İMKB M-Z (4 Şubat 2006 tarihli verilerdir)

Oluşturulma Tarihi: Şubat 06, 2006 00:00

TwitterLinkedinFlipboardE-postaLinki KopyalaYazı Tipi

Haberin Devamı

M. Yılmaz Yat. Ort.1.611.601.591.621.59-1.2447,1611.601.61Mali Sek Dışı NFIST20 BYF10.8510.7510.7510.9010.50-0.92334,95710.7310.82Mardin Çimento7.457.557.607.757.202.01327,9107.447.63Marmaris Altınyunus11.7011.6011.8011.9011.500.85167,62311.6311.72Marmaris Martı2.262.272.212.292.20-2.213,364,8542.272.23Marshall29.7529.5029.5030.0029.50-0.844,09029.7429.68Mazhar Zorlu Holding1.331.331.321.341.31-0.7592,2361.331.32Menderes Tekstil1.131.121.121.131.10-0.882,154,4681.111.12Mensa Mensucat0.450.450.450.450.440.00531,4130.440.44Merko Gıda1.661.671.651.671.61-0.60192,6511.651.65Metemteks1.361.341.391.441.342.211,284,0121.351.40Migros15.7016.1016.0016.3015.401.91872,34815.9716.08Milpa2.963.183.203.282.708.116,883,8093.083.20Mutlu Akü1.601.611.611.631.600.63359,3241.611.61Net Holding0.410.410.410.410.400.003,454,4130.410.40Net Turizm1.241.231.211.251.21-2.421,224,3841.241.22Netaş Telekom.41.0040.2540.5041.7540.00-1.22212,43040.2941.35Nuh Çimento8.108.308.208.458.001.2348,5438.228.17Nurol GMYO5.305.355.205.555.20-1.8992,4965.325.39Okan Tekstil0.650.640.640.670.63-1.542,244,3890.650.64Olmuksa3.683.683.743.763.661.6364,0833.673.71Otokar11.1011.1011.1011.4010.900.00103,16711.1211.18Oysa Çimento9.159.459.559.659.054.37513,1589.409.54Öz Finans Fact.1.801.811.781.821.73-1.1186,6031.801.78Park Elek. Madencilik9.409.309.109.609.05-3.193,357,7589.419.38Parsan2.332.322.292.362.27-1.72664,9572.332.32Penguen Gıda1.191.211.201.231.180.841,019,7451.201.21Pera Yat. Ort.1.361.371.381.421.331.47579,3991.351.39Petkim7.607.507.457.607.35-1.972,829,9787.487.50Petrol Ofisi5.805.805.605.905.60-3.453,201,6655.795.72Pimaş5.405.455.355.605.25-0.9355,2055.475.44Pınar Et Ve Un2.782.782.722.802.68-2.16237,6932.762.73Pınar Su3.163.123.043.163.04-3.80127,9053.153.11Pınar Süt6.456.456.356.556.10-1.55712,0526.456.44Prysmian Kablo4.704.704.624.744.58-1.70122,3424.684.64Ray Sigorta2.662.882.802.922.565.26898,2532.862.80Sabancı Holding9.709.409.259.609.05-4.646,148,3889.519.27Sanko Pazarlama3.963.943.883.983.88-2.02134,1983.953.92Sarkuysan2.722.842.822.942.683.68971,4102.862.86Selçuk Gıda0.860.850.840.870.84-2.33287,3190.850.85Serve Kırtasiye1.591.571.561.611.55-1.89343,7911.581.57Soda Sanayii5.105.105.055.155.05-0.9865,1095.105.06Söktaş20.5020.5020.4020.6020.30-0.496,02020.5020.47Sönmez Filament1.261.251.221.261.21-3.1756,6541.251.23Şeker Piliç5.105.205.105.205.000.0048,6785.145.10Şekerbank7.357.507.457.607.201.36719,4097.447.56Şişe Cam5.255.205.205.305.05-0.953,541,6265.155.21T. Demir Döküm10.0010.0010.0510.109.900.5028,11610.0110.06T. Ekonomi Bank.28.5027.7527.7528.5027.25-2.6328,27727.8027.96T. Kalkınma Bank.9.409.409.109.409.10-3.1970,7189.349.25T. Tuborg5.255.305.205.355.15-0.9529,7685.295.26T.S.K.B.6.105.956.156.155.900.82414,7695.996.05Taç Yat. Ort.5.505.405.305.555.25-3.6458,8365.485.38Tansaş2.902.842.782.882.76-4.1414,118,8622.862.81Tat Konserve2.452.502.522.562.432.862,983,4462.492.53Tek-Art Turizm1.561.541.521.561.52-2.56805,6981.541.54Tekstil