İMKB M-Z (18 Mart 2006 tarihli verilerdir)

Oluşturulma Tarihi: Mart 20, 2006 00:00

TwitterLinkedinFlipboardE-postaLinki KopyalaYazı Tipi

Haberin Devamı

M. Yılmaz Yat. Ort.1.531.531.511.551.49-1.31128,7511.521.52Mali Sek Dışı NFIST20 BYF10.6510.7510.8010.8510.651.41107,87610.7110.80Mardin Çimento9.209.359.309.409.201.0977,0689.299.33Marmaris Altınyunus12.1012.0012.1012.2011.800.0055,08212.0211.98Marmaris Martı2.622.642.582.662.52-1.533,883,6892.622.57Marshall29.0028.7528.7529.2528.50-0.863,95028.9428.86Mazhar Zorlu Holding1.511.541.571.571.513.97239,6261.541.56Menderes Tekstil1.531.521.461.581.44-4.5812,988,1331.531.51Mensa Mensucat0.540.530.520.540.50-3.702,227,9650.530.52Merko Gıda1.361.371.351.381.34-0.74207,9271.361.35Metemteks1.451.451.441.481.43-0.69674,8241.451.45Migros16.0016.0016.2016.4015.901.25309,05616.0216.19Milpa4.164.184.124.224.12-0.961,850,4154.194.16Mutlu Akü1.521.531.521.541.510.00304,9161.521.51Net Holding0.810.790.810.810.780.0016,466,1270.790.79Net Turizm1.471.461.461.481.42-0.686,348,4531.461.45Netaş Telekom.41.2542.0043.2543.2541.504.85206,36541.9642.82Nuh Çimento8.158.158.158.208.100.005,3448.168.12Nurol GMYO6.156.006.156.456.000.00264,6726.076.26Okan Tekstil0.620.610.610.620.60-1.61461,0380.610.61Olmuksa3.563.703.683.903.583.37114,1203.703.67Otokar13.9013.8013.9014.0013.600.00136,46013.8513.78Oysa Çimento9.9010.1010.1010.159.902.02144,71210.0210.10Öz Finans Fact.1.671.681.681.701.660.6044,7461.681.67Park Elek. Madencilik8.258.458.358.458.251.211,079,8108.368.38Parsan2.262.282.282.422.260.88407,8932.282.28Penguen Gıda1.231.231.251.251.221.63875,9581.231.24Pera Yat. Ort.1.241.271.251.281.240.813,074,8821.271.26Petkim6.456.506.506.606.400.781,846,9306.506.50Petrol Ofisi7.958.058.258.307.803.779,753,8157.948.17Pimaş4.965.105.005.104.980.81109,1375.065.07Pınar Et Ve Un2.642.642.662.682.600.76222,6782.622.65Pınar Su2.902.902.882.942.86-0.69137,9102.902.90Pınar Süt5.205.255.305.455.101.92956,5145.215.35Prysmian Kablo4.064.224.364.424.087.39473,6064.194.33Ray Sigorta3.683.683.663.723.64-0.5484,8323.693.68Reysaş Lojistik5.405.705.555.805.352.782,672,5905.665.58Sabancı Holding10.1510.4010.3010.5010.001.483,225,10010.3210.33Sanko Pazarlama3.883.943.903.963.880.52219,8793.933.91Sarkuysan2.943.023.003.122.942.04912,9033.043.00Selçuk Gıda1.101.101.091.111.08-0.911,195,2341.091.09Serve Kırtasiye1.831.831.831.831.800.00104,8741.821.81Soda Sanayii6.957.157.207.307.053.60106,8637.207.17Söktaş27.0027.2526.5028.0026.00-1.8511,36627.1626.51Sönmez Filament1.311.291.311.341.280.00183,6791.301.31Şeker Piliç3.283.283.263.623.20-0.6174,9243.313.26Şekerbank6.606.556.957.006.455.30150,9596.566.79Şişe Cam6.056.156.156.256.051.652,887,7516.166.17T. Demir Döküm9.8010.0510.3010.509.855.10407,84210.0410.32T. Ekonomi Bank.25.8025.5025.5026.2525.00-1.1670,82925.8825.40T. Kalkınma Bank.9.459.459.459.659.350.00104,2049.419.54T. Tuborg5.305.405.355.455.300.9445,0905.355.34T.S.K.B.5.255.205.405.455.152.863,259,7485.205.33Taç Yat. Ort.4.804.985.045.104.805.0077,3494.995.03Tansaş2.472.502.492.512.480.816,829,4722.502.50Tat Konserve2.622.602.522.662.50-3.82967,7152.602.54Tek-Art Turizm1.391.381.391.401.360.00941,6581.381.38Tekstil