İMKB M-Z (7 Nisan 2006 tarihli verilerdir)

Oluşturulma Tarihi: Nisan 10, 2006 00:00

TwitterLinkedinFlipboardE-postaLinki KopyalaYazı Tipi

Haberin Devamı

M. Yılmaz Yat. Ort.1.571.561.581.591.550.64142,3051.571.57Mali Sek Dışı NFIST20 BYF10.8010.9011.0511.0510.702.31130,02210.8610.97Mardin Çimento9.008.909.009.008.900.0089,7388.948.95Marmaris Altınyunus11.1011.3010.9011.5010.90-1.8022,03311.1911.11Marmaris Martı2.382.362.372.402.35-0.422,001,4742.382.36Marshall28.0028.0028.5028.5027.751.793,55328.0028.21Mazhar Zorlu Holding1.481.471.471.501.46-0.68191,8901.471.48Menderes Tekstil1.271.311.321.331.273.942,989,1511.311.31Mensa Mensucat0.490.480.490.500.480.00306,5180.490.48Merko Gıda1.261.301.301.311.243.17251,4651.291.29Metemteks1.641.631.611.681.60-1.83521,6341.641.62Migros16.0016.0016.1016.3016.000.63212,27616.0816.09Milpa4.004.004.024.083.980.50985,6744.004.03Mutlu Akü1.871.791.841.921.73-1.601,440,9851.831.80Net Holding0.930.940.930.950.910.0019,796,9590.930.93Net Turizm1.321.331.311.341.31-0.763,284,8261.331.32Netaş Telekom.41.0040.7541.2541.5040.750.6126,94540.9041.15Nuh Çimento8.608.708.708.808.501.165,6308.618.72Nurol GMYO5.905.905.855.955.80-0.8547,6445.895.83Okan Tekstil0.590.600.600.610.591.69311,1260.600.60Olmuksa3.593.623.603.643.580.2668,6223.623.60Otokar13.0013.2013.3013.6013.002.31337,10213.2213.39Oysa Çimento9.109.159.309.309.102.2052,3029.159.22Öz Finans Fact.1.721.681.691.721.67-1.74163,4061.691.68Park Elek. Madencilik7.857.858.258.357.805.101,398,9037.858.12Parsan2.182.192.212.242.181.38486,8832.202.20Penguen Gıda1.471.491.471.511.450.003,153,6581.481.47Pera Yat. Ort.1.181.191.211.221.172.544,825,8301.181.20Petkim6.306.356.356.456.300.792,276,2106.356.38Petrol Ofisi8.458.508.508.558.350.593,214,8318.458.49Pimaş5.055.105.005.155.00-0.9928,3785.045.06Pınar Et Ve Un2.602.722.722.742.584.62438,6632.672.71Pınar Su2.862.882.902.922.861.40138,9632.892.90Pınar Süt5.105.205.155.255.050.98536,9935.115.17Prysmian Kablo5.055.055.105.105.000.9992,2425.055.05Ray Sigorta4.524.504.544.584.380.4462,0504.504.49Reysaş Lojistik5.205.205.255.255.100.96217,4895.185.20Sabancı Holding10.2010.0010.3010.4010.000.981,123,95510.0910.25Sanko Pazarlama4.024.024.044.123.960.501,151,7334.044.06Sarkuysan3.243.283.243.303.240.00241,0063.273.25Selçuk Gıda1.071.061.061.081.06-0.931,463,5951.071.07Serve Kırtasiye2.202.212.322.352.155.45654,8902.192.29Soda Sanayii7.057.107.107.106.950.7131,9637.057.05Söktaş26.5026.5026.7526.7526.000.945,96226.5026.44Sönmez Filament1.231.241.231.251.220.00161,0831.231.23Şeker Piliç3.003.043.023.063.000.6740,7093.033.02Şekerbank7.007.157.257.257.053.57990,0137.137.20Şişe Cam5.956.106.206.205.954.203,047,5016.086.14T. Demir Döküm11.0011.3011.1011.3011.100.9137,19111.1911.23T. Ekonomi Bank.25.0025.2526.0026.2525.004.0080,39925.2325.96T. Kalkınma Bank.8.959.009.009.058.950.5618,9669.028.99T. Tuborg5.205.255.255.305.200.9622,1375.245.22T.S.K.B.5.155.305.505.555.156.803,934,8655.265.46Taç Yat. Ort.4.984.984.985.044.920.008,6885.004.98Tansaş2.442.452.452.462.440.411,073,9012.452.45Tat Konserve2.282.302.302.322.280.88346,7572.302.30Tek-Art Turizm1.231.231.231.241.210.00646,1191.231.22Tekstil