Fin. Kir.1.711.781.721.801.680.581,359,7451.761.76Tekstilbank2.862.862.742.882.74-4.201,849,0542.852.80Tesco Kipa43.0043.2545.0045.0043.004.6550,60643.4143.91Tire Kutsan2.502.532.642.762.475.602,940,4802.532.66Tofaş Oto. Fab.4.244.204.184.284.16-1.422,502,3914.224.24Toprak Fin. Kir.6.306.306.256.456.10-0.79113,7836.256.27Trabzonspor Sportif5.805.755.855.905.650.86148,7845.745.79Trakya Cam5.305.155.155.305.10-2.83965,2965.195.19TSKB Yat. Ort.1.471.451.461.491.45-0.68578,3281.461.47Tukaş1.101.111.091.111.08-0.91529,9591.101.10Turcas Petrol3.903.783.683.863.68-5.64464,0513.813.75Turkcell9.309.259.209.409.05-1.081,493,8559.189.30Tüpraş26.250.00Türk Hava Yolları8.408.308.258.408.20-1.791,032,7918.338.29Türk Traktör12.8012.7012.7012.9012.10-0.7889,28012.5612.76Uki Konfeksiyon2.882.882.882.922.840.0068,1802.882.86Usaş7.107.006.957.106.90-2.11852,5647.037.00Uşak Seramik2.802.762.762.842.70-1.43750,2692.792.77Uzel Makina3.563.763.703.843.503.932,017,3223.753.75Ülker Gıda5.055.004.965.084.90-1.781,650,9804.975.02Ünal Tarım Ürün.0.550.550.550.560.540.00783,5880.550.54Ünye Çimento4.804.944.865.004.701.25893,9054.884.91Vakıf Fin. Kir.6.006.006.106.255.751.67188,1885.946.17Vakıf Girişim14.1013.9013.8014.1013.70-2.1322,22113.8713.89Vakıf GMYO4.564.524.544.704.48-0.44440,5254.514.61Vakıf Yat. Ort.4.004.003.964.023.90-1.0031,8104.003.99Vakıflar Bankası8.458.308.208.408.15-2.964,054,7928.348.28Vakko Tekstil6.356.306.306.356.25-0.7976,9296.306.27Vanet2.662.642.662.722.580.00227,2182.642.67Varlık Yat. Ort.1.371.351.341.361.30-2.1955,8491.351.33Vestel5.505.555.555.655.350.914,142,6425.495.56Viking Kağıt1.371.341.331.371.32-2.92702,9281.351.35Yapı Kredi Fin. Kir.5.005.104.855.454.80-3.00701,9715.214.97Yapı Kredi Koray GMYO4.564.604.604.944.500.88657,8614.694.62Yapı Kredi Sigorta6.607.156.507.406.30-1.521,135,4427.176.58Yapı Kredi Yat. Ort.1.441.471.471.521.422.081,916,7551.471.48Yapı ve Kredi Bank.7.307.257.207.307.10-1.374,415,0477.247.22Yataş2.782.802.922.922.745.041,304,6032.832.88Yatırım Fin. Yat. Ort.1.621.621.591.641.58-1.8558,0741.611.60Yazıcılar Holding41.7541.5041.7542.7541.000.0088,56741.6142.11Yünsa2.042.052.072.092.011.47163,3522.052.07Zorlu Enerji5.155.105.105.155.05-0.97469,2165.105.08İkinci Ulusal Pazar Altınyunus Çeşme5.255.205.155.305.10-1.9028,4785.225.17Birlik Mensucat1.931.931.932.001.880.009,2611.921.92Boyasan Tekstil0.470.460.470.470.450.00413,5260.460.46Camiş Lojistik Hiz.11.5011.5011.7012.0011.201.7472,30211.4511.79Doğusan2.862.882.882.982.800.70310,9142.902.92Ege Profil6.506.456.506.506.350.0017,2296.456.42Gedik Yat. Ort.1.761.771.761.781.750.0033,1451.771.76Ipek Matbaacılık3.343.383.383.423.321.202,197,4983.383.37Lafarge Aslan Çimento81.0081.0079.0081.5079.00-2.4714,50080.6480.05Meges Boya20.2018.1016.2018.1016.20-19.8075,14818.1016.20Mert Gıda5.065.205.105.305.050.7974,9915.195.10Metemtur Otelcilik3.023.023.003.042.96-0.6690,1523.013.00Petrokent Turizm25.2525.5025.5025.7525.250.9986325.2625.50Sönmez Pamuklu1.641.641.641.651.580.0044,7181.631.63Şeker Fin. Kir.3.864.024.044.083.824.661,325,4303.974.03Tümteks0.800.790.800.800.790.00115,3060.790.79IMKB YENİ EKONOMİAnel Telekom6.907.107.207.206.804.35479,2437.027.12Plastikkart2.452.452.462.492.430.41609,4372.452.47Gözaltı PazarıAbana Elektromekanik1.151.171.191.141.749,6871.16EGS G.M.Y.O.0.470.500.500.466.381,730,6710.49Makina Takım0.710.730.740.682.82196,2640.73Transtürk Hold.0.400.390.410.39-2.5046,8760.40