Fin. Kir.1.371.371.351.381.35-1.46536,3391.371.36Tekstilbank2.922.962.922.982.900.002,342,8192.952.94Tesco Kipa49.5051.5050.5052.2550.002.0245,71251.2050.59Tire Kutsan2.562.602.602.622.561.56397,9062.582.60Tofaş Oto. Fab.4.724.764.704.804.68-0.421,583,6364.754.71Toprak Fin. Kir.5.806.006.156.155.756.0399,7935.976.07Trabzonspor Sportif5.705.755.755.755.600.8818,4985.715.68Trakya Cam5.655.705.705.755.550.88636,1225.685.71TSKB Yat. Ort.1.321.341.341.361.321.52505,6681.331.34Tukaş1.151.161.151.191.140.00935,9621.161.16Turcas Petrol5.165.155.005.254.90-3.101,241,5965.165.03Turkcell9.559.809.809.909.602.622,763,3339.719.80Tüpraş23.8024.2024.8024.9023.704.203,729,64523.9524.58Türk Hava Yolları8.008.058.008.107.950.001,616,5738.018.02Türk Traktör13.9014.4014.9015.1013.907.19538,43214.2814.75Uki Konfeksiyon2.842.862.842.902.820.0037,1042.862.85Usaş7.707.757.757.907.700.65801,4047.757.81Uşak Seramik2.602.642.662.702.562.31400,3362.622.66Uzel Makina4.004.024.044.083.941.001,814,6644.014.04Ülker Gıda5.255.255.255.305.200.002,653,6395.255.25Ünal Tarım Ürün.0.760.830.850.850.7611.845,279,7380.810.83Ünye Çimento5.155.105.005.205.00-2.91205,0195.125.07Vakıf Fin. Kir.6.256.456.356.606.201.60106,4986.486.34Vakıf Girişim12.8012.8012.9012.9012.700.7874,25312.8412.74Vakıf GMYO4.084.224.204.284.062.94201,2274.214.22Vakıf Yat. Ort.3.683.763.783.823.682.7230,6523.743.77Vakıflar Bankası7.707.807.957.957.653.256,467,8557.787.90Vakko Tekstil5.606.006.006.155.557.14411,0326.006.02Vanet2.622.662.582.682.58-1.53404,3062.652.61Varlık Yat. Ort.1.211.221.251.251.203.31180,2131.211.24Vestel5.255.255.255.255.150.001,458,2925.205.21Viking Kağıt1.231.251.241.271.220.812,207,8471.251.24Yapı Kredi Fin. Kir.4.124.564.644.864.1412.62481,8634.464.68Yapı Kredi Koray GMYO5.155.355.205.455.000.97140,5625.295.25Yapı Kredi Sigorta8.008.458.308.608.053.75196,0498.418.38Yapı Kredi Yat. Ort.1.411.471.471.491.404.262,074,4301.461.46Yapı ve Kredi Bank.6.957.007.057.106.901.4410,340,8007.017.02Yataş3.683.743.663.743.62-0.54599,3743.713.67Yatırım Fin. Yat. Ort.1.131.131.131.141.120.0056,9691.131.13Yazıcılar Holding46.0045.7545.7546.5045.75-0.548,42945.9646.07Yünsa2.082.092.102.112.080.9683,5772.082.09Zorlu Enerji4.985.025.005.044.960.40783,2384.995.00İkinci Ulusal PazarAltınyunus Çeşme6.206.206.156.306.10-0.8139,4216.226.13Birlik Mensucat1.831.851.831.881.820.008,1561.851.84Boyasan Tekstil0.750.680.650.770.65-13.336,484,7660.730.65Camiş Lojistik Hiz.9.359.659.559.909.352.1454,6299.659.60Doğusan2.152.182.162.192.150.47116,8142.172.16Ege Profil6.206.306.356.556.252.4214,7456.336.31Gedik Yat. Ort.2.192.182.202.252.150.46112,7632.172.17Ipek Matbaacılık4.464.484.484.544.420.451,454,2684.484.48Lafarge Aslan Çimento72.5072.5072.0073.5072.00-0.691,98673.0272.43Meges Boya8.708.758.658.858.60-0.5783,2638.738.67Mert Gıda12.9012.7013.0013.2012.600.7822,68912.8312.76Metemtur Otelcilik3.843.823.823.883.78-0.52203,4303.843.81Petrokent Turizm29.5029.0029.5029.7528.750.002,20529.1728.91Sönmez Pamuklu1.961.972.062.081.945.10705,8241.972.03Şeker Fin. Kir.2.963.043.043.102.962.70425,3273.033.05Tümteks0.900.840.860.960.83-4.441,057,2140.870.89IMKB YENİ EKONOMİAnel Telekom3.683.703.703.723.660.54249,9383.703.68Datagate Bilgisayar5.105.305.255.455.002.94467,7745.295.23Plastikkart2.602.682.642.702.601.54861,7332.662.65Gözaltı PazarıAbana Elektromekanik1.111.171.171.115.4138,0191.14EGS G.M.Y.O.0.480.480.490.470.00652,2670.48Makina Takım0.870.860.880.84-1.1569,5350.86Transtürk Hold.0.480.500.500.474.17233,7180.49