Fin. Kir.1.371.351.361.381.35-0.73270,6601.361.35Tekstilbank2.822.782.842.842.760.711,650,5222.802.80Tesco Kipa49.5049.2549.5049.5049.000.002,37349.2549.28Tire Kutsan2.662.682.682.702.640.75901,2302.672.68Tofaş Oto. Fab.4.264.304.404.424.263.292,618,4254.304.37Toprak Fin. Kir.5.856.006.106.105.854.2723,1255.946.01Trabzonspor Sportif5.805.855.855.955.700.8687,4445.875.85Trakya Cam6.006.206.506.506.058.333,662,3566.206.39TSKB Yat. Ort.1.331.341.351.361.331.50277,1241.341.34Tukaş1.191.181.181.221.16-0.841,308,4631.181.19Turcas Petrol5.955.906.156.155.853.36831,8335.946.03Turkcell8.558.608.608.658.550.581,724,1198.628.62Tüpraş25.1025.4026.7527.0025.106.573,545,62525.4026.44Türk Hava Yolları7.207.207.307.307.201.39225,0687.257.25Türk Traktör17.1017.0017.1017.3016.900.00209,09517.0617.14Uki Konfeksiyon2.862.902.922.922.862.1056,0662.892.87Usaş7.107.107.257.257.002.11765,1427.097.16Uşak Seramik2.762.782.762.782.720.00148,7312.762.75Uzel Makina3.923.923.943.963.860.51735,1853.913.91Ülker Gıda5.405.455.455.505.350.93809,6385.415.42Ünal Tarım Ürün.0.700.690.700.720.680.004,160,5160.700.70Ünye Çimento4.764.764.764.824.700.00344,1344.754.73Vakıf Fin. Kir.6.006.055.906.055.85-1.6718,7926.015.94Vakıf Girişim14.0013.9013.5014.4013.50-3.5765,53514.1513.65Vakıf GMYO4.244.424.444.504.244.72717,4384.384.46Vakıf Yat. Ort.3.763.843.923.923.764.2637,0243.853.83Vakıflar Bankası7.507.457.407.557.30-1.334,924,3057.507.40Vakko Tekstil6.506.456.506.606.400.0052,4046.506.44Vanet3.043.163.043.183.020.00610,1113.143.09Varlık Yat. Ort.1.211.221.221.231.200.8335,3841.211.21Vestel5.705.755.755.805.650.882,927,8135.695.74Viking Kağıt1.221.221.221.231.200.00389,1551.211.21Yapı Kredi Fin. Kir.4.344.384.344.404.300.0032,8014.374.34Yapı Kredi Koray GMYO4.904.964.965.004.861.2256,0574.934.93Yapı Kredi Sigorta7.107.057.207.307.001.41116,1727.077.16Yapı Kredi Yat. Ort.1.421.431.441.441.411.41307,4251.421.43Yapı ve Kredi Bank.7.457.457.357.507.30-1.3413,487,1127.457.40Yataş4.104.104.124.124.060.4996,5514.084.09Yatırım Fin. Yat. Ort.1.161.161.161.201.150.0083,0661.161.16Yazıcılar Holding44.2543.7543.7545.0043.25-1.1337,20344.0143.72Yünsa2.202.272.262.302.192.73205,0522.262.26Zorlu Enerji4.955.005.005.024.941.01708,9744.994.99İkinci Ulusal PazarAltınyunus Çeşme5.605.605.605.605.500.0022,5305.575.56Birlik Mensucat1.811.801.791.831.78-1.103,8011.791.79Boyasan Tekstil0.540.540.530.540.53-1.85315,8330.530.53Camiş Lojistik Hiz.9.409.409.459.609.250.539,2839.459.39Doğusan2.072.052.062.082.04-0.48404,5422.062.05Ege Profil6.906.956.857.256.80-0.7238,1507.016.94Gedik Yat. Ort.2.112.132.192.272.103.79313,1252.122.15Ipek Matbaacılık4.784.824.724.864.72-1.263,021,9264.814.80Lafarge Aslan Çimento72.5073.5073.0073.5072.000.691,44673.0473.38Meges Boya8.008.108.058.357.900.6398,0438.188.06Mert Gıda17.1017.1017.5017.6017.002.3456,93517.0317.31Metemtur Otelcilik3.343.343.303.383.30-1.2098,4053.333.33Petrokent Turizm25.5025.7525.7525.7525.250.981,32025.5025.45Sönmez Pamuklu1.701.711.711.731.700.5986,8511.711.71Şeker Fin. Kir.2.982.962.983.042.940.00857,2113.002.98Tümteks0.840.840.830.840.82-1.1935,5050.830.83IMKB YENİ EKONOMİAnel Telekom3.643.663.663.663.620.55615,0643.643.64Datagate Bilgisayar4.904.904.924.964.860.4172,6184.914.92Plastikkart2.602.602.642.702.601.541,489,6452.622.66Gözaltı PazarıAbana Elektromekanik1.111.071.121.07-3.6018,7691.09EGS G.M.Y.O.0.460.460.460.450.00157,1810.45Makina Takım0.780.750.780.74-3.85147,3710.76Transtürk Hold.0.460.470.470.462.1735,0590.46