Acıbadem Sağlık	14.10	14.00	13.90	14.10	13.90	-1.42	143,641	14.00	14.01
Adana Çimento (A)	12.30	12.30	12.10	12.50	11.90	-1.63	75,462	12.25	12.25
Adana Çimento (B)	7.00	6.90	6.80	7.00	6.80	-2.86	20,698	6.87	6.83
Adana Çimento (C)	1.46	1.47	1.46	1.49	1.42	0.00	3,158,097	1.46	1.47
Adel Kalemcilik	8.30	8.10	7.95	8.40	7.85	-4.22	444,619	8.19	7.95
Advansa Sasa	1.28	1.30	1.29	1.31	1.26	0.78	1,463,553	1.30	1.29
AFM Film	6.05	5.90	6.00	6.15	5.85	-0.83	483,131	6.01	5.99
Afyon Çimento	1,325.00	1,320.00	1,315.00	1,330.00	1,310.00	-0.75	331	1,318.62	1,320.86
Ak Enerji	5.75	5.65	5.60	5.70	5.60	-2.61	150,577	5.65	5.65
Ak Yat. Ort.	2.36	2.35	2.35	2.39	2.32	-0.42	725,025	2.35	2.37
Akal Tekstil	4.80	4.72	4.80	4.80	4.72	0.00	33,280	4.75	4.77
Akbank	11.80	11.60	11.50	11.70	11.30	-2.54	4,299,776	11.60	11.57
Akçansa	10.70	11.00	11.20	11.40	10.30	4.67	789,317	10.99	11.07
Akın Tekstil	2.80	2.78	2.70	2.90	2.58	-3.57	8,406	2.74	2.74
Akmerkez G.M.Y.O.	45.75	45.50	45.75	46.25	45.25	0.00	8,948	45.52	45.94
Aksa	12.10	12.00	12.00	12.10	11.90	-0.83	68,973	12.01	12.00
Aksigorta	12.80	12.40	12.40	12.60	12.30	-3.13	479,819	12.42	12.44
Aksu Enerji	6.35	6.25	6.25	6.45	6.25	-1.57	75,985	6.26	6.33
Aksu İplik	3.66	3.62	3.62	3.68	3.52	-1.09	10,776	3.61	3.60
Alarko Carrier	15.90	15.70	15.80	15.80	15.60	-0.63	13,882	15.73	15.72
Alarko GMYO	69.50	68.00	69.00	69.50	68.00	-0.72	7,430	68.40	69.05
Alarko Holding	59.00	58.00	57.50	58.50	57.00	-2.54	65,969	58.07	57.51
Alcatel Teletaş	7.80	7.65	7.75	7.90	6.95	-0.64	219,276	7.70	7.81
Alkim Kağıt	1.54	1.54	1.53	1.60	1.51	-0.65	1,060,285	1.57	1.53
Alkim Kimya	6.15	6.30	6.20	6.55	6.10	0.81	345,487	6.37	6.23
Alternatif Yat. Ort.	2.56	2.56	2.58	2.59	2.48	0.78	1,019,368	2.56	2.55
AlternatifBank	2.86	2.84	2.76	2.86	2.74	-3.50	575,761	2.82	2.80
Altınyağ	1.86	1.88	1.88	1.90	1.83	1.08	384,524	1.88	1.87
Altınyıldız	2.66	2.68	2.60	2.74	2.60	-2.26	537,343	2.68	2.65
Anadolu Cam	6.30	6.20	5.90	6.30	5.75	-6.35	314,603	6.21	6.06
Anadolu Efes	45.75	46.00	45.50	46.50	45.25	-0.55	32,113	46.05	45.82
Anadolu Hayat Emek.	6.60	6.55	6.60	6.85	6.05	0.00	601,013	6.50	6.70
Anadolu Isuzu	19.30	19.30	19.20	19.70	19.00	-0.52	123,471	19.44	19.25
Anadolu Sigorta	4.80	4.72	4.62	4.84	4.60	-3.75	2,538,392	4.72	4.75
Arat Tekstil	0.39	0.38	0.39	0.39	0.37	0.00	519,711	0.38	0.38
Arçelik	12.20	12.00	12.60	12.60	11.20	3.28	515,109	12.04	12.25
Arena Bilgisayar	6.10	6.00	5.70	6.20	5.60	-6.56	148,259	6.07	5.83
Arsan Tekstıl	1.47	1.48	1.46	1.50	1.45	-0.68	82,550	1.48	1.47
Aselsan	39.25	38.50	37.75	39.50	37.50	-3.82	544,251	39.02	37.99
Ata Yat. Ort.	15.60	15.40	15.40	15.60	15.30	-1.28	10,828	15.51	15.47
Atakule G.M.Y.O.	2.54	2.54	2.60	2.74	2.48	2.36	3,257,352	2.54	2.59
Atlantis Yat. Ort.	2.56	2.54	2.54	2.56	2.52	-0.78	43,416	2.54	2.53
Atlas Yat. Ort.	7.00	6.90	6.90	7.10	6.60	-1.43	37,451	6.87	6.85
Aviva Sigorta	18.30	18.70	18.30	20.00	18.30	0.00	45,072	18.82	18.45