Acıbadem Sağlık	14.20	14.30	14.40	14.50	14.00	1.41	12,072	14.27	14.39
Adana Çimento (A)	10.20	10.60	10.50	10.60	10.10	2.94	188,765	10.34	10.49
Adana Çimento (B)	6.35	6.65	6.30	6.90	6.25	-0.79	78,719	6.44	6.41
Adana Çimento (C)	1.40	1.42	1.41	1.43	1.39	0.71	1,591,338	1.41	1.41
Adel Kalemcilik	6.80	6.70	6.80	6.85	6.40	0.00	29,112	6.71	6.73
Advansa Sasa	1.29	1.29	1.28	1.31	1.27	-0.78	994,187	1.29	1.29
AFM Film	6.35	6.25	6.25	6.45	6.15	-1.57	104,291	6.29	6.28
Afyon Çimento	1,345.00	1,345.00	1,345.00	1,355.00	1,330.00	0.00	846	1,342.11	1,346.02
Ak Enerji	6.20	6.20	6.20	6.25	6.15	0.00	331,990	6.19	6.19
Ak Yat. Ort.	2.26	2.31	2.33	2.35	2.26	3.10	832,732	2.30	2.32
Akal Tekstil	4.76	4.84	4.84	4.88	4.78	1.68	64,489	4.83	4.84
Akbank	12.10	12.10	12.60	12.70	12.00	4.13	6,199,341	12.10	12.44
Akçansa	8.80	9.30	9.20	9.35	8.90	4.55	320,332	9.15	9.27
Akın Tekstil	2.66	2.72	2.68	2.72	2.64	0.75	23,572	2.68	2.67
Akmerkez G.M.Y.O.	42.00	42.50	42.50	43.00	42.00	1.19	6,498	42.36	42.52
Aksa	11.90	11.80	11.90	11.90	11.70	0.00	122,498	11.83	11.80
Aksigorta	6.95	7.05	7.00	7.20	6.95	0.72	822,003	7.07	7.04
Aksu Enerji	5.95	5.95	5.95	6.00	5.90	0.00	10,243	5.95	5.95
Aksu İplik	3.70	3.76	3.80	4.00	3.62	2.70	192,187	3.82	3.75
Alarko Carrier	20.90	21.30	20.90	21.30	20.80	0.00	14,131	20.97	21.03
Alarko GMYO	63.50	64.00	63.00	64.00	62.50	-0.79	8,198	63.54	63.31
Alarko Holding	57.00	57.00	56.50	57.50	56.00	-0.88	157,660	56.98	56.86
Alcatel Teletaş	7.45	7.55	7.60	7.75	7.45	2.01	634,067	7.56	7.64
Alkim Kağıt	1.60	1.61	1.62	1.63	1.60	1.25	362,874	1.62	1.61
Alkim Kimya	6.05	6.15	6.10	6.20	6.05	0.83	55,675	6.12	6.14
Alternatif Yat. Ort.	2.84	2.94	3.02	3.02	2.86	6.34	1,560,046	2.93	2.97
AlternatifBank	2.88	2.92	2.94	2.96	2.88	2.08	830,778	2.91	2.93
Altınyağ	1.79	1.80	1.80	1.82	1.78	0.56	221,769	1.80	1.80
Altınyıldız	2.78	2.78	2.78	2.82	2.74	0.00	373,807	2.78	2.78
Anadolu Cam	6.40	6.45	6.40	6.45	6.30	0.00	35,113	6.42	6.43
Anadolu Efes	44.25	44.75	44.50	44.75	44.00	0.56	67,580	44.39	44.57
Anadolu Hayat Emek.	5.55	5.85	5.90	6.00	5.50	6.31	625,601	5.67	5.85
Anadolu Isuzu	20.80	20.70	20.70	21.00	20.50	-0.48	27,149	20.79	20.67
Anadolu Sigorta	4.24	4.38	4.30	4.40	4.24	1.42	2,853,368	4.32	4.34
Arat Tekstil	0.51	0.50	0.50	0.51	0.49	-1.96	1,359,470	0.50	0.50
Arçelik	11.20	11.20	11.00	11.40	10.90	-1.79	589,011	11.23	11.01
Arena Bilgisayar	6.00	6.05	6.25	6.40	6.00	4.17	105,837	6.00	6.28
Arsan Tekstıl	1.56	1.56	1.56	1.58	1.54	0.00	197,454	1.56	1.56
Aselsan	38.50	38.00	38.50	39.00	37.75	0.00	190,982	38.38	38.08
Ata Yat. Ort.	13.20	13.20	13.10	13.30	13.00	-0.76	5,120	13.15	13.18
Atakule G.M.Y.O.	2.32	2.33	2.32	2.34	2.30	0.00	1,029,442	2.32	2.32
Atlantis Yat. Ort.	2.34	2.36	2.36	2.37	2.34	0.85	45,358	2.36	2.35
Atlas Yat. Ort.	5.75	5.80	5.85	6.00	5.70	1.74	47,963	5.75	5.86
Aviva Sigorta	19.30	19.40	19.40	19.60	19.10	0.52	40,446	19.47	19.23
