İMKB F-M (15 Aralık 2005 tarihli verilerdir)
Güncelleme Tarihi:
Oluşturulma Tarihi: Aralık 15, 2005 00:00
| Factoturk Faktoring | 3.20 | 3.18 | 3.18 | 3.28 | 3.10 | -0.63 | 59,136 | 3.19 | 3.14 |
| Favori Dinlenme Yer. | 5.75 | 5.80 | 5.75 | 5.85 | 5.75 | 0.00 | 80,127 | 5.79 | 5.76 |
| Fenerbahçe Sportif | 17.80 | 18.00 | 17.80 | 18.20 | 17.70 | 0.00 | 169,036 | 18.01 | 17.88 |
| Feniş Alüminyum | 3.60 | 3.64 | 3.58 | 3.68 | 3.56 | -0.56 | 90,856 | 3.65 | 3.60 |
| Finans Fin. Kir. | 6.70 | 6.75 | 6.80 | 6.90 | 6.75 | 1.49 | 36,603 | 6.81 | 6.83 |
| Finans Yat. Ort. | 1.94 | 1.94 | 1.94 | 1.96 | 1.92 | 0.00 | 130,560 | 1.95 | 1.93 |
| Finansbank | 5.60 | 5.55 | 5.55 | 5.75 | 5.55 | -0.89 | 645,748 | 5.62 | 5.60 |
| F-M İzmit Piston | 920.00 | 940.00 | 960.00 | 980.00 | 930.00 | 4.35 | 900 | 935.21 | 961.63 |
| Ford Otosan | 11.30 | 11.00 | 10.80 | 11.40 | 10.70 | -4.42 | 306,778 | 10.98 | 10.84 |
| Fortis Bank | 6.05 | 6.10 | 6.15 | 6.25 | 6.05 | 1.65 | 596,240 | 6.14 | 6.15 |
| Frigo Pak Gıda | 1.29 | 1.32 | 1.33 | 1.34 | 1.31 | 3.10 | 296,956 | 1.31 | 1.32 |
| Galatasaray Sportif | 116.00 | 117.00 | 119.00 | 119.00 | 116.00 | 2.59 | 1,081 | 116.36 | 117.25 |
| Garanti Bankası | 4.60 | 4.64 | 4.68 | 4.74 | 4.62 | 1.74 | 12,359,796 | 4.64 | 4.70 |
| Garanti Faktoring | 3.30 | 3.34 | 3.34 | 3.40 | 3.32 | 1.21 | 70,166 | 3.35 | 3.35 |
| Garanti GMYO | 2.01 | 2.02 | 2.00 | 2.03 | 1.99 | -0.50 | 217,571 | 2.02 | 2.00 |
| Garanti Yat. Ort. | 2.01 | 2.01 | 2.00 | 2.03 | 1.99 | -0.50 | 228,207 | 2.02 | 2.00 |
| Gediz İplik | 1.22 | 1.19 | 1.17 | 1.23 | 1.16 | -4.10 | 353,347 | 1.20 | 1.17 |
| Gentaş | 2.57 | 2.54 | 2.52 | 2.62 | 2.50 | -1.95 | 346,547 | 2.57 | 2.52 |
| Gersan Elektrik | 1.27 | 1.26 | 1.27 | 1.28 | 1.25 | 0.00 | 868,770 | 1.27 | 1.26 |
| Gima | 3.36 | 3.36 | 3.38 | 3.44 | 3.36 | 0.60 | 1,324,225 | 3.39 | 3.38 |
| Global Yat. Holding | 1.70 | 1.74 | 1.74 | 1.77 | 1.71 | 2.35 | 13,500,386 | 1.74 | 1.74 |
| Goldaş Kuyumculuk | 1.37 | 1.37 | 1.46 | 1.51 | 1.37 | 6.57 | 20,832,948 | 1.38 | 1.45 |
| Good-Year | 13.70 | 13.80 | 13.80 | 14.10 | 13.70 | 0.73 | 107,980 | 13.78 | 13.85 |