Avrasya Yat. Ort.	1.60	1.60	1.57	1.61	1.57	-1.88	226,429	1.59	1.59
Ayen Enerji	3.32	3.28	3.26	3.34	3.26	-1.81	652,052	3.28	3.30
Aygaz	5.60					0.00
Bagfaş	55.50	56.50	58.50	59.00	53.50	5.41	157,926	55.89	57.95
Bak Ambalaj	3.52	3.52	3.46	3.54	3.44	-1.70	131,994	3.50	3.50
Banvit	1.88	1.89	1.87	1.91	1.87	-0.53	216,199	1.89	1.89
Batı Çimento	7.50	7.60	7.40	7.65	7.40	-1.33	72,517	7.53	7.51
Batısöke Çimento	3.50	3.58	3.54	3.62	3.46	1.14	374,701	3.56	3.54
Beko Elektronik	2.82	2.80	2.80	2.84	2.76	-0.71	3,081,865	2.81	2.80
Berdan Tekstil	2.84	2.82	2.88	2.94	2.80	1.41	30,734	2.86	2.86
Beşiktaş Futbol Yat.	4.90	4.92	4.86	4.94	4.86	-0.82	164,815	4.90	4.89
BİM Birleşik Mağ.	41.50	41.50	41.00	42.00	40.75	-1.20	40,510	41.52	41.22
Bisaş Tekstil	1.63	1.64	1.65	1.66	1.60	1.23	129,344	1.62	1.64
Bolu Çimento	3.40	3.38	3.34	3.46	3.32	-1.76	693,998	3.41	3.36
Borova Yapı	1.18	1.19	1.17	1.20	1.16	-0.85	603,680	1.18	1.18
Borusan Mannesmann	12.40	12.30	12.30	12.50	12.20	-0.81	76,184	12.29	12.30
Borusan Yat. Paz.	6.05	5.90	5.80	6.00	5.80	-4.13	397,616	5.92	5.87
Bosch Fren Sistemleri	229.00	231.00	229.00	232.00	227.00	0.00	10,279	230.66	229.54
Bossa	1.30	1.33	1.34	1.36	1.27	3.08	2,174,672	1.32	1.34
Boyner Mağazacılık	3.74	3.74	3.70	3.78	3.64	-1.07	1,124,872	3.70	3.73
Brisa	93.50	93.50	93.50	94.50	92.00	0.00	7,466	92.72	93.37
BSH Ev Aletleri	29.25	29.00	28.75	29.00	28.50	-1.71	5,701	28.94	28.75
Bumerang Yat. Ort.	1.45	1.45	1.43	1.50	1.42	-1.38	62,992	1.46	1.45
Burçelik	28.25	29.50	30.00	31.75	28.00	6.19	44,882	29.48	30.18
Burçelik Vana	1.72	1.71	1.72	1.75	1.70	0.00	326,960	1.73	1.72
Bursa Çimento	18.00	18.40	18.20	18.60	16.30	1.11	17,553	18.21	18.34
Ceylan Giyim	3.00	3.08	3.08	3.22	2.98	2.67	101,443	3.13	3.07
Ceytaş Madencilik	5.45	5.40	5.25	5.60	5.20	-3.67	2,726,801	5.40	5.43
Çbs Boya	0.80	0.79	0.80	0.80	0.78	0.00	192,572	0.79	0.79
ÇBS Printaş	1.48	1.43	1.41	1.46	1.41	-4.73	332,863	1.44	1.42
Çelebi	32.75	32.75	33.25	33.75	31.50	1.53	88,835	32.61	33.07
Çelik Halat	6.05	6.30	6.40	6.40	6.00	5.79	278,798	6.27	6.32
Çemtaş	6.60	6.65	6.55	6.80	6.35	-0.76	403,777	6.64	6.59
Çimbeton	34.25	35.00	34.25	35.50	34.00	0.00	18,378	34.97	34.41
Çimentaş	16.20	16.20	16.00	16.50	15.60	-1.23	48,587	16.22	16.15
Çimsa	11.00	10.90	11.20	11.30	10.80	1.82	88,458	11.04	11.15
Dardanel	1.45	1.44	1.43	1.48	1.40	-1.38	1,173,238	1.45	1.44
Demisaş Döküm	1.62	1.68	1.66	1.73	1.61	2.47	794,908	1.69	1.69
Deniz Yat. Ort.	2.56	2.56	2.56	2.60	2.54	0.00	253,434	2.56	2.57
Denizbank	11.80	11.70	11.60	12.10	11.50	-1.69	366,698	11.71	11.91
Denizli Cam	7.40	7.65	7.85	8.00	7.30	6.08	419,880	7.63	7.83
Dentaş Ambalaj	2.15	2.14	2.14	2.17	2.13	-0.47	86,416	2.14	2.15
Derimod	2.66	2.74	2.70	2.86	2.62	1.50	706,333	2.79	2.77
Desa Deri	1.62	1.77	1.75	1.80	1.59	8.02	5,046,121	1.72	1.78
Deva Holding	8.00	8.00	7.75	8.30	7.70	-3.13	191,543	8.03	7.93
Ditaş Doğan	91.00	90.50	88.00	91.00	87.50	-3.30	5,334	89.98	89.21
DJ İstanbul 20	10.80	10.70	10.65	10.80	10.60	-1.39	1,024,211	10.70	10.70
DJIM Türkiye A Tipi BYF	12.10	11.95	12.00	12.15	11.85	-0.83	35,742	11.96	12.04
Doğan Burda	7.95	8.05	8.25	8.35	7.85	3.77	53,064	7.97	8.20
Doğan Gazetecilik	3.82	3.88	3.84	3.96	3.76	0.52	1,172,249	3.86	3.89