Avrasya Yat. Ort.	1.56	1.58	1.58	1.61	1.55	1.28	381,992	1.58	1.57
Ayen Enerji	3.44	3.46	3.44	3.48	3.42	0.00	519,018	3.44	3.43
Aygaz	5.25	5.30	5.45	5.45	5.20	3.81	1,660,542	5.25	5.36
Bagfaş	51.50	51.00	51.00	52.00	50.50	-0.97	43,108	51.16	51.25
Bak Ambalaj	3.46	3.48	3.44	3.48	3.40	-0.58	58,079	3.45	3.44
Banvit	2.46	2.47	2.45	2.51	2.43	-0.41	568,155	2.48	2.45
Batı Çimento	8.00	7.95	8.05	8.10	7.40	0.63	58,962	7.88	8.00
Batısöke Çimento	3.28	3.36	3.36	3.36	3.28	2.44	61,707	3.32	3.34
Beko Elektronik	2.74	2.78	2.74	2.82	2.74	0.00	1,335,700	2.78	2.78
Berdan Tekstil	2.78	2.82	2.80	2.88	2.78	0.72	21,085	2.83	2.81
Beşiktaş Futbol Yat.	4.00	3.98	3.94	4.04	3.92	-1.50	272,276	3.97	3.95
BİM Birleşik Mağ.	42.25	43.75	43.00	44.25	42.75	1.78	24,376	43.27	43.85
Bisaş Tekstil	1.56	1.56	1.56	1.58	1.54	0.00	160,891	1.57	1.56
Bolu Çimento	3.16	3.18	3.16	3.18	3.14	0.00	230,690	3.17	3.17
Borova Yapı	1.24	1.25	1.25	1.27	1.23	0.81	1,278,888	1.25	1.24
Borusan Mannesmann	13.30	13.20	13.20	13.40	13.10	-0.75	17,918	13.22	13.18
Borusan Yat. Paz.	6.75	6.90	6.95	7.00	6.85	2.96	108,005	6.88	6.91
Bosch Fren Sistemleri	210.00	212.00	211.00	213.00	210.00	0.48	4,095	211.89	211.37
Bossa	1.35	1.36	1.36	1.38	1.35	0.74	771,195	1.36	1.37
Boyner Mağazacılık	3.12	3.12	3.16	3.26	3.10	1.28	3,314,971	3.13	3.19
Brisa	104.00	103.00	104.00	106.00	101.00	0.00	15,428	102.66	104.37
BSH Ev Aletleri	36.25	36.75	37.50	37.75	36.25	3.45	34,828	36.52	37.10
Bumerang Yat. Ort.	1.08	1.09	1.08	1.09	1.04	0.00	47,734	1.09	1.08
Burçelik	27.50	28.25	28.00	28.50	27.50	1.82	5,226	28.17	28.10
Burçelik Vana	1.59	1.59	1.58	1.62	1.57	-0.63	116,011	1.58	1.58
Bursa Çimento	19.00	19.10	19.00	19.20	19.00	0.00	1,917	19.08	19.03
Ceylan Giyim	3.16	3.16	3.12	3.22	3.08	-1.27	27,339	3.14	3.12
Ceytaş Madencilik	4.86	5.00	4.98	5.02	4.84	2.47	2,058,465	4.94	4.98
Çbs Boya	0.96	0.97	0.95	0.98	0.94	-1.04	404,876	0.97	0.95
ÇBS Printaş	1.53	1.50	1.50	1.54	1.49	-1.96	164,710	1.51	1.50
Çelebi	33.00	33.00	33.00	33.50	32.00	0.00	58,845	33.19	32.57
Çelik Halat	5.40	5.35	5.40	5.45	5.30	0.00	85,320	5.38	5.37
Çemtaş	6.10	6.15	6.10	6.15	6.05	0.00	57,289	6.08	6.11
Çimbeton	29.00	29.25	29.25	29.50	28.75	0.86	4,847	29.13	29.07
Çimentaş	17.20	17.00	17.00	17.30	16.50	-1.16	28,222	17.10	16.75
Çimsa	10.30	10.40	10.10	10.50	10.10	-1.94	65,199	10.35	10.23
Dardanel	1.61	1.60	1.59	1.65	1.57	-1.24	3,502,561	1.63	1.59
Demisaş Döküm	1.57	1.59	1.60	1.61	1.58	1.91	429,319	1.60	1.60
Deniz Yat. Ort.	2.25	2.26	2.26	2.28	2.24	0.44	497,983	2.27	2.25
Denizbank	11.60	11.40	11.20	11.70	11.10	-3.45	544,093	11.48	11.35
Denizli Cam	7.15	7.20	7.25	7.25	7.00	1.40	38,004	7.17	7.15
Dentaş Ambalaj	2.28	2.28	2.26	2.30	2.25	-0.88	43,600	2.28	2.28
Derimod	2.76	2.78	2.76	2.80	2.74	0.00	109,692	2.77	2.77
Desa Deri	1.47	1.45	1.47	1.47	1.45	0.00	444,264	1.46	1.46
Deva Holding	6.45	6.50	6.65	6.90	6.40	3.10	711,535	6.43	6.75
Ditaş Doğan	84.00	85.00	84.50	85.50	83.50	0.60	3,889	84.73	84.36
DJ İstanbul 20	10.70	10.80	10.90	10.90	10.65	1.87	773,934	10.75	10.82
DJIM Türkiye A Tipi BYF	11.20	11.35	11.30	11.35	11.25	0.89	335,023	11.30	11.30
Doğan Burda	6.90	6.85	6.95	7.10	6.75	0.72	47,447	6.81	6.87
Doğan Gazetecilik	4.38	4.44	4.38	4.48	4.38	0.00	487,605	4.43	4.45