Acıbadem Sağlık	14.00	13.90	14.10	14.20	13.70	0.71	15,121	13.94	14.06
Adana Çimento (A)	11.70	11.60	11.70	11.70	11.50	0.00	57,744	11.61	11.61
Adana Çimento (B)	6.90	7.05	7.05	7.05	6.90	2.17	9,399	6.99	7.00
Adana Çimento (C)	1.45	1.45	1.45	1.46	1.44	0.00	562,420	1.45	1.45
Adel Kalemcilik	6.25	6.20	6.20	6.30	6.15	-0.80	51,119	6.18	6.21
Advansa Sasa	1.18	1.17	1.15	1.19	1.13	-2.54	3,486,568	1.17	1.15
AFM Film	6.55	6.45	6.40	6.55	6.35	-2.29	26,353	6.46	6.37
Afyon Çimento	1,400.00	1,440.00	1,465.00	1,530.00	1,410.00	4.64	3,214	1,434.55	1,481.13
Ak Enerji	5.45	5.50	5.55	5.55	5.45	1.83	354,161	5.50	5.50
Ak Yat. Ort.	2.25	2.24	2.26	2.29	2.24	0.44	196,679	2.25	2.26
Akal Tekstil	4.70	4.70	4.70	4.72	4.58	0.00	17,845	4.67	4.66
Akbank	11.50	11.50	11.90	12.10	11.40	3.48	7,539,973	11.50	11.83
Akçansa	8.70	8.85	8.70	8.95	8.70	0.00	102,451	8.90	8.78
Akın Tekstil	2.62	2.64	2.64	2.66	2.62	0.76	22,387	2.63	2.64
Akmerkez G.M.Y.O.	43.50	44.25	44.75	44.75	43.50	2.87	12,623	43.82	44.34
Aksa	11.50	11.70	11.70	11.80	11.50	1.74	267,603	11.65	11.70
Aksigorta	6.20	6.15	6.10	6.30	5.95	-1.61	1,682,117	6.19	6.09
Aksu Enerji	5.00	5.10	5.15	5.15	5.05	3.00	26,548	5.06	5.10
Aksu İplik	2.90	2.92	2.90	2.98	2.90	0.00	129,909	2.94	2.92
Alarko Carrier	21.90	22.20	22.50	22.50	21.80	2.74	34,689	22.02	22.35
Alarko GMYO	58.50	58.50	57.50	58.50	57.50	-1.71	16,716	57.84	57.92
Alarko Holding	59.50	60.50	60.00	61.00	59.00	0.84	303,145	59.80	60.19
Alcatel Teletaş	7.05	7.05	6.95	7.10	6.95	-1.42	278,479	7.07	7.05
Alkim Kağıt	1.63	1.62	1.63	1.65	1.61	0.00	248,575	1.63	1.63
Alkim Kimya	6.65	6.65	6.85	6.85	6.55	3.01	52,189	6.62	6.77
Alternatif Yat. Ort.	2.98	2.96	2.98	3.00	2.92	0.00	722,974	2.94	2.98
AlternatifBank	2.88	2.90	2.98	3.02	2.86	3.47	2,331,631	2.89	2.96
Altınyağ	1.85	1.82	1.84	1.87	1.80	-0.54	576,878	1.84	1.82
Altınyıldız	2.60	2.58	2.56	2.62	2.56	-1.54	151,355	2.58	2.58
Anadolu Cam	6.00	6.00	6.05	6.10	5.95	0.83	764,811	6.00	6.07
Anadolu Efes	41.75	42.00	42.00	42.50	41.75	0.60	54,551	42.08	42.17
Anadolu Hayat Emek.	5.70	5.75	5.85	5.90	5.65	2.63	413,658	5.73	5.82
Anadolu Isuzu	21.60	21.50	21.90	22.20	21.40	1.39	73,699	21.55	21.92
Anadolu Sigorta	4.28	4.26	4.24	4.32	4.20	-0.93	925,916	4.26	4.26
Arat Tekstil	0.46	0.47	0.45	0.47	0.45	-2.17	698,953	0.46	0.46
Arçelik	11.40	11.70	11.70	11.90	11.40	2.63	577,167	11.52	11.68
Arena Bilgisayar	6.10	6.05	6.10	6.10	6.05	0.00	17,785	6.09	6.08
Arsan Tekstıl	1.56	1.59	1.57	1.60	1.54	0.64	198,591	1.59	1.56
Aselsan	43.25	43.00	43.00	43.75	42.75	-0.58	242,595	43.08	43.25
Ata Yat. Ort.	13.30	13.40	13.20	13.50	13.20	-0.75	9,063	13.39	13.30
Atakule G.M.Y.O.	2.27	2.33	2.37	2.40	2.28	4.41	3,781,609	2.32	2.37
Atlantis Yat. Ort.	2.35	2.36	2.37	2.38	2.35	0.85	11,009	2.36	2.36
Atlas Yat. Ort.	5.65	5.70	5.75	5.75	5.65	1.77	10,018	5.70	5.72
Aviva Sigorta	18.20	18.30	18.20	18.40	18.10	0.00	15,367	18.24	18.24
