İMKB M-Z (7 Şubat 2006 tarihli verilerdir)

Güncelleme Tarihi: Şubat 07, 2006 00:42

Oluşturulma Tarihi: Şubat 07, 2006 00:00

Haberin Devamı

M. Yılmaz Yat. Ort.1.591.601.621.641.591.8992,9351.601.62Mali Sek Dışı NFIST20 BYF10.7510.9010.9010.9510.651.4054,48610.8410.90Mardin Çimento7.607.557.557.707.45-0.66179,2897.617.50Marmaris Altınyunus11.8011.6011.6011.8011.50-1.6927,09911.6311.66Marmaris Martı2.212.222.262.272.192.261,686,3542.222.24Marshall29.5029.2528.7529.7528.75-2.545,14129.2129.05Mazhar Zorlu Holding1.321.461.421.481.287.58927,5681.411.43Menderes Tekstil1.121.131.141.151.111.791,092,2211.131.14Mensa Mensucat0.450.440.440.450.43-2.22572,2290.430.43Merko Gıda1.651.651.681.681.601.82261,4691.641.65Metemteks1.391.391.401.431.350.721,033,0631.401.40Migros16.0016.3016.5016.6015.803.13718,43216.1316.38Milpa3.203.343.323.363.183.753,464,8973.293.31Mutlu Akü1.611.651.621.661.600.62719,1081.641.63Net Holding0.410.410.410.410.400.002,647,7820.400.40Net Turizm1.211.211.231.241.201.651,559,6111.221.23Netaş Telekom.40.5042.0043.2543.2540.006.79159,77941.5542.69Nuh Çimento8.208.208.208.258.150.007,1978.178.21Nurol GMYO5.205.255.305.455.201.9275,6125.265.34Okan Tekstil0.640.620.620.650.60-3.131,767,4370.630.61Olmuksa3.743.743.723.783.70-0.5371,3403.743.72Otokar11.1011.5011.9011.9011.107.21363,61511.5611.81Oysa Çimento9.559.709.759.759.352.09208,4329.679.67Öz Finans Fact.1.781.761.761.781.72-1.1251,9331.761.74Park Elek. Madencilik9.109.159.009.258.95-1.101,797,1579.179.05Parsan2.292.292.302.332.270.44633,2432.302.29Penguen Gıda1.201.221.231.231.192.50770,0641.211.21Pera Yat. Ort.1.131.171.151.231.081.57329,0171.161.16Petkim7.457.507.557.557.401.34528,2347.467.47Petrol Ofisi5.605.805.855.855.604.463,860,8785.735.80Pimaş5.355.405.305.455.20-0.9347,1215.365.31Pınar Et Ve Un2.722.722.762.762.661.47253,8882.722.72Pınar Su3.043.043.023.082.96-0.66159,8423.032.99Pınar Süt6.356.356.306.456.10-0.79798,5236.366.19Prysmian Kablo4.624.544.524.624.50-2.1673,2154.564.54Ray Sigorta2.802.982.983.062.806.43419,3422.982.95Sabancı Holding9.259.309.059.408.35-2.163,861,4669.248.99Sanko Pazarlama3.883.883.923.923.861.03151,4763.883.90Sarkuysan2.823.163.423.422.8621.285,349,1353.093.35Selçuk Gıda0.840.860.870.870.843.57315,3890.850.86Serve Kırtasiye1.561.541.551.571.51-0.64154,5891.541.54Soda Sanayii5.054.955.045.054.95-0.2072,1054.964.99Söktaş20.4020.4020.5020.7019.800.493,58320.3220.43Sönmez Filament1.221.221.221.241.210.0044,5441.221.22Şeker Piliç5.105.405.355.405.154.90136,0365.295.29Şekerbank7.457.607.557.707.251.34587,9197.577.57Şişe Cam5.205.305.255.355.150.962,176,3815.235.28T. Demir Döküm10.059.809.8010.109.50-2.4951,7219.919.86T. Ekonomi Bank.27.7527.7527.7528.0027.000.0028,12127.7027.65T. Kalkınma Bank.9.109.059.109.208.850.0027,2369.049.06T. Tuborg5.205.255.205.305.050.0048,8135.195.25T.S.K.B.6.156.156.106.156.00-0.81190,8766.106.06Taç Yat. Ort.5.305.405.455.505.002.8341,4525.395.41Tansaş2.782.822.822.862.741.447,118,8852.782.82Tat Konserve2.522.642.662.742.565.562,007,7332.642.62Tek-Art Turizm1.521.381.311.531.26-13.824,332,1331.401.29Tekstil Fin. Kir.1.721.761.841.841.716.981,859,4291.751.80Tekstilbank2.742.802.822.842.762.921,186,1772.802.80Tesco