| Göltaş Çimento | 41.50 | 42.75 | 44.25 | 45.25 | 41.25 | 6.63 | 112,616 | 42.08 | 44.20 |
| GSD Holding | 1.95 | 1.98 | 1.93 | 1.98 | 1.90 | -1.03 | 4,557,439 | 1.97 | 1.93 |
| Gübre Fabrik. | 3.12 | 3.12 | 3.08 | 3.16 | 3.06 | -1.28 | 68,280 | 3.14 | 3.10 |
| Güneş Sigorta | 2.96 | 3.06 | 3.02 | 3.06 | 2.92 | 2.03 | 400,337 | 3.00 | 3.01 |
| Haznedar Refrakter | 2.94 | 3.02 | 3.00 | 3.06 | 2.94 | 2.04 | 236,398 | 3.01 | 3.00 |
| Hedef Yat. Ort. | 1.13 | 1.14 | 1.15 | 1.15 | 1.14 | 1.77 | 53,666 | 1.14 | 1.14 |
| Hektaş | 1.21 | 1.23 | 1.22 | 1.23 | 1.21 | 0.83 | 715,939 | 1.22 | 1.22 |
| Hürriyet Gzt. | 5.00 | 5.05 | 5.10 | 5.15 | 5.00 | 2.00 | 741,713 | 5.06 | 5.07 |
| İdaş | 2.20 | 2.22 | 2.19 | 2.25 | 2.19 | -0.45 | 55,596 | 2.22 | 2.21 |
| İhlas Ev Aletleri | 1.91 | 2.03 | 2.02 | 2.07 | 1.91 | 5.76 | 2,350,334 | 2.01 | 2.02 |
| İhlas GMYO | 1.08 | 1.11 | 1.10 | 1.12 | 1.08 | 1.85 | 1,965,641 | 1.10 | 1.09 |
| İhlas Holding | 0.84 | 0.85 | 0.85 | 0.86 | 0.84 | 1.19 | 9,143,027 | 0.85 | 0.85 |
| Indeks Bilgisayar | 2.06 | 2.08 | 2.13 | 2.14 | 2.07 | 3.40 | 755,985 | 2.08 | 2.11 |
| İnfo Yat. Ort. | 1.35 | 1.35 | 1.35 | 1.38 | 1.34 | 0.00 | 168,490 | 1.36 | 1.35 |
| İnfotrend Yat. Ort. | 1.10 | 1.10 | 1.09 | 1.12 | 1.09 | -0.91 | 268,295 | 1.10 | 1.09 |
| İntema | 5.70 | 5.80 | 5.65 | 5.95 | 5.65 | -0.88 | 105,160 | 5.85 | 5.74 |
| İş Bankası (A) | 21,400.00 | ||||||||
| İş Bankası (B) | 1,730.00 | 1,700.00 | 1,635.00 | 1,730.00 | 1,625.00 | -5.49 | 137 | 1,709.44 | 1,658.04 |
| İş Bankası (C) | 10.90 | 11.00 | 10.70 | 11.10 | 10.70 | -1.83 | 5,043,371 | 10.98 | 10.88 |
| İş Bankası (Kur.) | 9,950.00 | 9,650.00 | 9,650.00 | 9,210.00 | -3.02 | 2 | 9,430.00 | ||
| İş Fin. Kir. | 6.70 | 6.65 | 6.55 | 6.75 | 6.55 | -2.24 | 126,003 | 6.69 | 6.62 |
| İş Girişim | 3.38 | 3.36 | 3.30 | 3.40 | 3.26 | -2.37 | 230,540 | 3.36 | 3.30 |
| İş GMYO | 2.74 | 2.76 | 2.74 | 2.78 | 2.72 | 0.00 | 3,199,353 | 2.76 | 2.74 |
| İş Yat. Ort. | 4.26 | 4.34 | 4.32 | 4.36 | 4.26 | 1.41 | 724,799 | 4.33 | 4.32 |
| Işıklar Ambalaj | 1.08 | 1.09 | 1.18 | 1.20 | 1.08 | 9.26 | 4,835,575 | 1.10 | 1.15 |
| İzmir Demir Çelik | 3.12 | 3.14 | 3.14 | 3.14 | 3.12 | 0.64 | 187,309 | 3.13 | 3.12 |