Avrasya Yat. Ort.	1.50	1.52	1.51	1.52	1.50	0.67	124,317	1.50	1.51
Ayen Enerji	3.14	3.14	3.12	3.16	3.10	-0.64	321,654	3.14	3.13
Aygaz	5.40	5.40	5.45	5.50	5.40	0.93	471,308	5.40	5.45
Bagfaş	48.00	47.75	47.75	48.00	47.50	-0.52	21,058	47.76	47.80
Bak Ambalaj	3.46	3.46	3.50	3.62	3.42	1.16	168,957	3.46	3.52
Banvit	2.48	2.48	2.49	2.52	2.46	0.40	218,373	2.49	2.50
Batı Çimento	7.30	7.30	7.35	7.40	7.25	0.68	12,175	7.30	7.27
Batısöke Çimento	3.34	3.32	3.38	3.46	3.32	1.20	223,806	3.34	3.41
Beko Elektronik	2.72	2.74	2.74	2.76	2.70	0.74	583,734	2.74	2.74
Berdan Tekstil	2.68	2.72	2.70	2.80	2.68	0.75	16,255	2.74	2.71
Beşiktaş Futbol Yat.	4.90	5.20	5.30	5.50	4.84	8.16	2,983,881	5.16	5.35
BİM Birleşik Mağ.	43.00	42.50	43.50	43.75	42.25	1.16	12,019	42.55	43.36
Bisaş Tekstil	1.49	1.51	1.50	1.53	1.49	0.67	34,765	1.51	1.50
Bolu Çimento	3.12	3.08	3.10	3.14	3.08	-0.64	180,986	3.11	3.10
Borova Yapı	1.22	1.22	1.22	1.23	1.20	0.00	402,980	1.22	1.21
Borusan Mannesmann	12.90	12.90	13.00	13.00	12.80	0.78	26,826	12.89	12.87
Borusan Yat. Paz.	6.70	6.75	6.80	6.90	6.70	1.49	251,985	6.72	6.81
Bosch Fren Sistemleri	211.00	217.00	216.00	219.00	211.00	2.37	48,231	215.64	216.15
Bossa	1.30	1.31	1.32	1.32	1.30	1.54	443,749	1.31	1.31
Boyner Mağazacılık	3.16	3.18	3.22	3.22	3.14	1.90	580,013	3.16	3.19
Brisa	88.50	87.00	88.00	89.00	86.50	-0.56	10,196	87.19	87.31
BSH Ev Aletleri	34.00	33.75	33.75	34.00	33.00	-0.74	23,212	33.56	33.74
Bumerang Yat. Ort.	0.97	0.97	0.99	0.99	0.96	2.06	231,021	0.97	0.98
Burçelik	29.00	29.25	29.00	29.50	28.75	0.00	1,911	28.89	29.20
Burçelik Vana	2.24	2.31	2.26	2.35	2.10	0.89	560,023	2.27	2.28
Bursa Çimento	23.70	25.40	25.70	26.00	23.80	8.44	40,844	24.83	25.69
Ceylan Giyim	3.92	3.94	4.02	4.02	3.88	2.55	81,384	3.93	3.95
Ceytaş Madencilik	4.60	4.64	4.76	4.82	4.60	3.48	1,956,235	4.62	4.73
Çbs Boya	0.93	0.92	0.92	0.94	0.92	-1.08	163,094	0.93	0.93
ÇBS Printaş	1.55	1.56	1.56	1.58	1.55	0.65	133,177	1.56	1.55
Çelebi	28.50	28.00	28.00	28.75	27.50	-1.75	39,585	28.12	28.00
Çelik Halat	5.80	5.85	5.75	5.95	5.75	-0.86	47,921	5.88	5.80
Çemtaş	6.50	6.60	6.65	6.70	6.50	2.31	142,593	6.59	6.66
Çimbeton	29.50	29.25	29.50	30.00	29.00	0.00	5,245	29.48	29.42
Çimentaş	16.10	16.20	16.10	16.30	16.00	0.00	5,249	16.12	16.10
Çimsa	10.60	10.60	10.80	10.90	10.50	1.89	36,246	10.60	10.79
Dardanel	1.74	1.66	1.66	1.76	1.64	-4.60	3,614,959	1.68	1.67
Demisaş Döküm	1.79	1.73	1.71	1.80	1.69	-4.47	715,437	1.75	1.71
Deniz Yat. Ort.	2.74	2.78	2.78	2.80	2.68	1.46	1,729,334	2.75	2.78
Denizbank	12.00	12.00	12.00	12.00	11.90	0.00	380,423	11.91	12.00
Denizli Cam	7.05	7.20	7.20	7.35	7.10	2.13	82,066	7.25	7.16
Dentaş Ambalaj	2.24	2.25	2.30	2.34	2.20	2.68	215,161	2.25	2.31
Derimod	2.74	2.78	2.78	2.84	2.76	1.46	122,143	2.80	2.77
Desa Deri	1.43	1.46	1.45	1.47	1.42	1.40	688,910	1.45	1.45
Deva Holding	6.45	6.40	6.40	6.50	6.35	-0.78	90,299	6.45	6.43
Ditaş Doğan	87.00	88.50	88.50	89.00	87.50	1.72	3,461	88.02	88.31
DJ İstanbul 20	10.65	10.65	10.80	10.85	9.55	1.41	774,430	10.65	10.76
DJIM Türkiye A Tipi BYF	11.60	11.75	11.85	11.85	11.60	2.16	232,344	11.73	11.85
Doğan Burda	6.25	6.25	6.25	6.40	5.85	0.00	19,118	6.31	6.32
Doğan Gazetecilik	4.40	4.40	4.38	4.46	4.36	-0.45	242,761	4.40	4.41