Kipa45.0047.0047.0047.2545.004.4426,93546.2047.03Tire Kutsan2.642.762.842.862.627.581,638,3292.742.78Tofaş Oto. Fab.4.184.224.204.264.140.483,731,2814.224.22Toprak Fin. Kir.6.256.055.956.205.85-4.80138,3316.075.97Trabzonspor Sportif5.855.855.706.005.70-2.5653,4165.835.74Trakya Cam5.155.155.155.305.050.001,262,3485.135.22TSKB Yat. Ort.1.461.471.461.481.460.00169,0451.471.46Tukaş1.091.131.131.141.093.671,493,8591.121.12Turcas Petrol3.683.583.663.703.48-0.54648,3053.593.62Turkcell9.209.309.459.459.102.721,219,9079.219.38Tüpraş26.25Türk Hava Yolları8.258.308.258.408.150.00919,9738.328.30Türk Traktör12.7013.0013.4013.4012.505.51274,92912.7913.15Uki Konfeksiyon2.882.842.862.862.82-0.6936,1982.852.84Usaş6.957.007.007.106.850.72752,5726.957.02Uşak Seramik2.762.822.822.882.742.17947,1972.802.83Uzel Makina3.703.743.783.883.642.161,003,3933.743.81Ülker Gıda4.965.085.055.144.941.812,313,1235.085.06Ünal Tarım Ürün.0.550.520.530.540.52-3.641,173,5180.520.52Ünye Çimento4.864.844.804.924.72-1.23273,2094.874.81Vakıf Fin. Kir.6.106.156.106.256.000.00174,7906.106.15Vakıf Girişim13.8014.0014.0014.1013.701.4512,11513.9413.95Vakıf GMYO4.544.584.584.604.520.88121,0404.564.58Vakıf Yat. Ort.3.963.983.984.363.940.5112,5823.993.99Vakıflar Bankası8.208.208.658.708.055.494,096,5528.218.51Vakko Tekstil6.306.306.256.356.25-0.7964,6366.276.27Vanet2.662.662.702.722.621.50133,0552.652.68Varlık Yat. Ort.1.341.341.321.341.31-1.4938,7451.341.32Vestel5.555.505.555.605.450.001,336,5495.545.52Viking Kağıt1.331.351.341.361.320.75669,4591.341.35Yapı Kredi Fin. Kir.4.854.944.905.084.881.03205,7694.984.90Yapı Kredi Koray GMYO4.604.564.544.664.50-1.3052,8264.584.59Yapı Kredi Sigorta6.506.806.806.956.454.62260,0076.776.68Yapı Kredi Yat. Ort.1.471.491.491.501.471.36432,4821.491.48Yapı ve Kredi Bank.7.207.207.257.257.100.691,971,0267.197.23Yataş2.922.962.963.002.901.37569,4262.962.92Yatırım Fin. Yat. Ort.1.591.591.591.601.560.0072,3001.581.58Yazıcılar Holding41.7542.2541.7542.5041.250.0029,98542.2641.92Yünsa2.072.132.132.142.072.90170,8722.122.12Zorlu Enerji5.105.055.055.105.00-0.98320,9095.065.05İkinci Ulusal PazarAltınyunus Çeşme5.155.155.105.205.10-0.9723,0365.135.15Birlik Mensucat1.931.871.981.991.832.5971,5511.861.94Boyasan Tekstil0.470.470.480.480.462.13548,9450.460.47Camiş Lojistik Hiz.11.7012.0012.0013.0011.602.56103,15511.9311.93Doğusan2.882.882.862.942.72-0.69142,3282.902.85Ege Profil6.506.506.606.706.301.5438,3816.506.59Gedik Yat. Ort.1.761.801.811.821.762.8447,4861.791.80Ipek Matbaacılık3.383.423.443.463.361.782,750,5653.403.42Lafarge Aslan Çimento79.0080.5079.5081.0079.500.638,77780.3179.79Meges Boya16.2014.5014.4017.8014.40-11.11349,73716.0114.40Mert Gıda5.105.055.005.154.90-1.9643,6795.034.96Metemtur Otelcilik3.002.983.003.002.920.0065,7212.972.98Petrokent Turizm25.5025.2525.0025.5024.75-1.961,29125.2925.03Sönmez Pamuklu1.641.681.651.681.630.6123,5061.651.64Şeker Fin. Kir.4.044.264.204.304.023.961,216,1124.194.24Tümteks0.800.800.800.800.790.0080,9820.790.79IMKB YENİ EKONOMİAnel Telekom7.207.407.307.457.151.39344,8167.357.26Plastikkart2.462.462.452.482.45-0.41280,0312.472.46Gözaltı PazarıAbana Elektromekanik1.171.281.281.281.179.40222,7471.211.21EGS G.M.Y.O.0.500.540.540.540.458.007,198,7760.490.49Makina Takım0.730.770.770.770.735.48133,0140.760.76Transtürk Hold.0.390.400.400.400.382.5675,9210.390.39