| İzocam | 8.40 | 8.50 | 8.60 | 8.60 | 8.45 | 2.38 | 110,882 | 8.46 | 8.49 |
| Kaplamin | 12.70 | 13.60 | 14.30 | 14.30 | 12.70 | 12.60 | 347,797 | 13.21 | 13.59 |
| Kardemir (A) | 0.84 | 0.85 | 0.85 | 0.86 | 0.83 | 1.19 | 2,335,951 | 0.84 | 0.85 |
| Kardemir (B) | 0.93 | 0.94 | 0.94 | 0.97 | 0.93 | 1.08 | 4,632,537 | 0.94 | 0.95 |
| Kardemir (D) | 0.47 | 0.47 | 0.49 | 0.49 | 0.47 | 4.26 | 10,795,700 | 0.48 | 0.48 |
| Karsan Otomotiv | 6.10 | 6.20 | 6.05 | 6.25 | 6.00 | -0.82 | 154,321 | 6.19 | 6.10 |
| Karsu Tekstil | 0.79 | 0.79 | 0.79 | 0.80 | 0.77 | 0.00 | 251,079 | 0.79 | 0.78 |
| Kartonsan | 179.00 | 179.00 | 177.00 | 181.00 | 177.00 | -1.12 | 9,034 | 179.89 | 178.40 |
| Kav Dan.Paz.Tic. | 3.46 | 3.48 | 3.46 | 3.54 | 3.40 | 0.00 | 169,118 | 3.49 | 3.45 |
| Kelebek Mobilya | 1.66 | 1.65 | 1.64 | 1.68 | 1.63 | -1.20 | 87,902 | 1.67 | 1.64 |
| Kent Gıda | 48.00 | 47.00 | 46.00 | 49.50 | 45.00 | -4.17 | 32,470 | 47.46 | 45.84 |
| Kerevitaş Gıda | 8.80 | 8.70 | 8.75 | 9.20 | 8.70 | -0.57 | 130,163 | 8.76 | 8.95 |
| Klimasan Klima | 4.06 | 4.08 | 4.04 | 4.10 | 4.02 | -0.49 | 93,316 | 4.08 | 4.06 |
| Koç Holding | 6.50 | 6.55 | 6.60 | 6.70 | 6.50 | 1.54 | 1,779,073 | 6.62 | 6.55 |
| Konfrut Gıda | 3.32 | 3.34 | 3.28 | 3.38 | 3.26 | -1.20 | 164,763 | 3.34 | 3.30 |
| Koniteks | 0.86 | 0.88 | 0.89 | 0.89 | 0.86 | 3.49 | 641,319 | 0.87 | 0.88 |
| Konya Çimento | 76.00 | 77.50 | 77.00 | 78.00 | 76.00 | 1.32 | 6,701 | 77.38 | 76.55 |
| Kordsa Sabancı Dupont | 4.62 | 4.80 | 4.78 | 4.96 | 4.64 | 3.46 | 698,521 | 4.79 | 4.78 |
| Koza Davetiye | 4.24 | 4.28 | 4.04 | 4.52 | 3.96 | -4.72 | 21,062,034 | 4.33 | 4.26 |
| Kristal Kola | 1.39 | 1.40 | 1.40 | 1.43 | 1.38 | 0.72 | 1,607,935 | 1.40 | 1.41 |
| Kütahya Porselen | 39.75 | 39.75 | 39.00 | 41.50 | 38.75 | -1.89 | 15,128 | 39.98 | 39.11 |
| Link Bilgisayar | 4.38 | 4.46 | 4.48 | 4.54 | 4.40 | 2.28 | 579,318 | 4.48 | 4.49 |
| Lio Yağ | 1.06 | 1.06 | 1.07 | 1.07 | 1.06 | 0.94 | 617,419 | 1.06 | 1.06 |
| Logo Yazılım | 15.40 | 15.80 | 15.90 | 16.20 | 15.40 | 3.25 | 100,580 | 15.82 | 15.90 |
| Lüks Kadife | 5.70 | 5.70 | 5.70 | 5.80 | 5.60 | 0.00 | 3,517 | 5.71 | 5.66 |