Doğan Holding	6.40	6.35	6.55	6.60	6.35	2.34	8,461,467	6.40	6.50
Doğan Yayın Hol.	6.35	6.25	6.30	6.35	6.15	-0.79	761,966	6.26	6.24
Doğuş Otomotiv	10.20	10.10	10.00	10.30	9.90	-1.96	223,165	10.09	10.00
Döktaş	2.92	3.00	2.98	3.02	2.92	2.05	3,370,919	2.97	2.99
Duran Doğan Basım	5.30	5.35	5.30	5.45	5.25	0.00	10,920	5.27	5.36
Dyo Boya	1.08	1.06	1.06	1.08	1.06	-1.85	1,261,545	1.08	1.07
Eczacıbaşı İlaç	4.90	4.88	4.92	4.94	4.88	0.41	446,844	4.91	4.91
Eczacıbaşı Yapı	4.88	4.88	4.90	4.94	4.86	0.41	122,558	4.90	4.88
Eczacıbaşı Yat. Ort.	1.38	1.39	1.39	1.40	1.37	0.72	265,381	1.39	1.38
Eczacıbaşı Yatırım	4.88	4.94	4.92	4.96	4.90	0.82	886,633	4.93	4.93
Edip İplik	3.98	4.00	4.00	4.00	3.96	0.50	31,581	3.99	3.97
Efes Holding	16.70	16.40	16.50	16.80	16.30	-1.20	17,916	16.42	16.48
Ege Endüstri	13.00	13.00	12.90	13.10	12.80	-0.77	19,862	12.97	12.90
Ege Gübre	32.25	32.25	32.25	32.50	31.75	0.00	5,210	32.08	32.10
Ege Seramik	3.08	3.00	3.04	3.06	2.90	-1.30	2,241,488	2.97	3.01
Egeli Co. Yat. Ort.	3.48	3.40	3.44	3.50	3.36	-1.15	13,571	3.41	3.38
Egeplast	1.08	1.07	1.07	1.08	1.06	-0.93	73,654	1.07	1.07
Emek Elektrik	1.06	1.06	1.04	1.07	1.03	-1.89	811,201	1.06	1.05
Eminiş Ambalaj	4.40	4.40	4.34	4.48	4.34	-1.36	188,980	4.42	4.36
Enka İnşaat	19.10	18.90	18.80	19.40	18.60	-1.57	194,700	18.88	18.86
Erbosan	7.40	7.40	7.50	7.75	7.30	1.35	78,018	7.32	7.61
Ereğli Demir Çelik	8.40	8.50	8.55	8.65	8.35	1.79	7,842,307	8.55	8.53
Ersu Gıda	1.72	1.73	1.87	1.88	1.72	8.72	1,954,536	1.73	1.81
Escort Computer	2.16	2.13	2.10	2.18	2.07	-2.78	210,455	2.14	2.10
Esem Spor Giyim	1.50	1.52	1.49	1.54	1.49	-0.67	222,333	1.52	1.50
EVG Yat. Ort.	1.29	1.29	1.31	1.31	1.28	1.55	9,273	1.29	1.29
Factoturk Faktoring	4.02	4.08	4.08	4.12	3.98	1.49	50,066	4.03	4.08
Favori Dinlenme Yer.	6.90	7.10	7.15	7.20	6.95	3.62	139,991	7.04	7.12
Fenerbahçe Sportif	21.80	21.80	21.80	21.90	21.70	0.00	27,526	21.80	21.78
Feniş Alüminyum	3.62	3.62	3.62	3.70	3.60	0.00	106,898	3.63	3.66
Finans Fin. Kir.	9.50	9.80	9.75	9.85	9.50	2.63	15,928	9.68	9.56
Finans Yat. Ort.	1.99	2.00	2.00	2.01	1.99	0.50	598,627	2.00	2.00
Finansbank	6.90	6.90	6.95	6.95	6.85	0.72	4,708,892	6.90	6.91
F-M İzmit Piston	810.00	815.00	840.00	865.00	805.00	3.70	2,503	818.67	842.33
Ford Otosan	11.70	12.20	12.80	13.10	11.70	9.40	3,352,763	12.01	12.64
Fortis Bank	6.30	6.30	6.30	6.35	6.20	0.00	675,663	6.28	6.29
Frigo Pak Gıda	1.47	1.48	1.46	1.50	1.46	-0.68	95,875	1.48	1.47
Galatasaray Sportif	123.00	130.00	127.00	132.00	124.00	3.25	58,515	129.66	127.63
Garanti Bankası	5.20	5.20	5.20	5.30	5.15	0.00	9,568,047	5.17	5.22
Garanti Faktoring	7.20	7.15	7.10	7.35	7.00	-1.39	193,068	7.15	7.18
Garanti GMYO	2.38	2.45	2.40	2.47	2.37	0.84	1,532,201	2.44	2.41
Garanti Yat. Ort.	2.22	2.22	2.21	2.25	2.20	-0.45	478,133	2.23	2.21
Gediz İplik	1.63	1.62	1.61	1.65	1.60	-1.23	352,564	1.64	1.60
Gentaş	3.66	3.80	3.82	3.88	3.74	4.37	363,723	3.81	3.82
Gersan Elektrik	1.32	1.33	1.32	1.33	1.29	0.00	381,415	1.32	1.31
Gima	4.54	4.56	4.64	4.64	4.52	2.20	1,880,910	4.54	4.58
Global Yat. Holding	1.67	1.71	1.73	1.73	1.67	3.59	13,959,005	1.69	1.72
Goldaş Kuyumculuk	1.58	1.60	1.61	1.63	1.57	1.90	4,426,595	1.61	1.60
Good-Year	13.60	13.50	13.60	13.70	13.40	0.00	19,961	13.56	13.54