Acıbadem Sağlık	13.90	14.00	14.10	14.20	13.80	1.44	13,631	13.89	13.98
Adana Çimento (A)	12.10	12.10	12.00	12.20	11.90	-0.83	102,317	12.08	12.06
Adana Çimento (B)	6.80	6.80	6.80	6.90	6.75	0.00	4,332	6.82	6.81
Adana Çimento (C)	1.46	1.45	1.46	1.47	1.44	0.00	1,215,087	1.46	1.45
Adel Kalemcilik	7.95	7.85	7.80	8.15	7.15	-1.89	545,833	7.85	7.95
Advansa Sasa	1.29	1.31	1.35	1.35	1.27	4.65	3,407,717	1.31	1.32
AFM Film	6.00	6.15	6.05	6.15	5.95	0.83	123,140	6.05	6.03
Afyon Çimento	1,315.00	1,330.00	1,315.00	1,335.00	1,310.00	0.00	198	1,325.39	1,318.70
Ak Enerji	5.60	5.65	5.65	5.70	5.55	0.89	179,814	5.64	5.64
Ak Yat. Ort.	2.35	2.34	2.35	2.36	2.33	0.00	227,799	2.35	2.35
Akal Tekstil	4.80	4.78	4.78	4.84	4.72	-0.42	68,180	4.78	4.79
Akbank	11.50	11.50	11.70	11.80	11.40	1.74	4,095,515	11.49	11.54
Akçansa	11.20	11.10	10.90	11.20	10.90	-2.68	163,689	11.06	10.95
Akın Tekstil	2.70	2.72	2.78	2.80	2.64	2.96	3,495	2.70	2.73
Akmerkez G.M.Y.O.	45.75	46.00	46.00	46.25	45.50	0.55	5,474	46.02	45.74
Aksa	12.00	11.90	12.00	12.00	11.90	0.00	30,256	11.94	11.95
Aksigorta	12.40	12.60	12.70	13.00	12.30	2.42	441,374	12.53	12.57
Aksu Enerji	6.25	6.35	6.30	6.90	6.25	0.80	37,144	6.35	6.34
Aksu İplik	3.62	3.56	3.64	3.80	3.24	0.55	30,064	3.56	3.58
Alarko Carrier	15.80	15.80	16.00	16.00	15.60	1.27	10,600	15.73	15.79
Alarko GMYO	69.00	68.00	67.50	69.00	67.00	-2.17	13,896	68.19	67.81
Alarko Holding	57.50	57.00	57.50	57.50	56.50	0.00	81,585	56.97	56.97
Alcatel Teletaş	7.75	8.05	8.10	8.15	7.75	4.52	775,468	8.01	8.04
Alkim Kağıt	1.53	1.55	1.54	1.56	1.52	0.65	669,745	1.55	1.54
Alkim Kimya	6.20	6.45	6.50	6.60	5.80	4.84	157,771	6.43	6.42
Alternatif Yat. Ort.	2.58	2.52	2.52	2.58	2.48	-2.33	882,292	2.55	2.51
AlternatifBank	2.76	2.82	2.80	2.86	2.74	1.45	533,949	2.82	2.79
Altınyağ	1.88	1.87	1.87	1.89	1.85	-0.53	318,448	1.87	1.86
Altınyıldız	2.60	2.54	2.78	2.78	2.42	6.92	1,444,606	2.56	2.70
Anadolu Cam	5.90	5.80	5.95	6.00	5.80	0.85	214,349	5.88	5.88
Anadolu Efes	45.50	45.50	45.50	46.00	44.75	0.00	23,909	45.17	45.57
Anadolu Hayat Emek.	6.60	6.55	6.55	6.80	6.45	-0.76	249,976	6.67	6.54
Anadolu Isuzu	19.20	19.20	19.20	19.40	18.90	0.00	47,690	19.25	18.95
Anadolu Sigorta	4.62	4.62	4.60	4.78	4.54	-0.43	1,445,213	4.66	4.61
Arat Tekstil	0.39	0.37	0.39	0.39	0.37	0.00	1,133,661	0.37	0.38
Arçelik	12.60	12.40	12.60	12.60	12.30	0.00	58,208	12.39	12.39
Arena Bilgisayar	5.70	6.00	5.90	6.15	5.65	3.51	83,781	5.99	5.94
Arsan Tekstıl	1.46	1.44	1.45	1.47	1.43	-0.68	101,471	1.45	1.45
Aselsan	37.75	39.00	40.25	40.25	37.50	6.62	490,063	38.49	39.42
Ata Yat. Ort.	15.40	15.50	15.30	15.50	15.30	-0.65	7,443	15.44	15.37
Atakule G.M.Y.O.	2.60	2.70	2.68	2.72	2.62	3.08	975,197	2.69	2.66
Atlantis Yat. Ort.	2.54	2.48	2.48	2.54	2.46	-2.36	49,774	2.49	2.49
Atlas Yat. Ort.	6.90	6.75	6.80	6.85	6.60	-1.45	42,983	6.72	6.73
Aviva Sigorta	18.30	18.50	18.10	18.80	18.10	-1.09	13,916	18.58	18.29
Avrasya Yat. Ort.	1.57	1.58	1.58	1.59	1.56	0.64	121,246	1.57	1.57