Doğan Holding	5.25	5.15	5.15	5.25	5.05	-1.90	7,735,197	5.14	5.17
Doğan Yayın Hol.	6.05	6.00	6.05	6.15	5.95	0.00	402,228	6.08	6.03
Doğuş Otomotiv	8.60	8.50	8.55	8.60	8.35	-0.58	219,929	8.49	8.50
Döktaş	2.28	2.23	2.29	2.35	2.23	0.44	3,487,881	2.25	2.31
Duran Doğan Basım	5.80	6.00	5.80	6.20	5.65	0.00	105,682	5.97	5.91
Dyo Boya	0.84	0.84	0.84	0.84	0.82	0.00	1,294,646	0.83	0.83
Eczacıbaşı İlaç	4.94	4.94	4.96	5.00	4.82	0.40	910,000	4.94	4.96
Eczacıbaşı Yapı	3.66	3.70	3.78	3.84	3.64	3.28	964,130	3.70	3.77
Eczacıbaşı Yat. Ort.	1.42	1.43	1.42	1.44	1.40	0.00	410,814	1.42	1.42
Eczacıbaşı Yatırım	5.05	4.98	4.88	5.06	4.86	-3.37	553,934	4.99	4.96
Edip İplik	2.90	2.90	2.90	2.92	2.86	0.00	11,537	2.88	2.88
Efes Holding	14.30	14.30	14.30	14.40	14.10	0.00	22,503	14.25	14.27
Ege Endüstri	10.70	10.60	10.60	10.70	10.40	-0.93	33,937	10.56	10.58
Ege Gübre	31.75	31.75	31.75	32.25	31.25	0.00	25,382	31.55	31.86
Ege Seramik	2.06	2.07	2.03	2.10	2.02	-1.46	973,865	2.07	2.04
Egeli Co. Yat. Ort.	2.96	2.92	2.88	2.94	2.84	-2.70	69,184	2.92	2.88
Egeplast	0.93	0.92	0.92	0.93	0.90	-1.08	152,927	0.92	0.91
Emek Elektrik	0.96	0.97	0.96	0.97	0.95	0.00	540,393	0.96	0.96
Eminiş Ambalaj	3.86	3.82	3.82	3.88	3.78	-1.04	59,742	3.83	3.85
Enka İnşaat	16.10	16.00	16.00	16.30	15.90	-0.62	318,005	16.08	16.10
Erbosan	6.45	6.45	6.45	6.50	6.30	0.00	23,709	6.41	6.39
Ereğli Demir Çelik	8.90	8.75	8.70	8.85	8.65	-2.25	2,226,059	8.75	8.72
Ersu Gıda	1.58	1.62	1.57	1.65	1.55	-0.63	966,268	1.63	1.59
Escort Computer	1.89	1.94	2.03	2.05	1.88	7.41	2,789,731	1.98	1.99
Esem Spor Giyim	1.25	1.31	1.33	1.33	1.24	6.40	539,742	1.29	1.31
EVG Yat. Ort.	1.33	1.32	1.33	1.33	1.31	0.00	53,404	1.32	1.32
Factoturk Faktoring	3.82	3.80	3.78	3.84	3.74	-1.05	58,885	3.80	3.78
Favori Dinlenme Yer.	7.75	7.70	7.60	7.80	7.50	-1.94	144,499	7.68	7.61
Fenerbahçe Sportif	21.70	21.90	22.00	22.50	21.70	1.38	191,356	21.87	22.15
Feniş Alüminyum	3.68	3.72	3.68	3.78	3.64	0.00	226,802	3.74	3.69
Finans Fin. Kir.	10.10	10.20	10.00	10.20	10.00	-0.99	4,831	10.07	10.03
Finans Yat. Ort.	2.03	2.03	2.04	2.04	2.01	0.49	158,466	2.03	2.03
Finansbank	7.50	7.45	7.45	7.50	7.40	-0.67	479,382	7.44	7.42
F-M İzmit Piston	955.00	945.00	925.00	975.00	920.00	-3.14	1,755	954.71	935.06
Ford Otosan	12.00	11.70	11.70	11.90	11.50	-2.50	405,534	11.75	11.67
Fortis Bank	7.10	7.05	7.05	7.25	6.90	-0.70	887,012	7.03	7.14
Frigo Pak Gıda	1.44	1.44	1.44	1.47	1.43	0.00	189,373	1.45	1.44
Galatasaray Sportif	140.00	141.00	134.00	146.00	134.00	-4.29	13,393	141.59	138.69
Garanti Bankası	6.05	5.95	5.90	6.05	5.85	-2.48	4,099,506	6.00	5.94
Garanti Faktoring	6.40	6.55	6.25	6.75	6.10	-2.34	256,054	6.56	6.37
Garanti GMYO	2.76	2.74	2.74	2.84	2.64	-0.72	1,936,694	2.74	2.78
Garanti Yat. Ort.	2.29	2.32	2.32	2.39	2.29	1.31	1,267,110	2.35	2.33
Gediz İplik	1.15	1.14	1.18	1.18	1.10	2.61	152,198	1.14	1.16
Gentaş	3.42	3.40	3.42	3.48	3.36	0.00	77,830	3.40	3.41
Gersan Elektrik	1.47	1.44	1.42	1.46	1.42	-3.40	743,926	1.44	1.43
Gima	4.08	4.10	4.04	4.16	3.98	-0.98	4,729,101	4.08	4.10
Global Yat. Holding	1.51	1.50	1.50	1.55	1.48	-0.66	12,625,756	1.50	1.51
Goldaş Kuyumculuk	1.58	1.57	1.57	1.59	1.55	-0.63	4,198,075	1.58	1.57