Doğan Holding	6.40	6.50	6.50	6.55	6.35	1.56	13,554,472	6.42	6.49
Doğan Yayın Hol.	6.05	6.10	6.25	6.25	6.05	3.31	1,633,312	6.12	6.17
Doğuş Otomotiv	8.45	8.60	8.85	8.90	8.50	4.73	782,573	8.55	8.74
Döktaş	2.58	2.64	2.66	2.68	2.58	3.10	1,534,340	2.63	2.65
Duran Doğan Basım	5.20	5.25	5.30	5.35	5.15	1.92	18,802	5.27	5.27
Dyo Boya	1.15	1.13	1.11	1.15	1.10	-3.48	2,733,680	1.13	1.12
Eczacıbaşı İlaç	4.64	4.70	4.74	4.76	4.62	2.16	1,092,528	4.67	4.72
Eczacıbaşı Yapı	4.76	4.80	4.82	4.90	4.76	1.26	237,710	4.79	4.84
Eczacıbaşı Yat. Ort.	1.34	1.35	1.35	1.37	1.33	0.75	314,694	1.35	1.35
Eczacıbaşı Yatırım	4.78	4.82	4.82	4.86	4.76	0.84	390,768	4.81	4.83
Edip İplik	3.92	3.92	3.88	4.02	3.84	-1.02	73,422	3.94	3.94
Efes Holding	16.70	17.10	17.30	17.50	16.60	3.59	91,417	16.99	17.27
Ege Endüstri	13.40	13.50	13.60	13.80	13.40	1.49	34,340	13.47	13.66
Ege Gübre	34.00	34.00	35.25	36.50	34.00	3.68	21,051	34.05	35.42
Ege Seramik	2.09	2.19	2.18	2.19	2.09	4.31	903,009	2.14	2.18
Egeli Co. Yat. Ort.	3.02	3.00	3.00	3.10	3.00	-0.66	20,123	3.01	3.03
Egeplast	1.07	1.10	1.09	1.11	1.07	1.87	323,807	1.09	1.09
Emek Elektrik	1.17	1.16	1.16	1.18	1.14	-0.85	1,166,585	1.17	1.15
Eminiş Ambalaj	3.78	3.82	3.80	3.84	3.76	0.53	73,795	3.81	3.79
Enka İnşaat	18.30	18.60	19.20	19.20	18.20	4.92	302,131	18.53	18.92
Erbosan	7.05	7.10	7.10	7.15	7.00	0.71	22,891	7.05	7.08
Ereğli Demir Çelik	7.60	7.75	7.70	7.80	7.60	1.32	2,331,329	7.67	7.74
Ersu Gıda	1.67	1.69	1.66	1.70	1.65	-0.60	143,602	1.69	1.67
Escort Computer	1.70	1.71	1.69	1.73	1.69	-0.59	290,619	1.71	1.70
Esem Spor Giyim	1.37	1.37	1.36	1.39	1.35	-0.73	109,270	1.37	1.36
EVG Yat. Ort.	1.34	1.37	1.36	1.37	1.34	1.49	11,402	1.34	1.35
Factoturk Faktoring	3.58	3.62	3.62	3.68	3.56	1.12	68,543	3.59	3.63
Favori Dinlenme Yer.	7.45	7.50	7.40	7.55	7.40	-0.67	140,845	7.51	7.46
Fenerbahçe Sportif	21.60	21.60	21.70	21.80	21.50	0.46	29,501	21.61	21.60
Feniş Alüminyum	3.62	3.64	3.62	3.66	3.50	0.00	47,883	3.64	3.64
Finans Fin. Kir.	10.20	10.30	10.00	10.40	10.00	-1.96	8,335	10.22	10.15
Finans Yat. Ort.	1.97	2.00	1.99	2.02	1.98	1.02	393,828	2.00	2.00
Finansbank	7.35	7.35	7.30	7.40	7.20	-0.68	1,622,776	7.31	7.26
F-M İzmit Piston	850.00	860.00	860.00	870.00	855.00	1.18	969	858.85	861.69
Ford Otosan	10.80	11.00	11.10	11.20	10.80	2.78	508,437	11.02	11.04
Fortis Bank	6.65	6.75	6.70	6.80	6.60	0.75	917,374	6.72	6.74
Frigo Pak Gıda	1.50	1.51	1.50	1.52	1.46	0.00	73,164	1.50	1.49
Galatasaray Sportif	122.00	122.00	124.00	124.00	120.00	1.64	7,263	121.91	122.06
Garanti Bankası	5.35	5.40	5.35	5.45	5.30	0.00	15,637,863	5.40	5.38
Garanti Faktoring	5.35	5.40	5.35	5.40	5.30	0.00	26,012	5.37	5.33
Garanti GMYO	2.50	2.51	2.50	2.52	2.48	0.00	356,235	2.50	2.50
Garanti Yat. Ort.	2.10	2.13	2.12	2.13	2.10	0.95	194,214	2.12	2.11
Gediz İplik	1.40	1.40	1.41	1.42	1.39	0.71	72,873	1.41	1.40
Gentaş	3.74	3.80	3.78	3.80	3.72	1.07	72,406	3.78	3.77
Gersan Elektrik	1.43	1.43	1.42	1.43	1.41	-0.70	420,365	1.42	1.42
Gima	4.48	4.52	4.40	4.58	4.38	-1.79	2,917,682	4.53	4.45
Global Yat. Holding	1.63	1.65	1.65	1.66	1.63	1.23	11,506,196	1.64	1.65
Goldaş Kuyumculuk	1.50	1.52	1.54	1.55	1.49	2.67	6,114,528	1.51	1.53
Good-Year	13.60	13.80	14.10	14.10	13.60	3.68	85,254	13.74	13.86