Ayen Enerji	3.26	3.28	3.36	3.38	3.24	3.07	948,730	3.27	3.32
Aygaz	5.60
Bagfaş	58.50	57.50	57.50	59.00	56.50	-1.71	86,218	58.01	57.32
Bak Ambalaj	3.46	3.52	3.62	3.62	3.32	4.62	190,207	3.49	3.56
Banvit	1.87	1.95	1.98	1.98	1.89	5.88	1,382,098	1.93	1.95
Batı Çimento	7.40	7.45	7.35	7.50	7.30	-0.68	36,231	7.40	7.37
Batısöke Çimento	3.54	3.58	3.58	3.60	3.50	1.13	152,682	3.56	3.57
Beko Elektronik	2.80	2.80	2.80	2.80	2.76	0.00	1,024,085	2.78	2.78
Berdan Tekstil	2.88	2.88	2.86	2.92	2.86	-0.69	4,851	2.90	2.87
Beşiktaş Futbol Yat.	4.86	4.88	4.82	4.90	4.80	-0.82	139,118	4.87	4.83
BİM Birleşik Mağ.	41.00	41.25	41.75	42.00	40.25	1.83	72,431	41.31	41.47
Bisaş Tekstil	1.65	1.65	1.65	1.67	1.63	0.00	76,164	1.64	1.66
Bolu Çimento	3.34	3.36	3.36	3.38	3.32	0.60	465,054	3.35	3.35
Borova Yapı	1.17	1.22	1.21	1.24	1.16	3.42	1,468,899	1.21	1.21
Borusan Mannesmann	12.30	12.50	12.40	12.60	12.20	0.81	113,272	12.43	12.43
Borusan Yat. Paz.	5.80	6.15	6.20	6.20	5.80	6.90	649,332	6.05	6.09
Bosch Fren Sistemleri	229.00	229.00	229.00	231.00	228.00	0.00	8,240	229.22	228.37
Bossa	1.34	1.40	1.41	1.42	1.34	5.22	2,437,704	1.38	1.40
Boyner Mağazacılık	3.70	3.68	3.74	3.74	3.66	1.08	661,573	3.70	3.72
Brisa	93.50	94.00	94.00	94.50	92.00	0.53	2,573	93.61	93.33
BSH Ev Aletleri	28.75	28.75	29.00	29.25	28.50	0.87	7,266	28.62	28.90
Bumerang Yat. Ort.	1.43	1.43	1.45	1.46	1.42	1.40	73,460	1.43	1.44
Burçelik	30.00	29.25	29.25	31.00	29.00	-2.50	18,126	29.94	29.30
Burçelik Vana	1.72	1.71	1.70	1.73	1.69	-1.16	176,274	1.71	1.71
Bursa Çimento	18.20	18.30	18.20	18.50	18.10	0.00	172,467	18.35	18.20
Ceylan Giyim	3.08	3.10	3.06	3.16	3.04	-0.65	33,100	3.11	3.07
Ceytaş Madencilik	5.25	5.30	5.20	5.35	5.15	-0.95	1,303,819	5.28	5.22
Çbs Boya	0.80	0.79	0.79	0.80	0.78	-1.25	225,871	0.79	0.79
ÇBS Printaş	1.41	1.39	1.38	1.41	1.36	-2.13	202,404	1.39	1.37
Çelebi	33.25	35.00	36.00	36.50	32.50	8.27	275,018	34.90	35.55
Çelik Halat	6.40	6.65	6.60	6.65	6.15	3.12	262,152	6.47	6.57
Çemtaş	6.55	6.75	6.80	6.90	6.50	3.82	318,729	6.74	6.78
Çimbeton	34.25	34.00	34.50	34.50	33.50	0.73	18,651	33.98	34.22
Çimentaş	16.00	16.00	15.80	16.10	15.70	-1.25	18,137	15.91	15.78
Çimsa	11.20	11.00	11.30	11.30	11.00	0.89	104,482	11.15	11.09
Dardanel	1.43	1.49	1.55	1.56	1.43	8.39	3,946,763	1.50	1.53
Demisaş Döküm	1.66	1.82	1.87	1.90	1.65	12.65	1,935,872	1.78	1.85
Deniz Yat. Ort.	2.56	2.58	2.58	2.62	2.54	0.78	546,321	2.56	2.59
Denizbank	11.60	12.10	12.00	12.30	11.50	3.45	521,740	11.99	12.08
Denizli Cam	7.85	7.95	7.90	8.20	7.85	0.64	308,647	8.00	7.92
Dentaş Ambalaj	2.14	2.19	2.22	2.24	2.14	3.74	204,487	2.16	2.22
Derimod	2.70	2.80	2.80	2.86	2.74	3.70	177,039	2.80	2.79
Desa Deri	1.75	1.77	1.74	1.80	1.72	-0.57	1,448,145	1.77	1.74
Deva Holding	7.75	7.75	7.60	8.00	7.60	-1.94	215,587	7.84	7.73
Ditaş Doğan	88.00	89.50	89.00	90.00	87.50	1.14	3,667	88.83	88.73
DJ İstanbul 20	10.65	10.70	10.70	10.75	10.45	0.47	950,073	10.61	10.66
DJIM Türkiye A Tipi BYF	12.00	12.10	12.10	12.20	12.00	0.83	63,656	12.00	12.15
Doğan Burda	8.25	8.05	8.00	8.25	7.90	-3.03	63,440	8.05	8.04
Doğan Gazetecilik	3.84	4.06	4.08	4.10	3.84	6.25	794,925	4.02	4.06
Doğan Holding	5.15	5.30	5.45	5.50	5.05	5.83	12,618,037	5.21	5.40