Göltaş Çimento	73.50	73.50	73.50	74.00	72.50	0.00	5,123	73.22	73.50
GSD Holding	1.66	1.66	1.66	1.68	1.64	0.00	2,082,177	1.65	1.66
Gübre Fabrik.	3.70	3.68	3.68	3.72	3.68	-0.54	26,908	3.70	3.69
Güneş Sigorta	3.86	3.88	3.82	3.90	3.82	-1.04	111,343	3.87	3.85
Haznedar Refrakter	2.96	3.00	2.96	3.06	2.94	0.00	75,644	3.02	2.97
Hedef Yat. Ort.	1.23	1.22	1.23	1.25	1.17	0.00	90,156	1.21	1.22
Hektaş	1.58	1.59	1.59	1.60	1.57	0.63	550,794	1.59	1.59
Hürriyet Gzt.	5.30	5.30	5.30	5.35	5.25	0.00	370,179	5.28	5.30
İdaş	3.76	3.80	3.82	3.84	3.78	1.60	23,978	3.80	3.80
İhlas Ev Aletleri	2.21	2.21	2.22	2.22	2.19	0.45	883,968	2.21	2.21
İhlas GMYO	1.11	1.11	1.12	1.12	1.10	0.90	2,314,170	1.11	1.11
İhlas Holding	0.89	0.89	0.90	0.90	0.87	1.12	14,998,251	0.88	0.89
Indeks Bilgisayar	3.52	3.62	3.56	3.62	3.50	1.14	509,015	3.59	3.56
İnfo Yat. Ort.	1.05	1.04	1.04	1.08	1.03	-0.95	53,884	1.04	1.05
İnfotrend Yat. Ort.	0.98	1.00	1.00	1.00	0.98	2.04	82,400	0.99	0.99
İntema	6.05	6.10	6.10	6.10	6.00	0.83	21,330	6.06	6.07
İş Bankası (A)	23,460.00
İş Bankası (B)	1,610.00	1,615.00	1,625.00	1,625.00	1,615.00	0.93	8	1,617.50	1,625.00
İş Bankası (C)	11.70	11.60	11.80	11.90	11.50	0.85	4,341,026	11.61	11.67
İş Bankası (Kur.)	7,600.00		7,600.00	7,600.00	7,600.00	0.00	1		7,600.00
İş Fin. Kir.	7.25	7.25	7.20	7.40	7.15	-0.69	221,335	7.27	7.28
İş Girişim	4.14	4.16	4.30	4.30	4.12	3.86	317,685	4.15	4.25
İş GMYO	3.56	3.64	3.58	3.64	3.54	0.56	2,047,093	3.60	3.61
İş Yat. Ort.	4.64	4.64	4.64	4.68	4.62	0.00	296,526	4.63	4.65
Işıklar Ambalaj	2.17	2.19	2.19	2.23	2.18	0.92	2,075,603	2.21	2.18
İzmir Demir Çelik	3.96	4.00	4.06	4.06	3.96	2.53	1,952,249	4.00	4.02
İzocam	13.30	13.30	13.10	13.40	12.30	-1.50	62,395	13.28	13.28
Kaplamin	16.10	16.10	16.60	16.60	15.90	3.11	46,870	16.09	16.23
Kardemir (A)	1.30	1.32	1.30	1.33	1.29	0.00	4,844,526	1.32	1.31
Kardemir (B)	1.31	1.32	1.30	1.34	1.29	-0.76	5,856,023	1.33	1.31
Kardemir (D)	0.69	0.69	0.70	0.70	0.68	1.45	41,213,308	0.69	0.69
Karsan Otomotiv	5.65	5.65	5.65	5.75	5.65	0.00	178,301	5.69	5.70
Karsu Tekstil	0.95	0.95	0.96	0.97	0.95	1.05	203,813	0.96	0.96
Kartonsan	152.00	154.00	154.00	155.00	153.00	1.32	7,244	153.84	153.59
Kav Dan.Paz.Tic.	3.92	3.94	3.96	3.98	3.92	1.02	75,835	3.95	3.95
Kelebek Mobilya	3.02	3.06	3.16	3.20	3.02	4.64	354,792	3.03	3.14
Kent Gıda	39.50	39.50	39.50	39.50	39.00	0.00	1,515	39.49	39.29
Kerevitaş Gıda	7.25	7.30	7.20	7.30	7.15	-0.69	18,003	7.27	7.20
Klimasan Klima	6.20	6.30	6.20	6.30	6.20	0.00	38,026	6.26	6.22
Koç Holding	7.40	7.40	7.45	7.50	7.35	0.68	5,814,911	7.40	7.44
Konfrut Gıda	5.45	5.45	5.50	5.55	5.40	0.92	53,631	5.50	5.47
Koniteks	0.79	0.80	0.80	0.80	0.79	1.27	58,174	0.80	0.79
Konya Çimento	85.00	85.50	85.50	86.00	84.50	0.59	2,947	85.34	85.18
Kordsa Sabancı Dupont	5.65	5.70	5.75	5.80	5.70	1.77	33,694	5.74	5.71
Koza Davetiye	6.80	6.95	6.85	7.05	6.80	0.74	2,415,640	6.89	6.95
Kristal Kola	1.95	1.96	1.94	1.97	1.93	-0.51	666,367	1.96	1.95
Kütahya Porselen	38.50	39.00	38.50	39.25	38.50	0.00	8,661	38.98	38.68
Link Bilgisayar	4.42	4.44	4.46	4.50	4.44	0.90	57,801	4.46	4.45
Lio Yağ	1.04	1.05	1.04	1.05	1.04	0.00	189,670	1.04	1.04
Logo Yazılım	5.80	5.75	5.80	5.80	5.70	0.00	48,025	5.77	5.75