Göltaş Çimento	68.50	68.50	69.50	69.50	68.50	1.46	10,807	68.50	68.80
GSD Holding	2.34	2.35	2.36	2.39	2.32	0.85	5,262,964	2.34	2.36
Gübre Fabrik.	3.64	3.66	3.68	3.72	3.64	1.10	105,128	3.68	3.68
Güneş Sigorta	3.98	4.04	4.06	4.18	3.98	2.01	168,083	4.02	4.09
Haznedar Refrakter	3.02	3.10	3.06	3.16	3.02	1.32	194,349	3.11	3.05
Hedef Yat. Ort.	1.30	1.30	1.30	1.34	1.28	0.34	66,761	1.31	1.30
Hektaş	1.56	1.57	1.57	1.60	1.54	0.64	2,226,831	1.58	1.58
Hürriyet Gzt.	5.45	5.45	5.30	5.50	5.30	-2.75	538,829	5.42	5.37
İdaş	3.56	3.80	3.88	3.88	3.56	8.99	233,158	3.72	3.81
İhlas Ev Aletleri	2.56	2.38	2.31	2.67	2.29	-9.77	14,278,375	2.45	2.34
İhlas GMYO	1.15	1.11	1.11	1.16	1.10	-3.48	4,283,509	1.13	1.11
İhlas Holding	0.87	0.85	0.85	0.88	0.84	-2.30	39,551,183	0.86	0.86
Indeks Bilgisayar	3.02	3.10	3.04	3.16	3.04	0.66	111,814	3.08	3.06
İnfo Yat. Ort.	1.08	1.07	1.07	1.09	1.06	-0.93	127,348	1.07	1.07
İnfotrend Yat. Ort.	0.96	0.96	0.95	0.97	0.95	-1.04	90,255	0.96	0.96
İntema	6.00	6.05	6.00	6.10	6.00	0.00	23,956	6.05	6.04
İş Bankası (A)	23,450.00
İş Bankası (B)	1,645.00	1,630.00	1,645.00	1,670.00	1,630.00	0.00	29	1,640.00	1,649.35
İş Bankası (C)	11.90	11.80	12.00	12.20	11.70	0.84	4,907,728	11.80	11.97
İş Bankası (Kur.)	8,350.00		8,315.00	8,315.00	8,315.00	-0.42	12		8,315.00
İş Fin. Kir.	7.55	7.55	7.65	7.65	7.50	1.32	173,003	7.57	7.61
İş Girişim	4.22	4.38	4.40	4.42	4.22	4.27	511,536	4.34	4.37
İş GMYO	3.60	3.62	3.60	3.64	3.58	0.00	1,725,271	3.62	3.61
İş Yat. Ort.	4.36	4.38	4.40	4.42	4.34	0.92	593,341	4.38	4.39
Işıklar Ambalaj	2.35	2.34	2.38	2.43	2.32	1.28	3,297,515	2.34	2.39
İzmir Demir Çelik	3.04	3.06	3.04	3.08	3.00	0.00	1,309,933	3.05	3.03
İzocam	12.50	12.50	12.60	12.70	12.30	0.80	12,900	12.45	12.41
Kaplamin	17.80	17.40	17.20	17.90	17.10	-3.37	130,629	17.51	17.32
Kardemir (A)	1.27	1.28	1.27	1.29	1.25	0.00	7,331,028	1.27	1.27
Kardemir (B)	1.26	1.26	1.27	1.28	1.25	0.79	5,097,188	1.26	1.26
Kardemir (D)	0.57	0.57	0.57	0.58	0.56	0.00	13,480,646	0.57	0.57
Karsan Otomotiv	6.15	5.95	6.00	6.15	5.85	-2.44	916,566	5.96	6.01
Karsu Tekstil	0.93	0.92	0.91	0.94	0.91	-2.15	134,527	0.92	0.92
Kartonsan	158.00	155.00	155.00	159.00	155.00	-1.90	8,524	156.55	155.79
Kav Dan.Paz.Tic.	3.92	3.94	3.90	3.98	3.88	-0.51	99,056	3.94	3.90
Kelebek Mobilya	2.76	2.76	2.76	2.82	2.72	0.00	291,955	2.76	2.75
Kent Gıda	42.00	41.50	41.25	42.25	41.00	-1.79	5,551	41.77	41.32
Kerevitaş Gıda	7.50	7.50	7.45	7.65	7.40	-0.67	76,105	7.54	7.44
Klimasan Klima	5.70	6.25	6.80	6.80	5.70	19.30	1,477,769	6.13	6.67
Koç Holding	7.55	7.75	7.70	7.75	7.55	1.99	5,718,310	7.67	7.68
Konfrut Gıda	6.15	6.15	6.15	6.30	5.85	0.00	204,522	6.09	6.19
Koniteks	0.84	0.85	0.85	0.86	0.83	1.19	109,922	0.84	0.84
Konya Çimento	87.50	88.00	88.00	88.50	87.00	0.57	4,726	87.72	87.80
Kordsa Sabancı Dupont	5.95	6.15	6.15	6.20	5.95	3.36	42,530	6.13	6.07
Koza Davetiye	6.35	6.35	6.40	6.40	6.25	0.79	1,305,093	6.33	6.32
Kristal Kola	2.00	2.04	2.03	2.09	2.00	1.50	2,216,091	2.05	2.03
Kütahya Porselen	34.00	34.50	34.50	34.75	33.75	1.47	5,153	34.30	34.44
Link Bilgisayar	4.34	4.34	4.32	4.38	4.30	-0.46	116,113	4.35	4.33
Lio Yağ	1.13	1.13	1.12	1.15	1.12	-0.88	1,042,262	1.13	1.12
Logo Yazılım	17.20	17.60	17.40	17.70	17.20	1.16	32,081	17.45	17.42