Doğan Yayın Hol.	6.05	6.10	6.10	6.15	5.90	0.83	444,007	6.03	6.08
Doğuş Otomotiv	8.55	8.55	8.80	9.15	8.45	2.92	680,239	8.58	8.81
Döktaş	2.29	2.46	2.51	2.52	2.27	9.61	5,044,612	2.42	2.49
Duran Doğan Basım	5.80	6.00	6.05	6.15	5.75	4.31	63,718	5.97	6.02
Dyo Boya	0.84	0.86	0.87	0.87	0.82	3.57	1,883,942	0.84	0.86
Eczacıbaşı İlaç	4.96	4.94	5.02	5.02	4.90	1.21	943,581	4.93	4.99
Eczacıbaşı Yapı	3.78	3.80	3.80	3.84	3.76	0.53	604,871	3.81	3.80
Eczacıbaşı Yat. Ort.	1.42	1.43	1.43	1.44	1.39	0.70	227,996	1.41	1.42
Eczacıbaşı Yatırım	4.88	4.86	4.86	4.90	4.80	-0.41	340,719	4.85	4.87
Edip İplik	2.90	2.86	2.88	2.92	2.84	-0.69	13,991	2.88	2.88
Efes Holding	14.30	14.30	14.00	14.30	14.00	-2.10	32,247	14.21	14.12
Ege Endüstri	10.60	10.80	11.70	11.70	10.60	10.38	173,411	11.03	11.22
Ege Gübre	31.75	34.00	34.00	34.25	32.00	7.09	118,922	33.48	33.89
Ege Seramik	2.03	2.04	2.17	2.17	2.01	6.90	2,036,821	2.05	2.12
Egeli Co. Yat. Ort.	2.88	2.90	2.90	2.96	2.86	0.69	33,191	2.89	2.92
Egeplast	0.92	0.94	0.94	0.96	0.90	2.17	1,167,923	0.95	0.93
Emek Elektrik	0.96	0.95	0.94	0.97	0.93	-2.08	639,013	0.95	0.94
Eminiş Ambalaj	3.82	3.74	3.70	3.82	3.66	-3.14	75,100	3.77	3.69
Enka İnşaat	16.00	16.30	16.30	16.40	15.90	1.88	655,569	16.19	16.24
Erbosan	6.45	6.65	6.75	6.75	6.40	4.65	133,082	6.58	6.67
Ereğli Demir Çelik	8.70	8.65	8.75	8.80	8.55	0.57	1,893,529	8.64	8.72
Ersu Gıda	1.57	1.59	1.57	1.60	1.57	0.00	109,814	1.58	1.58
Escort Computer	2.03	2.15	2.12	2.19	2.03	4.43	1,682,333	2.13	2.13
Esem Spor Giyim	1.33	1.38	1.40	1.41	1.33	5.26	454,658	1.38	1.39
EVG Yat. Ort.	1.33	1.33	1.31	1.33	1.31	-1.50	12,912	1.33	1.32
Factoturk Faktoring	3.78	3.78	3.74	3.82	3.70	-1.06	22,610	3.76	3.77
Favori Dinlenme Yer.	7.60	7.55	7.50	7.65	7.40	-1.32	87,207	7.53	7.49
Fenerbahçe Sportif	22.00	21.90	21.80	22.10	21.70	-0.91	72,143	22.03	21.81
Feniş Alüminyum	3.68	3.68	3.70	3.72	3.66	0.54	79,958	3.69	3.68
Finans Fin. Kir.	10.00	10.00	10.40	10.50	9.35	4.00	8,381	9.86	10.32
Finans Yat. Ort.	2.04	2.04	2.03	2.06	2.01	-0.49	94,730	2.04	2.03
Finansbank	7.45	7.55	7.50	7.75	7.40	0.67	1,081,803	7.65	7.53
F-M İzmit Piston	925.00	925.00	915.00	950.00	910.00	-1.08	1,269	931.18	916.49
Ford Otosan	11.70	11.90	11.90	11.90	11.60	1.71	536,530	11.74	11.80
Fortis Bank	7.05	7.20	7.15	7.25	7.05	1.42	822,505	7.17	7.15
Frigo Pak Gıda	1.44	1.47	1.49	1.50	1.42	3.47	502,809	1.46	1.48
Galatasaray Sportif	134.00	136.00	133.00	138.00	132.00	-0.75	6,302	136.06	133.25
Garanti Bankası	5.90	5.90	6.00	6.00	5.80	1.69	4,451,691	5.90	5.92
Garanti Faktoring	6.25	6.35	6.45	6.75	6.25	3.20	184,332	6.36	6.39
Garanti GMYO	2.74	2.78	2.78	2.80	2.72	1.46	847,804	2.76	2.77
Garanti Yat. Ort.	2.32	2.31	2.31	2.38	2.29	-0.43	246,619	2.32	2.30
Gediz İplik	1.18	1.19	1.21	1.24	1.17	2.54	176,070	1.19	1.21
Gentaş	3.42	3.46	3.44	3.48	3.36	0.58	178,125	3.45	3.42
Gersan Elektrik	1.42	1.40	1.40	1.43	1.37	-1.41	907,813	1.39	1.39
Gima	4.04	4.08	4.22	4.22	4.04	4.46	6,114,239	4.09	4.16
Global Yat. Holding	1.50		1.51	1.53	1.49	0.67	2,742,855		1.51
Goldaş Kuyumculuk	1.57	1.57	1.57	1.60	1.55	0.00	3,584,515	1.58	1.57
Good-Year	13.70	13.90	13.90	14.00	13.70	1.46	46,344	13.82	13.85