Lüks Kadife	5.70	5.65	5.60	5.75	5.50	-1.75	7,992	5.70	5.61
M. Yılmaz Yat. Ort.	1.57	1.56	1.58	1.59	1.55	0.64	142,305	1.57	1.57
Mali Sek Dışı NFIST20 BYF	10.80	10.90	11.05	11.05	10.70	2.31	130,022	10.86	10.97
Mardin Çimento	9.00	8.90	9.00	9.00	8.90	0.00	89,738	8.94	8.95
Marmaris Altınyunus	11.10	11.30	10.90	11.50	10.90	-1.80	22,033	11.19	11.11
Marmaris Martı	2.38	2.36	2.37	2.40	2.35	-0.42	2,001,474	2.38	2.36
Marshall	28.00	28.00	28.50	28.50	27.75	1.79	3,553	28.00	28.21
Mazhar Zorlu Holding	1.48	1.47	1.47	1.50	1.46	-0.68	191,890	1.47	1.48
Menderes Tekstil	1.27	1.31	1.32	1.33	1.27	3.94	2,989,151	1.31	1.31
Mensa Mensucat	0.49	0.48	0.49	0.50	0.48	0.00	306,518	0.49	0.48
Merko Gıda	1.26	1.30	1.30	1.31	1.24	3.17	251,465	1.29	1.29
Metemteks	1.64	1.63	1.61	1.68	1.60	-1.83	521,634	1.64	1.62
Migros	16.00	16.00	16.10	16.30	16.00	0.63	212,276	16.08	16.09
Milpa	4.00	4.00	4.02	4.08	3.98	0.50	985,674	4.00	4.03
Mutlu Akü	1.87	1.79	1.84	1.92	1.73	-1.60	1,440,985	1.83	1.80
Net Holding	0.93	0.94	0.93	0.95	0.91	0.00	19,796,959	0.93	0.93
Net Turizm	1.32	1.33	1.31	1.34	1.31	-0.76	3,284,826	1.33	1.32
Netaş Telekom.	41.00	40.75	41.25	41.50	40.75	0.61	26,945	40.90	41.15
Nuh Çimento	8.60	8.70	8.70	8.80	8.50	1.16	5,630	8.61	8.72
Nurol GMYO	5.90	5.90	5.85	5.95	5.80	-0.85	47,644	5.89	5.83
Okan Tekstil	0.59	0.60	0.60	0.61	0.59	1.69	311,126	0.60	0.60
Olmuksa	3.59	3.62	3.60	3.64	3.58	0.26	68,622	3.62	3.60
Otokar	13.00	13.20	13.30	13.60	13.00	2.31	337,102	13.22	13.39
Oysa Çimento	9.10	9.15	9.30	9.30	9.10	2.20	52,302	9.15	9.22
Öz Finans Fact.	1.72	1.68	1.69	1.72	1.67	-1.74	163,406	1.69	1.68
Park Elek. Madencilik	7.85	7.85	8.25	8.35	7.80	5.10	1,398,903	7.85	8.12
Parsan	2.18	2.19	2.21	2.24	2.18	1.38	486,883	2.20	2.20
Penguen Gıda	1.47	1.49	1.47	1.51	1.45	0.00	3,153,658	1.48	1.47
Pera Yat. Ort.	1.18	1.19	1.21	1.22	1.17	2.54	4,825,830	1.18	1.20
Petkim	6.30	6.35	6.35	6.45	6.30	0.79	2,276,210	6.35	6.38
Petrol Ofisi	8.45	8.50	8.50	8.55	8.35	0.59	3,214,831	8.45	8.49
Pimaş	5.05	5.10	5.00	5.15	5.00	-0.99	28,378	5.04	5.06
Pınar Et Ve Un	2.60	2.72	2.72	2.74	2.58	4.62	438,663	2.67	2.71
Pınar Su	2.86	2.88	2.90	2.92	2.86	1.40	138,963	2.89	2.90
Pınar Süt	5.10	5.20	5.15	5.25	5.05	0.98	536,993	5.11	5.17
Prysmian Kablo	5.05	5.05	5.10	5.10	5.00	0.99	92,242	5.05	5.05
Ray Sigorta	4.52	4.50	4.54	4.58	4.38	0.44	62,050	4.50	4.49
Reysaş Lojistik	5.20	5.20	5.25	5.25	5.10	0.96	217,489	5.18	5.20
Sabancı Holding	10.20	10.00	10.30	10.40	10.00	0.98	1,123,955	10.09	10.25
Sanko Pazarlama	4.02	4.02	4.04	4.12	3.96	0.50	1,151,733	4.04	4.06
Sarkuysan	3.24	3.28	3.24	3.30	3.24	0.00	241,006	3.27	3.25
Selçuk Gıda	1.07	1.06	1.06	1.08	1.06	-0.93	1,463,595	1.07	1.07
Serve Kırtasiye	2.20	2.21	2.32	2.35	2.15	5.45	654,890	2.19	2.29
Soda Sanayii	7.05	7.10	7.10	7.10	6.95	0.71	31,963	7.05	7.05
Söktaş	26.50	26.50	26.75	26.75	26.00	0.94	5,962	26.50	26.44
Sönmez Filament	1.23	1.24	1.23	1.25	1.22	0.00	161,083	1.23	1.23
Şeker Piliç	3.00	3.04	3.02	3.06	3.00	0.67	40,709	3.03	3.02
Şekerbank	7.00	7.15	7.25	7.25	7.05	3.57	990,013	7.13	7.20
Şişe Cam	5.95	6.10	6.20	6.20	5.95	4.20	3,047,501	6.08	6.14
T. Demir Döküm	11.00	11.30	11.10	11.30	11.10	0.91	37,191	11.19	11.23
