.66	3.32	-5.56	87,129	3.55	3.40
Güneş Sigorta	4.14	4.08	3.88	4.14	3.74	-6.28	227,278	4.10	3.84
Haznedar Refrakter	3.06	2.98	2.86	3.06	2.76	-6.54	75,003	2.99	2.84
Hedef Yat. Ort.	1.41	1.43	1.41	1.44	1.38	0.00	33,156	1.42	1.41
Hektaş	1.56	1.53	1.45	1.57	1.41	-7.05	2,169,315	1.53	1.45
Hürriyet Gzt.	5.20	5.05	5.10	5.20	5.00	-1.92	1,084,210	5.09	5.03
İdaş	3.24	3.26	3.06	3.32	2.98	-5.56	111,744	3.22	3.07
İhlas Ev Aletleri	2.48	2.38	2.30	2.48	2.21	-7.26	370,183	2.38	2.27
İhlas GMYO	1.07	1.05	0.98	1.07	0.96	-8.41	1,247,917	1.06	1.00
İhlas Holding	0.80	0.80	0.77	0.81	0.75	-3.75	15,824,847	0.80	0.77
Indeks Bilgisayar	3.24	3.12	2.96	3.22	2.90	-8.64	77,207	3.15	3.01
İnfo Yat. Ort.	1.11	1.08	1.03	1.14	1.01	-7.21	147,840	1.09	1.04
İnfotrend Yat. Ort.	0.98	0.96	0.94	0.98	0.92	-4.08	335,913	0.96	0.93
İntema	6.50	6.40	6.00	6.50	5.80	-7.69	44,056	6.42	6.01
İş Bankası (A)	25,595.00
İş Bankası (B)	1,720.00	1,710.00	1,685.00	1,740.00	1,670.00	-2.03	26	1,714.00	1,684.09
İş Bankası (C)	11.50	11.30	11.10	11.50	10.70	-3.48	10,061,576	11.35	10.99
İş Bankası (Kur.)	8,990.00	8,600.00		8,600.00	8,600.00	-4.34	1	8,600.00
İş Fin. Kir.	8.25	8.20	8.05	8.30	7.35	-2.42	86,563	8.22	7.92
İş Girişim	4.44	4.36	4.28	4.46	3.96	-3.60	259,933	4.37	4.16
İş GMYO	3.40	3.42	3.34	3.46	3.18	-1.76	2,911,270	3.40	3.27
İş Yat. Ort.	4.42	4.38	4.28	4.42	4.20	-3.17	658,762	4.38	4.27
Işıklar Ambalaj	2.10	2.08	1.90	2.13	1.87	-9.52	3,378,444	2.08	1.91
İzmir Demir Çelik	3.10	2.98	2.86	3.10	2.84	-7.74	1,383,607	3.02	2.89
İzocam	13.30	12.80	12.50	13.20	12.10	-6.02	50,434	12.97	12.43
Kaplamin	17.40	18.20	16.20	18.40	16.20	-6.90	305,707	18.04	16.72
Kardemir (A)	1.34	1.29	1.21	1.36	1.18	-9.70	9,675,791	1.32	1.20
Kardemir (B)	1.36	1.31	1.22	1.36	1.19	-10.29	5,033,156	1.33	1.22
Kardemir (D)	0.59	0.57	0.54	0.59	0.52	-8.47	36,695,954	0.58	0.54
Karsan Otomotiv	6.15	6.00	5.55	6.15	5.45	-9.76	294,838	6.03	5.69
Karsu Tekstil	0.97	0.94	0.88	1.00	0.87	-9.28	314,691	0.94	0.89
Kartonsan	158.00	156.00	149.00	158.00	148.00	-5.70	8,015	156.17	150.59
Kav Dan.Paz.Tic.	4.24	4.10	3.84	4.26	3.76	-9.43	277,322	4.10	3.85
Kelebek Mobilya	2.70	2.68	2.82	2.84	2.54	4.44	775,108	2.68	2.75
Kent Gıda	40.50	41.50	40.00	41.75	39.00	-1.23	5,857	40.59	39.81
Kerevitaş Gıda	8.10	7.85	7.25	8.30	7.20	-10.49	57,233	7.99	7.30
Klimasan Klima	6.00	5.80	5.45	6.00	5.30	-9.17	85,462	5.80	5.44
Koç Holding	7.55	7.50	7.25	7.55	7.10	-3.97	9,449,863	7.47	7.23