Good-Year	13.90	13.80	13.70	13.90	13.50	-1.44	29,739	13.80	13.79
Göltaş Çimento	75.50	76.50	75.50	77.50	74.50	0.00	54,555	76.53	75.56
GSD Holding	2.24	2.24	2.20	2.27	2.19	-1.79	2,149,266	2.24	2.22
Gübre Fabrik.	3.28	3.28	3.28	3.34	3.14	0.00	119,624	3.27	3.32
Güneş Sigorta	3.46	3.84	3.90	4.02	3.38	12.72	6,251,902	3.71	3.94
Haznedar Refrakter	3.20	3.30	3.24	3.42	3.14	1.25	1,182,148	3.32	3.26
Hedef Yat. Ort.	1.49	1.47	1.46	1.50	1.45	-2.01	86,769	1.48	1.46
Hektaş	1.35	1.36	1.35	1.37	1.33	0.00	1,726,612	1.35	1.36
Hürriyet Gzt.	5.45	5.40	5.40	5.45	5.30	-0.92	560,326	5.39	5.39
İdaş	2.94	3.20	3.16	3.24	2.82	7.48	453,931	3.14	3.16
İhlas Ev Aletleri	3.00	2.98	3.00	3.02	2.92	0.00	474,303	2.99	2.97
İhlas GMYO	1.12	1.10	1.12	1.14	1.05	0.00	2,353,722	1.10	1.12
İhlas Holding	0.81	0.81	0.80	0.83	0.78	-1.23	10,244,449	0.80	0.81
Indeks Bilgisayar	3.46	3.52	3.46	3.62	3.38	0.00	1,206,788	3.52	3.45
İnfo Yat. Ort.	1.87	1.84	1.62	1.85	1.62	-13.37	213,059	1.80	1.69
İnfotrend Yat. Ort.	1.05	1.04	1.03	1.04	1.02	-1.90	136,265	1.03	1.03
İntema	6.75	6.65	6.55	6.80	6.50	-2.96	45,985	6.70	6.66
İş Bankası (A)	24,200.00
İş Bankası (B)	1,825.00	1,805.00	1,805.00	1,825.00	1,805.00	-1.10	16	1,815.83	1,809.50
İş Bankası (C)	12.20	12.00	12.00	12.30	11.80	-1.64	3,402,705	12.02	12.14
İş Bankası (Kur.)	10,000.00
İş Fin. Kir.	7.70	7.70	7.80	7.95	7.55	1.30	304,197	7.70	7.78
İş Girişim	3.96	3.94	3.96	4.08	3.86	0.00	590,873	3.92	4.00
İş GMYO	3.46	3.56	3.72	3.88	3.40	7.51	16,112,455	3.52	3.74
İş Yat. Ort.	4.36	4.34	4.34	4.58	4.28	-0.46	3,029,710	4.33	4.46
Işıklar Ambalaj	1.69	1.69	1.69	1.73	1.67	0.00	1,295,832	1.69	1.71
İzmir Demir Çelik	3.24	3.24	3.20	3.28	3.18	-1.23	2,096,029	3.24	3.22
İzocam	10.20	9.90	9.90	10.10	9.40	-2.94	35,684	9.94	9.92
Kaplamin	14.40	14.10	14.40	14.50	14.10	0.00	46,860	14.16	14.30
Kardemir (A)	0.95	0.94	0.95	0.96	0.93	0.00	3,014,533	0.94	0.95
Kardemir (B)	1.17	1.16	1.17	1.19	1.14	0.00	4,571,989	1.16	1.18
Kardemir (D)	0.53	0.53	0.53	0.54	0.52	0.00	20,954,565	0.52	0.53
Karsan Otomotiv	6.85	6.90	6.90	7.10	6.65	0.73	897,933	6.86	7.00
Karsu Tekstil	0.92	0.94	0.91	0.94	0.91	-1.09	301,324	0.93	0.92
Kartonsan	187.00	187.00	189.00	192.00	182.00	1.07	37,728	186.24	190.24
Kav Dan.Paz.Tic.	4.00	3.90	3.82	4.00	3.82	-4.50	151,371	3.91	3.86
Kelebek Mobilya	1.74	1.74	1.71	1.75	1.69	-1.72	264,900	1.74	1.71
Kent Gıda	42.25	42.00	41.25	43.50	41.25	-2.37	12,412	41.85	42.50
Kerevitaş Gıda	8.65	8.70	8.60	8.95	8.50	-0.58	83,464	8.80	8.57
Klimasan Klima	6.30	6.30	6.50	6.50	6.20	3.17	99,517	6.31	6.35
Koç Holding	7.30					0.00
Konfrut Gıda	9.20	9.40	9.30	9.90	8.95	1.09	504,143	9.31	9.35
Koniteks	0.85	0.87	0.85	0.87	0.84	0.00	97,942	0.86	0.85
Konya Çimento	91.00	90.50	90.00	92.00	89.00	-1.10	3,373	90.44	91.20
Kordsa Sabancı Dupont	7.00	6.95	7.00	7.05	6.50	0.00	104,663	6.96	6.91
Koza Davetiye	5.50	5.60	5.60	5.65	5.40	1.82	1,657,165	5.58	5.57
Kristal Kola	1.61	1.60	1.61	1.63	1.57	0.00	729,278	1.60	1.61
Kütahya Porselen	40.50	40.00	42.00	42.25	39.75	3.70	10,015	40.17	40.94
Link Bilgisayar	5.14	5.38	5.30	5.50	5.20	3.11	1,079,470	5.34	5.35
Lio Yağ	1.22	1.24	1.23	1.27	1.21	0.82	2,667,467	1.24	1.24
Logo Yazılım	18.80	18.80	18.00	19.30	18.00	-4.26	146,687	18.97	18.37