Lüks Kadife	5.60	5.60	5.50	5.70	5.50	-1.79	6,686	5.60	5.59
M. Yılmaz Yat. Ort.	1.53	1.53	1.51	1.55	1.49	-1.31	128,751	1.52	1.52
Mali Sek Dışı NFIST20 BYF	10.65	10.75	10.80	10.85	10.65	1.41	107,876	10.71	10.80
Mardin Çimento	9.20	9.35	9.30	9.40	9.20	1.09	77,068	9.29	9.33
Marmaris Altınyunus	12.10	12.00	12.10	12.20	11.80	0.00	55,082	12.02	11.98
Marmaris Martı	2.62	2.64	2.58	2.66	2.52	-1.53	3,883,689	2.62	2.57
Marshall	29.00	28.75	28.75	29.25	28.50	-0.86	3,950	28.94	28.86
Mazhar Zorlu Holding	1.51	1.54	1.57	1.57	1.51	3.97	239,626	1.54	1.56
Menderes Tekstil	1.53	1.52	1.46	1.58	1.44	-4.58	12,988,133	1.53	1.51
Mensa Mensucat	0.54	0.53	0.52	0.54	0.50	-3.70	2,227,965	0.53	0.52
Merko Gıda	1.36	1.37	1.35	1.38	1.34	-0.74	207,927	1.36	1.35
Metemteks	1.45	1.45	1.44	1.48	1.43	-0.69	674,824	1.45	1.45
Migros	16.00	16.00	16.20	16.40	15.90	1.25	309,056	16.02	16.19
Milpa	4.16	4.18	4.12	4.22	4.12	-0.96	1,850,415	4.19	4.16
Mutlu Akü	1.52	1.53	1.52	1.54	1.51	0.00	304,916	1.52	1.51
Net Holding	0.81	0.79	0.81	0.81	0.78	0.00	16,466,127	0.79	0.79
Net Turizm	1.47	1.46	1.46	1.48	1.42	-0.68	6,348,453	1.46	1.45
Netaş Telekom.	41.25	42.00	43.25	43.25	41.50	4.85	206,365	41.96	42.82
Nuh Çimento	8.15	8.15	8.15	8.20	8.10	0.00	5,344	8.16	8.12
Nurol GMYO	6.15	6.00	6.15	6.45	6.00	0.00	264,672	6.07	6.26
Okan Tekstil	0.62	0.61	0.61	0.62	0.60	-1.61	461,038	0.61	0.61
Olmuksa	3.56	3.70	3.68	3.90	3.58	3.37	114,120	3.70	3.67
Otokar	13.90	13.80	13.90	14.00	13.60	0.00	136,460	13.85	13.78
Oysa Çimento	9.90	10.10	10.10	10.15	9.90	2.02	144,712	10.02	10.10
Öz Finans Fact.	1.67	1.68	1.68	1.70	1.66	0.60	44,746	1.68	1.67
Park Elek. Madencilik	8.25	8.45	8.35	8.45	8.25	1.21	1,079,810	8.36	8.38
Parsan	2.26	2.28	2.28	2.42	2.26	0.88	407,893	2.28	2.28
Penguen Gıda	1.23	1.23	1.25	1.25	1.22	1.63	875,958	1.23	1.24
Pera Yat. Ort.	1.24	1.27	1.25	1.28	1.24	0.81	3,074,882	1.27	1.26
Petkim	6.45	6.50	6.50	6.60	6.40	0.78	1,846,930	6.50	6.50
Petrol Ofisi	7.95	8.05	8.25	8.30	7.80	3.77	9,753,815	7.94	8.17
Pimaş	4.96	5.10	5.00	5.10	4.98	0.81	109,137	5.06	5.07
Pınar Et Ve Un	2.64	2.64	2.66	2.68	2.60	0.76	222,678	2.62	2.65
Pınar Su	2.90	2.90	2.88	2.94	2.86	-0.69	137,910	2.90	2.90
Pınar Süt	5.20	5.25	5.30	5.45	5.10	1.92	956,514	5.21	5.35
Prysmian Kablo	4.06	4.22	4.36	4.42	4.08	7.39	473,606	4.19	4.33
Ray Sigorta	3.68	3.68	3.66	3.72	3.64	-0.54	84,832	3.69	3.68
Reysaş Lojistik	5.40	5.70	5.55	5.80	5.35	2.78	2,672,590	5.66	5.58
Sabancı Holding	10.15	10.40	10.30	10.50	10.00	1.48	3,225,100	10.32	10.33
Sanko Pazarlama	3.88	3.94	3.90	3.96	3.88	0.52	219,879	3.93	3.91
Sarkuysan	2.94	3.02	3.00	3.12	2.94	2.04	912,903	3.04	3.00
Selçuk Gıda	1.10	1.10	1.09	1.11	1.08	-0.91	1,195,234	1.09	1.09
Serve Kırtasiye	1.83	1.83	1.83	1.83	1.80	0.00	104,874	1.82	1.81
Soda Sanayii	6.95	7.15	7.20	7.30	7.05	3.60	106,863	7.20	7.17
Söktaş	27.00	27.25	26.50	28.00	26.00	-1.85	11,366	27.16	26.51
Sönmez Filament	1.31	1.29	1.31	1.34	1.28	0.00	183,679	1.30	1.31
Şeker Piliç	3.28	3.28	3.26	3.62	3.20	-0.61	74,924	3.31	3.26
Şekerbank	6.60	6.55	6.95	7.00	6.45	5.30	150,959	6.56	6.79
Şişe Cam	6.05	6.15	6.15	6.25	6.05	1.65	2,887,751	6.16	6.17
T. Demir Döküm	9.80	10.05	10.30	10.50	9.85	5.10	407,842	10.04	10.32