Konfrut Gıda	7.10	7.10	6.55	7.60	6.55	-7.75	1,372,728	7.31	6.80
Koniteks	0.87	0.85	0.80	0.87	0.78	-8.05	321,149	0.85	0.82
Konya Çimento	88.00	85.50	82.00	88.50	79.50	-6.82	8,467	85.35	81.79
Kordsa Sabancı Dupont	6.45	6.25	5.85	6.80	5.75	-9.30	82,049	6.40	5.89
Koza Davetiye	5.95	6.00	5.70	6.05	5.60	-4.20	1,905,954	5.98	5.71
Kristal Kola	1.92	1.87	1.75	1.94	1.69	-8.85	1,516,435	1.88	1.77
Kütahya Porselen	34.50	34.00	33.00	34.75	31.50	-4.35	8,358	34.08	32.52
Link Bilgisayar	4.60	4.48	4.16	4.62	4.04	-9.57	145,303	4.50	4.26
Lio Yağ	1.16	1.16	1.09	1.23	1.07	-6.03	4,763,607	1.19	1.10
Logo Yazılım	17.30	16.90	15.70	17.50	15.50	-9.25	36,511	16.90	15.81
Lüks Kadife	5.75	5.70	5.15	6.00	5.10	-10.43	13,692	5.72	5.29
M. Yılmaz Yat. Ort.	1.55	1.51	1.44	1.55	1.43	-7.10	84,491	1.52	1.45
Mali Sek Dışı NFIST20 BYF	10.65	10.55	10.55	10.70	10.25	-0.94	239,066	10.63	10.40
Mardin Çimento	9.25	9.10	8.50	9.30	8.40	-8.11	321,060	9.17	8.58
Marmaris Altınyunus	11.60	11.40	10.50	11.50	10.30	-9.48	95,320	11.35	10.67
Marmaris Martı	2.46	2.39	2.24	2.48	2.17	-8.94	7,453,332	2.40	2.24
Marshall	29.25	28.75	27.00	29.50	26.25	-7.69	7,728	28.79	27.33
Mazhar Zorlu Holding	1.56	1.53	1.51	1.56	1.48	-3.21	274,835	1.54	1.51
Menderes Tekstil	1.17	1.13	1.08	1.17	1.06	-7.69	3,002,015	1.15	1.09
Mensa Mensucat	0.50	0.47	0.45	0.51	0.43	-10.00	2,807,840	0.47	0.44
Merko Gıda	1.55	1.54	1.42	1.62	1.38	-8.39	243,927	1.54	1.47
Metemteks	1.53	1.48	1.37	1.54	1.35	-10.46	1,080,634	1.48	1.39
Migros	16.10	16.00	16.00	16.30	15.70	-0.62	303,599	16.01	15.90
Milpa	3.94	3.92	3.56	4.04	3.54	-9.64	3,820,443	3.94	3.60
Mutlu Akü	1.58	1.55	1.45	1.58	1.41	-8.23	501,267	1.56	1.47
Net Holding	0.65	0.63	0.61	0.65	0.56	-6.15	84,221,762	0.63	0.60
Net Turizm	1.52	1.43	1.32	1.49	1.29	-13.16	27,117,720	1.44	1.34
Netaş Telekom.	46.50	44.75	45.00	46.25	42.00	-3.23	102,668	45.44	43.17
Nuh Çimento	8.25	8.25	8.00	8.30	8.00	-3.03	36,359	8.18	8.10
Nurol GMYO	5.55	5.50	5.05	5.60	4.95	-9.01	102,372	5.49	5.11
Okan Tekstil	0.64	0.59	0.58	0.64	0.57	-9.38	1,015,874	0.60	0.58
Olmuksa	3.74	3.66	3.48	3.74	3.46	-6.95	77,433	3.67	3.53
Otokar	13.10	12.90	12.50	13.20	12.40	-4.58	145,225	12.97	12.59
Oysa Çimento	10.00	10.05	9.80	10.20	9.50	-2.00	59,114	10.05	9.72
Öz Finans Fact.	1.70	1.66	1.57	1.70	1.54	-7.65	65,904	1.68	1.60
Park Elek. Madencilik	8.70	8.60	7.90	8.75	7.75	-9.20	2,215,744	8.63	8.01