T. Ekonomi Bank.	25.00	25.25	26.00	26.25	25.00	4.00	80,399	25.23	25.96
T. Kalkınma Bank.	8.95	9.00	9.00	9.05	8.95	0.56	18,966	9.02	8.99
T. Tuborg	5.20	5.25	5.25	5.30	5.20	0.96	22,137	5.24	5.22
T.S.K.B.	5.15	5.30	5.50	5.55	5.15	6.80	3,934,865	5.26	5.46
Taç Yat. Ort.	4.98	4.98	4.98	5.04	4.92	0.00	8,688	5.00	4.98
Tansaş	2.44	2.45	2.45	2.46	2.44	0.41	1,073,901	2.45	2.45
Tat Konserve	2.28	2.30	2.30	2.32	2.28	0.88	346,757	2.30	2.30
Tek-Art Turizm	1.23	1.23	1.23	1.24	1.21	0.00	646,119	1.23	1.22
Tekstil Fin. Kir.	1.37	1.35	1.36	1.38	1.35	-0.73	270,660	1.36	1.35
Tekstilbank	2.82	2.78	2.84	2.84	2.76	0.71	1,650,522	2.80	2.80
Tesco Kipa	49.50	49.25	49.50	49.50	49.00	0.00	2,373	49.25	49.28
Tire Kutsan	2.66	2.68	2.68	2.70	2.64	0.75	901,230	2.67	2.68
Tofaş Oto. Fab.	4.26	4.30	4.40	4.42	4.26	3.29	2,618,425	4.30	4.37
Toprak Fin. Kir.	5.85	6.00	6.10	6.10	5.85	4.27	23,125	5.94	6.01
Trabzonspor Sportif	5.80	5.85	5.85	5.95	5.70	0.86	87,444	5.87	5.85
Trakya Cam	6.00	6.20	6.50	6.50	6.05	8.33	3,662,356	6.20	6.39
TSKB Yat. Ort.	1.33	1.34	1.35	1.36	1.33	1.50	277,124	1.34	1.34
Tukaş	1.19	1.18	1.18	1.22	1.16	-0.84	1,308,463	1.18	1.19
Turcas Petrol	5.95	5.90	6.15	6.15	5.85	3.36	831,833	5.94	6.03
Turkcell	8.55	8.60	8.60	8.65	8.55	0.58	1,724,119	8.62	8.62
Tüpraş	25.10	25.40	26.75	27.00	25.10	6.57	3,545,625	25.40	26.44
Türk Hava Yolları	7.20	7.20	7.30	7.30	7.20	1.39	225,068	7.25	7.25
Türk Traktör	17.10	17.00	17.10	17.30	16.90	0.00	209,095	17.06	17.14
Uki Konfeksiyon	2.86	2.90	2.92	2.92	2.86	2.10	56,066	2.89	2.87
Usaş	7.10	7.10	7.25	7.25	7.00	2.11	765,142	7.09	7.16
Uşak Seramik	2.76	2.78	2.76	2.78	2.72	0.00	148,731	2.76	2.75
Uzel Makina	3.92	3.92	3.94	3.96	3.86	0.51	735,185	3.91	3.91
Ülker Gıda	5.40	5.45	5.45	5.50	5.35	0.93	809,638	5.41	5.42
Ünal Tarım Ürün.	0.70	0.69	0.70	0.72	0.68	0.00	4,160,516	0.70	0.70
Ünye Çimento	4.76	4.76	4.76	4.82	4.70	0.00	344,134	4.75	4.73
Vakıf Fin. Kir.	6.00	6.05	5.90	6.05	5.85	-1.67	18,792	6.01	5.94
Vakıf Girişim	14.00	13.90	13.50	14.40	13.50	-3.57	65,535	14.15	13.65
Vakıf GMYO	4.24	4.42	4.44	4.50	4.24	4.72	717,438	4.38	4.46
Vakıf Yat. Ort.	3.76	3.84	3.92	3.92	3.76	4.26	37,024	3.85	3.83
Vakıflar Bankası	7.50	7.45	7.40	7.55	7.30	-1.33	4,924,305	7.50	7.40
Vakko Tekstil	6.50	6.45	6.50	6.60	6.40	0.00	52,404	6.50	6.44
Vanet	3.04	3.16	3.04	3.18	3.02	0.00	610,111	3.14	3.09
Varlık Yat. Ort.	1.21	1.22	1.22	1.23	1.20	0.83	35,384	1.21	1.21
Vestel	5.70	5.75	5.75	5.80	5.65	0.88	2,927,813	5.69	5.74
Viking Kağıt	1.22	1.22	1.22	1.23	1.20	0.00	389,155	1.21	1.21
Yapı Kredi Fin. Kir.	4.34	4.38	4.34	4.40	4.30	0.00	32,801	4.37	4.34
Yapı Kredi Koray GMYO	4.90	4.96	4.96	5.00	4.86	1.22	56,057	4.93	4.93
Yapı Kredi Sigorta	7.10	7.05	7.20	7.30	7.00	1.41	116,172	7.07	7.16
Yapı Kredi Yat. Ort.	1.42	1.43	1.44	1.44	1.41	1.41	307,425	1.42	1.43
Yapı ve Kredi Bank.	7.45	7.45	7.35	7.50	7.30	-1.34	13,487,112	7.45	7.40
Yataş	4.10	4.10	4.12	4.12	4.06	0.49	96,551	4.08	4.09
Yatırım Fin. Yat. Ort.	1.16	1.16	1.16	1.20	1.15	0.00	83,066	1.16	1.16
Yazıcılar Holding	44.25	43.75	43.75	45.00	43.25	-1.13	37,203	44.01	43.72
Yünsa	2.20	2.27	2.26	2.30	2.19	2.73	205,052	2.26	2.26
Zorlu Enerji	4.95	5.00	5.00	5.02	4.94	1.01	708,974	4.99	4.99

Haberle ilgili daha fazlası:

BAKMADAN GEÇME!