T. Ekonomi Bank.	25.80	25.50	25.50	26.25	25.00	-1.16	70,829	25.88	25.40
T. Kalkınma Bank.	9.45	9.45	9.45	9.65	9.35	0.00	104,204	9.41	9.54
T. Tuborg	5.30	5.40	5.35	5.45	5.30	0.94	45,090	5.35	5.34
T.S.K.B.	5.25	5.20	5.40	5.45	5.15	2.86	3,259,748	5.20	5.33
Taç Yat. Ort.	4.80	4.98	5.04	5.10	4.80	5.00	77,349	4.99	5.03
Tansaş	2.47	2.50	2.49	2.51	2.48	0.81	6,829,472	2.50	2.50
Tat Konserve	2.62	2.60	2.52	2.66	2.50	-3.82	967,715	2.60	2.54
Tek-Art Turizm	1.39	1.38	1.39	1.40	1.36	0.00	941,658	1.38	1.38
Tekstil Fin. Kir.	1.37	1.37	1.35	1.38	1.35	-1.46	536,339	1.37	1.36
Tekstilbank	2.92	2.96	2.92	2.98	2.90	0.00	2,342,819	2.95	2.94
Tesco Kipa	49.50	51.50	50.50	52.25	50.00	2.02	45,712	51.20	50.59
Tire Kutsan	2.56	2.60	2.60	2.62	2.56	1.56	397,906	2.58	2.60
Tofaş Oto. Fab.	4.72	4.76	4.70	4.80	4.68	-0.42	1,583,636	4.75	4.71
Toprak Fin. Kir.	5.80	6.00	6.15	6.15	5.75	6.03	99,793	5.97	6.07
Trabzonspor Sportif	5.70	5.75	5.75	5.75	5.60	0.88	18,498	5.71	5.68
Trakya Cam	5.65	5.70	5.70	5.75	5.55	0.88	636,122	5.68	5.71
TSKB Yat. Ort.	1.32	1.34	1.34	1.36	1.32	1.52	505,668	1.33	1.34
Tukaş	1.15	1.16	1.15	1.19	1.14	0.00	935,962	1.16	1.16
Turcas Petrol	5.16	5.15	5.00	5.25	4.90	-3.10	1,241,596	5.16	5.03
Turkcell	9.55	9.80	9.80	9.90	9.60	2.62	2,763,333	9.71	9.80
Tüpraş	23.80	24.20	24.80	24.90	23.70	4.20	3,729,645	23.95	24.58
Türk Hava Yolları	8.00	8.05	8.00	8.10	7.95	0.00	1,616,573	8.01	8.02
Türk Traktör	13.90	14.40	14.90	15.10	13.90	7.19	538,432	14.28	14.75
Uki Konfeksiyon	2.84	2.86	2.84	2.90	2.82	0.00	37,104	2.86	2.85
Usaş	7.70	7.75	7.75	7.90	7.70	0.65	801,404	7.75	7.81
Uşak Seramik	2.60	2.64	2.66	2.70	2.56	2.31	400,336	2.62	2.66
Uzel Makina	4.00	4.02	4.04	4.08	3.94	1.00	1,814,664	4.01	4.04
Ülker Gıda	5.25	5.25	5.25	5.30	5.20	0.00	2,653,639	5.25	5.25
Ünal Tarım Ürün.	0.76	0.83	0.85	0.85	0.76	11.84	5,279,738	0.81	0.83
Ünye Çimento	5.15	5.10	5.00	5.20	5.00	-2.91	205,019	5.12	5.07
Vakıf Fin. Kir.	6.25	6.45	6.35	6.60	6.20	1.60	106,498	6.48	6.34
Vakıf Girişim	12.80	12.80	12.90	12.90	12.70	0.78	74,253	12.84	12.74
Vakıf GMYO	4.08	4.22	4.20	4.28	4.06	2.94	201,227	4.21	4.22
Vakıf Yat. Ort.	3.68	3.76	3.78	3.82	3.68	2.72	30,652	3.74	3.77
Vakıflar Bankası	7.70	7.80	7.95	7.95	7.65	3.25	6,467,855	7.78	7.90
Vakko Tekstil	5.60	6.00	6.00	6.15	5.55	7.14	411,032	6.00	6.02
Vanet	2.62	2.66	2.58	2.68	2.58	-1.53	404,306	2.65	2.61
Varlık Yat. Ort.	1.21	1.22	1.25	1.25	1.20	3.31	180,213	1.21	1.24
Vestel	5.25	5.25	5.25	5.25	5.15	0.00	1,458,292	5.20	5.21
Viking Kağıt	1.23	1.25	1.24	1.27	1.22	0.81	2,207,847	1.25	1.24
Yapı Kredi Fin. Kir.	4.12	4.56	4.64	4.86	4.14	12.62	481,863	4.46	4.68
Yapı Kredi Koray GMYO	5.15	5.35	5.20	5.45	5.00	0.97	140,562	5.29	5.25
Yapı Kredi Sigorta	8.00	8.45	8.30	8.60	8.05	3.75	196,049	8.41	8.38
Yapı Kredi Yat. Ort.	1.41	1.47	1.47	1.49	1.40	4.26	2,074,430	1.46	1.46
Yapı ve Kredi Bank.	6.95	7.00	7.05	7.10	6.90	1.44	10,340,800	7.01	7.02
Yataş	3.68	3.74	3.66	3.74	3.62	-0.54	599,374	3.71	3.67
Yatırım Fin. Yat. Ort.	1.13	1.13	1.13	1.14	1.12	0.00	56,969	1.13	1.13
Yazıcılar Holding	46.00	45.75	45.75	46.50	45.75	-0.54	8,429	45.96	46.07
Yünsa	2.08	2.09	2.10	2.11	2.08	0.96	83,577	2.08	2.09
Zorlu Enerji	4.98	5.02	5.00	5.04	4.96	0.40	783,238	4.99	5.00

Haberle ilgili daha fazlası:

BAKMADAN GEÇME!