Parsan	2.24	2.33	2.29	2.37	2.18	2.23	2,085,803	2.31	2.25
Penguen Gıda	1.26	1.23	1.15	1.27	1.13	-8.73	722,700	1.24	1.16
Pera Yat. Ort.	1.24	1.22	1.17	1.27	1.12	-5.65	3,917,598	1.22	1.16
Petkim	6.70	6.60	6.50	6.75	6.40	-2.99	2,719,233	6.66	6.49
Petrol Ofisi	6.55	6.85	7.05	7.05	6.40	7.63	12,869,766	6.64	6.89
Pimaş	5.05	4.98	4.76	5.04	4.70	-5.74	28,218	5.00	4.84
Pınar Et Ve Un	2.58	2.56	2.42	2.58	2.32	-6.20	429,714	2.54	2.41
Pınar Su	2.84	2.76	2.58	2.88	2.52	-9.15	96,057	2.77	2.61
Pınar Süt	5.55	5.40	5.35	5.60	5.10	-3.60	479,628	5.44	5.21
Prysmian Kablo	4.48	4.36	4.16	4.50	4.04	-7.14	121,927	4.39	4.18
Ray Sigorta	3.62	3.50	3.40	3.64	3.18	-6.08	233,301	3.48	3.26
Reysaş Lojistik	5.10	5.05	4.85	5.15	4.75	-4.90	1,488,226	5.07	4.89
Sabancı Holding	9.55	9.45	9.20	9.60	9.15	-3.66	4,830,138	9.46	9.23
Sanko Pazarlama	3.90	3.88	3.72	3.92	3.68	-4.62	125,528	3.90	3.79
Sarkuysan	3.14	3.06	2.86	3.14	2.76	-8.92	497,475	3.07	2.86
Selçuk Gıda	1.07	1.05	0.95	1.08	0.95	-11.21	2,038,390	1.06	0.98
Serve Kırtasiye	1.85	1.78	1.72	1.98	1.67	-7.03	407,322	1.78	1.72
Soda Sanayii	7.00	6.90	6.80	7.05	6.70	-2.86	102,183	6.90	6.80
Söktaş	25.00	24.10	22.60	25.00	22.00	-9.60	28,976	24.41	22.68
Sönmez Filament	1.31	1.27	1.19	1.32	1.17	-9.16	147,252	1.29	1.20
Şeker Piliç	3.26	3.48	3.26	3.58	3.14	0.00	235,836	3.46	3.32
Şekerbank	6.95	6.85	6.65	6.95	6.35	-4.32	198,948	6.86	6.65
Şişe Cam	5.85	5.70	5.60	5.85	5.45	-4.27	3,331,283	5.73	5.59
T. Demir Döküm	11.40	11.20	11.20	11.40	10.60	-1.75	99,966	11.22	10.95
T. Ekonomi Bank.	26.75	26.50	25.25	26.75	25.00	-5.61	60,673	26.33	25.73
T. Kalkınma Bank.	9.40	9.35	9.10	9.55	8.80	-3.19	88,893	9.42	9.05
T. Tuborg	5.70	5.40	5.20	5.75	5.05	-8.77	97,062	5.50	5.22
T.S.K.B.	5.40	5.15	5.05	5.40	4.80	-6.48	1,789,117	5.18	4.98
Taç Yat. Ort.	5.10	5.00	4.70	5.20	4.60	-7.84	85,047	5.04	4.73
Tansaş	2.48	2.52	2.41	2.53	2.37	-2.82	7,021,856	2.50	2.42
Tat Konserve	2.52	2.56	2.42	2.58	2.38	-3.97	466,643	2.54	2.45
Tek-Art Turizm	1.58	1.53	1.41	1.61	1.38	-10.76	2,012,189	1.54	1.44
Tekstil Fin. Kir.	1.40	1.38	1.28	1.40	1.24	-8.57	915,171	1.38	1.27
Tekstilbank	2.88	2.82	2.62	2.90	2.58	-9.03	2,578,966	2.83	2.67
Tesco Kipa	46.50	46.00	47.00	47.50	45.50	1.08	8,309	46.09	46.39
Tire Kutsan	2.68	2.58	2.48	2.90	2.44	-7.46	491,178	2.60	2.50
Tofaş Oto. Fab.	4.18	4.16	4.16	4.20	4.02	-0.48	2,046,174	4.11	4.11
Toprak Fin. Kir.	6.20	6.10	5.75	6.25	5.55	-7.26	61,416	6.16	5.75