Lüks Kadife	6.40	6.35	6.30	6.65	6.20	-1.56	15,505	6.36	6.44
M. Yılmaz Yat. Ort.	1.61	1.60	1.59	1.62	1.59	-1.24	47,161	1.60	1.61
Mali Sek Dışı NFIST20 BYF	10.85	10.75	10.75	10.90	10.50	-0.92	334,957	10.73	10.82
Mardin Çimento	7.45	7.55	7.60	7.75	7.20	2.01	327,910	7.44	7.63
Marmaris Altınyunus	11.70	11.60	11.80	11.90	11.50	0.85	167,623	11.63	11.72
Marmaris Martı	2.26	2.27	2.21	2.29	2.20	-2.21	3,364,854	2.27	2.23
Marshall	29.75	29.50	29.50	30.00	29.50	-0.84	4,090	29.74	29.68
Mazhar Zorlu Holding	1.33	1.33	1.32	1.34	1.31	-0.75	92,236	1.33	1.32
Menderes Tekstil	1.13	1.12	1.12	1.13	1.10	-0.88	2,154,468	1.11	1.12
Mensa Mensucat	0.45	0.45	0.45	0.45	0.44	0.00	531,413	0.44	0.44
Merko Gıda	1.66	1.67	1.65	1.67	1.61	-0.60	192,651	1.65	1.65
Metemteks	1.36	1.34	1.39	1.44	1.34	2.21	1,284,012	1.35	1.40
Migros	15.70	16.10	16.00	16.30	15.40	1.91	872,348	15.97	16.08
Milpa	2.96	3.18	3.20	3.28	2.70	8.11	6,883,809	3.08	3.20
Mutlu Akü	1.60	1.61	1.61	1.63	1.60	0.63	359,324	1.61	1.61
Net Holding	0.41	0.41	0.41	0.41	0.40	0.00	3,454,413	0.41	0.40
Net Turizm	1.24	1.23	1.21	1.25	1.21	-2.42	1,224,384	1.24	1.22
Netaş Telekom.	41.00	40.25	40.50	41.75	40.00	-1.22	212,430	40.29	41.35
Nuh Çimento	8.10	8.30	8.20	8.45	8.00	1.23	48,543	8.22	8.17
Nurol GMYO	5.30	5.35	5.20	5.55	5.20	-1.89	92,496	5.32	5.39
Okan Tekstil	0.65	0.64	0.64	0.67	0.63	-1.54	2,244,389	0.65	0.64
Olmuksa	3.68	3.68	3.74	3.76	3.66	1.63	64,083	3.67	3.71
Otokar	11.10	11.10	11.10	11.40	10.90	0.00	103,167	11.12	11.18
Oysa Çimento	9.15	9.45	9.55	9.65	9.05	4.37	513,158	9.40	9.54
Öz Finans Fact.	1.80	1.81	1.78	1.82	1.73	-1.11	86,603	1.80	1.78
Park Elek. Madencilik	9.40	9.30	9.10	9.60	9.05	-3.19	3,357,758	9.41	9.38
Parsan	2.33	2.32	2.29	2.36	2.27	-1.72	664,957	2.33	2.32
Penguen Gıda	1.19	1.21	1.20	1.23	1.18	0.84	1,019,745	1.20	1.21
Pera Yat. Ort.	1.36	1.37	1.38	1.42	1.33	1.47	579,399	1.35	1.39
Petkim	7.60	7.50	7.45	7.60	7.35	-1.97	2,829,978	7.48	7.50
Petrol Ofisi	5.80	5.80	5.60	5.90	5.60	-3.45	3,201,665	5.79	5.72
Pimaş	5.40	5.45	5.35	5.60	5.25	-0.93	55,205	5.47	5.44
Pınar Et Ve Un	2.78	2.78	2.72	2.80	2.68	-2.16	237,693	2.76	2.73
Pınar Su	3.16	3.12	3.04	3.16	3.04	-3.80	127,905	3.15	3.11
Pınar Süt	6.45	6.45	6.35	6.55	6.10	-1.55	712,052	6.45	6.44
Prysmian Kablo	4.70	4.70	4.62	4.74	4.58	-1.70	122,342	4.68	4.64
Ray Sigorta	2.66	2.88	2.80	2.92	2.56	5.26	898,253	2.86	2.80
Sabancı Holding	9.70	9.40	9.25	9.60	9.05	-4.64	6,148,388	9.51	9.27
Sanko Pazarlama	3.96	3.94	3.88	3.98	3.88	-2.02	134,198	3.95	3.92
Sarkuysan	2.72	2.84	2.82	2.94	2.68	3.68	971,410	2.86	2.86
Selçuk Gıda	0.86	0.85	0.84	0.87	0.84	-2.33	287,319	0.85	0.85
Serve Kırtasiye	1.59	1.57	1.56	1.61	1.55	-1.89	343,791	1.58	1.57
Soda Sanayii	5.10	5.10	5.05	5.15	5.05	-0.98	65,109	5.10	5.06
Söktaş	20.50	20.50	20.40	20.60	20.30	-0.49	6,020	20.50	20.47
Sönmez Filament	1.26	1.25	1.22	1.26	1.21	-3.17	56,654	1.25	1.23
Şeker Piliç	5.10	5.20	5.10	5.20	5.00	0.00	48,678	5.14	5.10
Şekerbank	7.35	7.50	7.45	7.60	7.20	1.36	719,409	7.44	7.56
Şişe Cam	5.25	5.20	5.20	5.30	5.05	-0.95	3,541,626	5.15	5.21
T. Demir Döküm	10.00	10.00	10.05	10.10	9.90	0.50	28,116	10.01	10.06
T. Ekonomi Bank.	28.50	27.75	27.75	28.50	27.25	-2.63	28,277	27.80	27.96