Göltaş Çimento	75.50	76.00	76.50	77.00	75.00	1.32	34,910	75.52	76.43
GSD Holding	2.20	2.21	2.25	2.27	2.18	2.27	3,617,713	2.21	2.24
Gübre Fabrik.	3.28	3.46	3.42	3.46	3.28	4.27	417,229	3.39	3.40
Güneş Sigorta	3.90	4.24	4.26	4.34	3.94	9.23	3,241,464	4.22	4.18
Haznedar Refrakter	3.24	3.28	3.32	3.44	3.26	2.47	280,235	3.35	3.28
Hedef Yat. Ort.	1.46	1.46	1.47	1.49	1.45	0.68	24,277	1.46	1.46
Hektaş	1.35	1.39	1.38	1.39	1.34	2.22	2,620,557	1.38	1.37
Hürriyet Gzt.	5.40	5.45	5.40	5.60	5.35	0.00	867,381	5.50	5.41
İdaş	3.16	3.24	3.22	3.36	3.16	1.90	308,275	3.28	3.26
İhlas Ev Aletleri	3.00	3.02	3.02	3.02	2.96	0.67	512,077	2.99	2.99
İhlas GMYO	1.12	1.13	1.12	1.15	1.12	0.00	950,469	1.13	1.13
İhlas Holding	0.80	0.80	0.80	0.81	0.78	0.00	4,616,648	0.79	0.80
Indeks Bilgisayar	3.46	3.60	3.54	3.62	3.46	2.31	544,270	3.57	3.55
İnfo Yat. Ort.	1.62	1.67	1.56	1.67	1.52	-3.70	153,400	1.61	1.59
İnfotrend Yat. Ort.	1.03	1.01	1.01	1.03	0.98	-1.94	204,248	1.01	1.01
İntema	6.55	6.60	6.60	6.70	6.45	0.76	38,540	6.56	6.55
İş Bankası (A)	24,200.00	26,500.00	23,850.00	26,500.00	23,850.00	-1.45	2	26,500.00	23,850.00
İş Bankası (B)	1,805.00	1,810.00	1,790.00	1,810.00	1,790.00	-0.83	37	1,800.83	1,797.00
İş Bankası (C)	12.00	12.00	12.30	12.30	11.80	2.50	2,135,395	11.97	12.18
İş Bankası (Kur.)	10,000.00		9,400.00	9,995.00	9,400.00	-6.00	5		9,519.00
İş Fin. Kir.	7.80	7.80	7.70	7.90	7.70	-1.28	103,443	7.82	7.78
İş Girişim	3.96	4.08	4.06	4.10	3.90	2.53	371,314	4.03	4.06
İş GMYO	3.72	3.86	3.86	3.92	3.68	3.76	8,252,911	3.84	3.85
İş Yat. Ort.	4.34	4.42	4.42	4.46	4.34	1.84	957,918	4.40	4.40
Işıklar Ambalaj	1.69	1.78	1.81	1.81	1.68	7.10	3,510,276	1.75	1.79
İzmir Demir Çelik	3.20	3.24	3.22	3.26	3.20	0.63	1,326,581	3.24	3.23
İzocam	9.90	9.85	10.10	10.40	9.50	2.02	17,999	9.75	10.01
Kaplamin	14.40	14.00	15.00	15.00	13.90	4.17	224,123	14.13	14.44
Kardemir (A)	0.95	0.95	0.96	0.96	0.93	1.05	2,372,531	0.95	0.95
Kardemir (B)	1.17	1.19	1.19	1.20	1.16	1.71	3,080,459	1.19	1.19
Kardemir (D)	0.53	0.54	0.54	0.54	0.52	1.89	7,753,813	0.53	0.53
Karsan Otomotiv	6.90	6.80	6.85	6.95	6.75	-0.72	186,133	6.84	6.84
Karsu Tekstil	0.91	0.92	0.93	0.93	0.91	2.20	135,343	0.92	0.92
Kartonsan	189.00	186.00	187.00	189.00	185.00	-1.06	8,720	187.36	186.26
Kav Dan.Paz.Tic.	3.82	3.86	3.84	3.86	3.78	0.52	100,498	3.82	3.82
Kelebek Mobilya	1.71	1.69	1.71	1.74	1.68	0.00	179,415	1.71	1.70
Kent Gıda	41.25	41.25	41.75	42.50	41.00	1.21	5,445	41.84	41.23
Kerevitaş Gıda	8.60	8.70	8.65	9.45	8.55	0.58	21,715	8.65	8.64
Klimasan Klima	6.50	6.35	6.25	6.50	6.10	-3.85	97,197	6.36	6.22
Koç Holding	7.30
Konfrut Gıda	9.30	9.35	9.25	9.55	9.05	-0.54	269,739	9.37	9.21
Koniteks	0.85	0.85	0.84	0.87	0.83	-1.18	211,352	0.85	0.85
Konya Çimento	90.00	90.50	90.50	91.00	89.00	0.56	1,287	90.41	90.26
Kordsa Sabancı Dupont	7.00	6.95	7.05	7.15	6.60	0.71	102,035	6.95	6.96
Koza Davetiye	5.60	5.70	5.65	6.00	5.35	0.89	1,424,604	5.66	5.66
Kristal Kola	1.61	1.60	1.60	1.62	1.58	-0.62	587,918	1.60	1.59
Kütahya Porselen	42.00	43.00	43.25	45.00	42.00	2.98	14,707	43.07	42.77
Link Bilgisayar	5.30	5.90	5.70	5.90	5.30	7.55	577,795	5.77	5.73
Lio Yağ	1.23	1.28	1.30	1.32	1.24	5.69	5,356,992	1.29	1.28
Logo Yazılım	18.00	18.80	18.30	18.90	18.00	1.67	83,214	18.70	18.40