Trabzonspor Sportif	5.65	5.50	5.40	5.75	5.20	-4.42	122,802	5.53	5.32
Trakya Cam	5.45	5.45	5.25	5.55	5.20	-3.67	1,060,866	5.47	5.29
TSKB Yat. Ort.	1.40	1.35	1.29	1.40	1.27	-7.86	433,338	1.37	1.29
Tukaş	1.16	1.13	1.10	1.17	1.05	-5.17	492,613	1.14	1.09
Turcas Petrol	4.28	4.28	4.08	4.36	4.06	-4.67	1,270,659	4.31	4.13
Turkcell	9.45	9.35	9.15	9.50	8.65	-3.17	1,813,070	9.38	9.07
Tüpraş	25.75	25.25	25.00	25.75	23.75	-2.91	3,600,015	25.45	24.63
Türk Hava Yolları	8.05	7.95	7.70	8.10	7.65	-4.35	1,711,721	8.01	7.79
Türk Traktör	13.40	13.70	13.30	13.80	12.80	-0.75	577,682	13.34	13.36
Uki Konfeksiyon	2.98	2.92	2.68	3.02	2.64	-10.07	163,417	2.92	2.74
Usaş	7.80	7.55	7.25	7.85	7.10	-7.05	1,173,617	7.62	7.21
Uşak Seramik	2.66	2.56	2.42	2.70	2.36	-9.02	330,429	2.60	2.44
Uzel Makina	3.84	3.80	3.56	3.86	3.48	-7.29	1,176,745	3.82	3.60
Ülker Gıda	5.30	5.25	5.10	5.30	5.00	-3.77	1,704,895	5.25	5.06
Ünal Tarım Ürün.	0.71	0.70	0.67	0.71	0.64	-5.63	1,216,727	0.69	0.66
Ünye Çimento	5.20	5.20	5.00	5.25	4.80	-3.85	366,974	5.19	4.94
Vakıf Fin. Kir.	6.50	6.25	6.15	6.45	5.95	-5.38	85,838	6.29	6.13
Vakıf Girişim	14.00	13.70	13.00	13.80	12.70	-7.14	9,086	13.64	13.01
Vakıf GMYO	4.16	4.08	3.76	4.18	3.64	-9.62	147,091	4.06	3.79
Vakıf Yat. Ort.	3.90	3.80	3.46	3.90	3.44	-11.28	56,729	3.83	3.52
Vakıflar Bankası	7.85	7.75	7.55	7.80	7.25	-3.82	12,160,163	7.69	7.43
Vakko Tekstil	5.50	5.45	5.05	5.55	5.00	-8.18	33,699	5.46	5.17
Vanet	2.62	2.58	2.54	2.62	2.48	-3.05	238,272	2.57	2.52
Varlık Yat. Ort.	1.23	1.22	1.24	1.25	1.17	0.81	84,165	1.23	1.20
Vestel	5.35	5.25	5.10	5.35	5.00	-4.67	3,057,048	5.27	5.07
Viking Kağıt	1.23	1.23	1.16	1.25	1.12	-5.69	1,373,273	1.23	1.16
Yapı Kredi Fin. Kir.	4.50	4.46	4.30	4.58	4.04	-4.44	61,942	4.47	4.31
Yapı Kredi Koray GMYO	5.40	5.35	4.95	5.50	4.90	-8.33	58,267	5.39	5.10
Yapı Kredi Sigorta	8.60	8.75	8.75	8.90	8.40	1.74	149,164	8.69	8.68
Yapı Kredi Yat. Ort.	1.44	1.42	1.38	1.43	1.37	-4.17	794,133	1.42	1.39
Yapı ve Kredi Bank.	7.15	7.10	6.95	7.15	6.85	-2.80	13,185,453	7.09	6.91
Yataş	3.22	3.24	3.28	3.28	3.18	1.86	405,871	3.23	3.21
Yatırım Fin. Yat. Ort.	1.17	1.16	1.10	1.27	1.07	-5.98	81,040	1.17	1.11
Yazıcılar Holding	45.25	45.00	45.25	46.00	44.00	0.00	29,994	45.16	44.67
Yünsa	2.16	2.13	2.07	2.16	2.04	-4.17	99,974	2.13	2.07
Zorlu Enerji	5.05	5.00	4.80	5.15	4.75	-4.95	2,169,887	5.05	4.87

Haberle ilgili daha fazlası:

BAKMADAN GEÇME!