T. Kalkınma Bank.	9.40	9.40	9.10	9.40	9.10	-3.19	70,718	9.34	9.25
T. Tuborg	5.25	5.30	5.20	5.35	5.15	-0.95	29,768	5.29	5.26
T.S.K.B.	6.10	5.95	6.15	6.15	5.90	0.82	414,769	5.99	6.05
Taç Yat. Ort.	5.50	5.40	5.30	5.55	5.25	-3.64	58,836	5.48	5.38
Tansaş	2.90	2.84	2.78	2.88	2.76	-4.14	14,118,862	2.86	2.81
Tat Konserve	2.45	2.50	2.52	2.56	2.43	2.86	2,983,446	2.49	2.53
Tek-Art Turizm	1.56	1.54	1.52	1.56	1.52	-2.56	805,698	1.54	1.54
Tekstil Fin. Kir.	1.71	1.78	1.72	1.80	1.68	0.58	1,359,745	1.76	1.76
Tekstilbank	2.86	2.86	2.74	2.88	2.74	-4.20	1,849,054	2.85	2.80
Tesco Kipa	43.00	43.25	45.00	45.00	43.00	4.65	50,606	43.41	43.91
Tire Kutsan	2.50	2.53	2.64	2.76	2.47	5.60	2,940,480	2.53	2.66
Tofaş Oto. Fab.	4.24	4.20	4.18	4.28	4.16	-1.42	2,502,391	4.22	4.24
Toprak Fin. Kir.	6.30	6.30	6.25	6.45	6.10	-0.79	113,783	6.25	6.27
Trabzonspor Sportif	5.80	5.75	5.85	5.90	5.65	0.86	148,784	5.74	5.79
Trakya Cam	5.30	5.15	5.15	5.30	5.10	-2.83	965,296	5.19	5.19
TSKB Yat. Ort.	1.47	1.45	1.46	1.49	1.45	-0.68	578,328	1.46	1.47
Tukaş	1.10	1.11	1.09	1.11	1.08	-0.91	529,959	1.10	1.10
Turcas Petrol	3.90	3.78	3.68	3.86	3.68	-5.64	464,051	3.81	3.75
Turkcell	9.30	9.25	9.20	9.40	9.05	-1.08	1,493,855	9.18	9.30
Tüpraş	26.25					0.00
Türk Hava Yolları	8.40	8.30	8.25	8.40	8.20	-1.79	1,032,791	8.33	8.29
Türk Traktör	12.80	12.70	12.70	12.90	12.10	-0.78	89,280	12.56	12.76
Uki Konfeksiyon	2.88	2.88	2.88	2.92	2.84	0.00	68,180	2.88	2.86
Usaş	7.10	7.00	6.95	7.10	6.90	-2.11	852,564	7.03	7.00
Uşak Seramik	2.80	2.76	2.76	2.84	2.70	-1.43	750,269	2.79	2.77
Uzel Makina	3.56	3.76	3.70	3.84	3.50	3.93	2,017,322	3.75	3.75
Ülker Gıda	5.05	5.00	4.96	5.08	4.90	-1.78	1,650,980	4.97	5.02
Ünal Tarım Ürün.	0.55	0.55	0.55	0.56	0.54	0.00	783,588	0.55	0.54
Ünye Çimento	4.80	4.94	4.86	5.00	4.70	1.25	893,905	4.88	4.91
Vakıf Fin. Kir.	6.00	6.00	6.10	6.25	5.75	1.67	188,188	5.94	6.17
Vakıf Girişim	14.10	13.90	13.80	14.10	13.70	-2.13	22,221	13.87	13.89
Vakıf GMYO	4.56	4.52	4.54	4.70	4.48	-0.44	440,525	4.51	4.61
Vakıf Yat. Ort.	4.00	4.00	3.96	4.02	3.90	-1.00	31,810	4.00	3.99
Vakıflar Bankası	8.45	8.30	8.20	8.40	8.15	-2.96	4,054,792	8.34	8.28
Vakko Tekstil	6.35	6.30	6.30	6.35	6.25	-0.79	76,929	6.30	6.27
Vanet	2.66	2.64	2.66	2.72	2.58	0.00	227,218	2.64	2.67
Varlık Yat. Ort.	1.37	1.35	1.34	1.36	1.30	-2.19	55,849	1.35	1.33
Vestel	5.50	5.55	5.55	5.65	5.35	0.91	4,142,642	5.49	5.56
Viking Kağıt	1.37	1.34	1.33	1.37	1.32	-2.92	702,928	1.35	1.35
Yapı Kredi Fin. Kir.	5.00	5.10	4.85	5.45	4.80	-3.00	701,971	5.21	4.97
Yapı Kredi Koray GMYO	4.56	4.60	4.60	4.94	4.50	0.88	657,861	4.69	4.62
Yapı Kredi Sigorta	6.60	7.15	6.50	7.40	6.30	-1.52	1,135,442	7.17	6.58
Yapı Kredi Yat. Ort.	1.44	1.47	1.47	1.52	1.42	2.08	1,916,755	1.47	1.48
Yapı ve Kredi Bank.	7.30	7.25	7.20	7.30	7.10	-1.37	4,415,047	7.24	7.22
Yataş	2.78	2.80	2.92	2.92	2.74	5.04	1,304,603	2.83	2.88
Yatırım Fin. Yat. Ort.	1.62	1.62	1.59	1.64	1.58	-1.85	58,074	1.61	1.60
Yazıcılar Holding	41.75	41.50	41.75	42.75	41.00	0.00	88,567	41.61	42.11
Yünsa	2.04	2.05	2.07	2.09	2.01	1.47	163,352	2.05	2.07
Zorlu Enerji	5.15	5.10	5.10	5.15	5.05	-0.97	469,216	5.10	5.08

Haberle ilgili daha fazlası:

BAKMADAN GEÇME!