Lüks Kadife	6.30	6.20	6.85	6.85	6.15	8.73	92,096	6.21	6.65
M. Yılmaz Yat. Ort.	1.59	1.60	1.62	1.64	1.59	1.89	92,935	1.60	1.62
Mali Sek Dışı NFIST20 BYF	10.75	10.90	10.90	10.95	10.65	1.40	54,486	10.84	10.90
Mardin Çimento	7.60	7.55	7.55	7.70	7.45	-0.66	179,289	7.61	7.50
Marmaris Altınyunus	11.80	11.60	11.60	11.80	11.50	-1.69	27,099	11.63	11.66
Marmaris Martı	2.21	2.22	2.26	2.27	2.19	2.26	1,686,354	2.22	2.24
Marshall	29.50	29.25	28.75	29.75	28.75	-2.54	5,141	29.21	29.05
Mazhar Zorlu Holding	1.32	1.46	1.42	1.48	1.28	7.58	927,568	1.41	1.43
Menderes Tekstil	1.12	1.13	1.14	1.15	1.11	1.79	1,092,221	1.13	1.14
Mensa Mensucat	0.45	0.44	0.44	0.45	0.43	-2.22	572,229	0.43	0.43
Merko Gıda	1.65	1.65	1.68	1.68	1.60	1.82	261,469	1.64	1.65
Metemteks	1.39	1.39	1.40	1.43	1.35	0.72	1,033,063	1.40	1.40
Migros	16.00	16.30	16.50	16.60	15.80	3.13	718,432	16.13	16.38
Milpa	3.20	3.34	3.32	3.36	3.18	3.75	3,464,897	3.29	3.31
Mutlu Akü	1.61	1.65	1.62	1.66	1.60	0.62	719,108	1.64	1.63
Net Holding	0.41	0.41	0.41	0.41	0.40	0.00	2,647,782	0.40	0.40
Net Turizm	1.21	1.21	1.23	1.24	1.20	1.65	1,559,611	1.22	1.23
Netaş Telekom.	40.50	42.00	43.25	43.25	40.00	6.79	159,779	41.55	42.69
Nuh Çimento	8.20	8.20	8.20	8.25	8.15	0.00	7,197	8.17	8.21
Nurol GMYO	5.20	5.25	5.30	5.45	5.20	1.92	75,612	5.26	5.34
Okan Tekstil	0.64	0.62	0.62	0.65	0.60	-3.13	1,767,437	0.63	0.61
Olmuksa	3.74	3.74	3.72	3.78	3.70	-0.53	71,340	3.74	3.72
Otokar	11.10	11.50	11.90	11.90	11.10	7.21	363,615	11.56	11.81
Oysa Çimento	9.55	9.70	9.75	9.75	9.35	2.09	208,432	9.67	9.67
Öz Finans Fact.	1.78	1.76	1.76	1.78	1.72	-1.12	51,933	1.76	1.74
Park Elek. Madencilik	9.10	9.15	9.00	9.25	8.95	-1.10	1,797,157	9.17	9.05
Parsan	2.29	2.29	2.30	2.33	2.27	0.44	633,243	2.30	2.29
Penguen Gıda	1.20	1.22	1.23	1.23	1.19	2.50	770,064	1.21	1.21
Pera Yat. Ort.	1.13	1.17	1.15	1.23	1.08	1.57	329,017	1.16	1.16
Petkim	7.45	7.50	7.55	7.55	7.40	1.34	528,234	7.46	7.47
Petrol Ofisi	5.60	5.80	5.85	5.85	5.60	4.46	3,860,878	5.73	5.80
Pimaş	5.35	5.40	5.30	5.45	5.20	-0.93	47,121	5.36	5.31
Pınar Et Ve Un	2.72	2.72	2.76	2.76	2.66	1.47	253,888	2.72	2.72
Pınar Su	3.04	3.04	3.02	3.08	2.96	-0.66	159,842	3.03	2.99
Pınar Süt	6.35	6.35	6.30	6.45	6.10	-0.79	798,523	6.36	6.19
Prysmian Kablo	4.62	4.54	4.52	4.62	4.50	-2.16	73,215	4.56	4.54
Ray Sigorta	2.80	2.98	2.98	3.06	2.80	6.43	419,342	2.98	2.95
Sabancı Holding	9.25	9.30	9.05	9.40	8.35	-2.16	3,861,466	9.24	8.99
Sanko Pazarlama	3.88	3.88	3.92	3.92	3.86	1.03	151,476	3.88	3.90
Sarkuysan	2.82	3.16	3.42	3.42	2.86	21.28	5,349,135	3.09	3.35
Selçuk Gıda	0.84	0.86	0.87	0.87	0.84	3.57	315,389	0.85	0.86
Serve Kırtasiye	1.56	1.54	1.55	1.57	1.51	-0.64	154,589	1.54	1.54
Soda Sanayii	5.05	4.95	5.04	5.05	4.95	-0.20	72,105	4.96	4.99
Söktaş	20.40	20.40	20.50	20.70	19.80	0.49	3,583	20.32	20.43
Sönmez Filament	1.22	1.22	1.22	1.24	1.21	0.00	44,544	1.22	1.22
Şeker Piliç	5.10	5.40	5.35	5.40	5.15	4.90	136,036	5.29	5.29
Şekerbank	7.45	7.60	7.55	7.70	7.25	1.34	587,919	7.57	7.57
Şişe Cam	5.20	5.30	5.25	5.35	5.15	0.96	2,176,381	5.23	5.28
T. Demir Döküm	10.05	9.80	9.80	10.10	9.50	-2.49	51,721	9.91	9.86
T. Ekonomi Bank.	27.75	27.75	27.75	28.00	27.00	0.00	28,121	27.70	27.65
T. Kalkınma Bank.	9.10	9.05	9.10	9.20	8.85	0.00	27,236	9.04	9.06
T. Tuborg	5.20	5.25	5.20	5.30	5.05	0.00	48,813	5.19	5.25
T.S.K.B.	6.15	6.15	6.10	6.15	6.00	-0.81	190,876	6.10	6.06
Taç Yat. Ort.	5.30	5.40	5.45	5.50	5.00	2.83	41,452	5.39	5.41
Tansaş	2.78	2.82	2.82	2.86	2.74	1.44	7,118,885	2.78	2.82
Tat Konserve	2.52	2.64	2.66	2.74	2.56	5.56	2,007,733	2.64	2.62
Tek-Art Turizm	1.52	1.38	1.31	1.53	1.26	-13.82	4,332,133	1.40	1.29
Tekstil Fin. Kir.	1.72	1.76	1.84	1.84	1.71	6.98	1,859,429	1.75	1.80
Tekstilbank	2.74	2.80	2.82	2.84	2.76	2.92	1,186,177	2.80	2.80
Tesco Kipa	45.00	47.00	47.00	47.25	45.00	4.44	26,935	46.20	47.03
Tire Kutsan	2.64	2.76	2.84	2.86	2.62	7.58	1,638,329	2.74	2.78
Tofaş Oto. Fab.	4.18	4.22	4.20	4.26	4.14	0.48	3,731,281	4.22	4.22
Toprak Fin. Kir.	6.25	6.05	5.95	6.20	5.85	-4.80	138,331	6.07	5.97
Trabzonspor Sportif	5.85	5.85	5.70	6.00	5.70	-2.56	53,416	5.83	5.74
Trakya Cam	5.15	5.15	5.15	5.30	5.05	0.00	1,262,348	5.13	5.22
TSKB Yat. Ort.	1.46	1.47	1.46	1.48	1.46	0.00	169,045	1.47	1.46
Tukaş	1.09	1.13	1.13	1.14	1.09	3.67	1,493,859	1.12	1.12
Turcas Petrol	3.68	3.58	3.66	3.70	3.48	-0.54	648,305	3.59	3.62
Turkcell	9.20	9.30	9.45	9.45	9.10	2.72	1,219,907	9.21	9.38
Tüpraş	26.25
Türk Hava Yolları	8.25	8.30	8.25	8.40	8.15	0.00	919,973	8.32	8.30
Türk Traktör	12.70	13.00	13.40	13.40	12.50	5.51	274,929	12.79	13.15
Uki Konfeksiyon	2.88	2.84	2.86	2.86	2.82	-0.69	36,198	2.85	2.84
Usaş	6.95	7.00	7.00	7.10	6.85	0.72	752,572	6.95	7.02
Uşak Seramik	2.76	2.82	2.82	2.88	2.74	2.17	947,197	2.80	2.83
Uzel Makina	3.70	3.74	3.78	3.88	3.64	2.16	1,003,393	3.74	3.81
Ülker Gıda	4.96	5.08	5.05	5.14	4.94	1.81	2,313,123	5.08	5.06
Ünal Tarım Ürün.	0.55	0.52	0.53	0.54	0.52	-3.64	1,173,518	0.52	0.52
Ünye Çimento	4.86	4.84	4.80	4.92	4.72	-1.23	273,209	4.87	4.81
Vakıf Fin. Kir.	6.10	6.15	6.10	6.25	6.00	0.00	174,790	6.10	6.15
Vakıf Girişim	13.80	14.00	14.00	14.10	13.70	1.45	12,115	13.94	13.95
Vakıf GMYO	4.54	4.58	4.58	4.60	4.52	0.88	121,040	4.56	4.58
Vakıf Yat. Ort.	3.96	3.98	3.98	4.36	3.94	0.51	12,582	3.99	3.99
Vakıflar Bankası	8.20	8.20	8.65	8.70	8.05	5.49	4,096,552	8.21	8.51
Vakko Tekstil	6.30	6.30	6.25	6.35	6.25	-0.79	64,636	6.27	6.27
Vanet	2.66	2.66	2.70	2.72	2.62	1.50	133,055	2.65	2.68
Varlık Yat. Ort.	1.34	1.34	1.32	1.34	1.31	-1.49	38,745	1.34	1.32
Vestel	5.55	5.50	5.55	5.60	5.45	0.00	1,336,549	5.54	5.52
Viking Kağıt	1.33	1.35	1.34	1.36	1.32	0.75	669,459	1.34	1.35
Yapı Kredi Fin. Kir.	4.85	4.94	4.90	5.08	4.88	1.03	205,769	4.98	4.90
Yapı Kredi Koray GMYO	4.60	4.56	4.54	4.66	4.50	-1.30	52,826	4.58	4.59
Yapı Kredi Sigorta	6.50	6.80	6.80	6.95	6.45	4.62	260,007	6.77	6.68
Yapı Kredi Yat. Ort.	1.47	1.49	1.49	1.50	1.47	1.36	432,482	1.49	1.48
Yapı ve Kredi Bank.	7.20	7.20	7.25	7.25	7.10	0.69	1,971,026	7.19	7.23
Yataş	2.92	2.96	2.96	3.00	2.90	1.37	569,426	2.96	2.92
Yatırım Fin. Yat. Ort.	1.59	1.59	1.59	1.60	1.56	0.00	72,300	1.58	1.58
Yazıcılar Holding	41.75	42.25	41.75	42.50	41.25	0.00	29,985	42.26	41.92
Yünsa	2.07	2.13	2.13	2.14	2.07	2.90	170,872	2.12	2.12
Zorlu Enerji	5.10	5.05	5.05	5.10	5.00	-0.98	320,909	5.06	5.05

Haberle ilgili daha fazlası:

İMKB M-Z (7 Şubat 2006 tarihli verilerdir)

BAKMADAN GEÇME!