İMKB M-Z (07 Mart 2006 tarihli verilerdir)

Oluşturulma Tarihi: Mart 07, 2006 00:00

TwitterLinkedinFlipboardE-postaLinki KopyalaYazı Tipi

Haberin Devamı

M. Yılmaz Yat. Ort.1.671.671.641.691.63-1.80153,3701.681.65Mali Sek Dışı NFIST20 BYF11.3011.3011.2011.3511.15-0.88137,70511.2911.24Mardin Çimento9.659.609.609.759.45-0.52104,3159.619.51Marmaris Altınyunus12.4012.4012.4012.6012.300.00114,23212.4412.41Marmaris Martı2.762.762.662.802.66-3.623,699,1462.762.71Marshall30.7530.5030.7531.0030.250.005,91730.7430.59Mazhar Zorlu Holding1.581.641.591.651.580.631,141,8041.621.60Menderes Tekstil1.211.231.191.261.19-1.653,804,0271.231.21Mensa Mensucat0.480.530.530.530.4810.424,553,1220.510.52Merko Gıda1.711.691.681.711.53-1.75246,0251.691.65Metemteks1.781.811.701.831.70-4.491,983,6501.801.74Migros17.0017.0016.9017.1016.70-0.59325,16817.0216.98Milpa4.584.624.464.684.40-2.621,356,7774.644.52Mutlu Akü1.721.721.691.741.68-1.74727,3671.721.69Net Holding0.580.630.680.680.5917.2457,853,7870.610.67Net Turizm1.431.511.641.641.4314.6970,755,2131.491.58Netaş Telekom.47.7547.7548.2548.2547.501.05105,90347.7547.90Nuh Çimento8.558.608.408.658.40-1.759,4378.588.49Nurol GMYO5.456.006.056.455.5511.01518,9055.906.17Okan Tekstil0.650.700.680.720.654.623,866,1210.690.68Olmuksa3.983.983.984.003.720.0038,9773.993.96Otokar13.9014.0013.8014.2013.70-0.72101,12514.0613.83Oysa Çimento10.6010.6010.6010.8010.500.0041,16310.6810.61Öz Finans Fact.1.811.821.791.841.79-1.1040,6231.821.81Park Elek. Madencilik9.459.659.409.809.35-0.532,215,0669.679.47Parsan2.472.462.402.492.38-2.83431,7342.462.42Penguen Gıda1.391.381.371.401.36-1.44651,2901.391.37Pera Yat. Ort.1.371.351.321.391.30-3.655,007,2821.351.32Petkim7.157.207.107.257.05-0.701,550,1837.207.09Petrol Ofisi6.957.056.857.106.80-1.444,493,9607.006.88Pimaş5.305.355.305.505.300.0072,4645.335.40Pınar Et Ve Un2.842.842.762.862.76-2.82261,6942.832.78Pınar Su3.003.063.003.082.980.0082,5813.053.02Pınar Süt5.705.855.855.855.652.63659,6685.765.81Prysmian Kablo4.824.924.844.964.800.41294,1244.904.87Ray Sigorta3.883.783.803.923.66-2.06109,3083.823.79Reysaş Lojistik5.455.305.355.505.25-1.831,303,1195.365.29Sabancı Holding10.4010.1010.1010.5010.00-2.882,607,90210.2810.15Sanko Pazarlama4.104.144.084.184.04-0.49398,5724.154.10Sarkuysan3.323.363.323.383.300.00372,4503.353.34Selçuk Gıda1.161.111.101.171.08-5.173,531,6661.131.10Serve Kırtasiye1.861.921.971.981.865.91556,1921.901.95Soda Sanayii7.357.307.307.457.15-0.6865,6097.337.23Söktaş23.3025.8026.7528.5025.7014.8161,23925.8026.90Sönmez Filament1.411.421.391.431.38-1.42185,8511.421.40Şeker Piliç3.783.743.623.863.62-4.2372,5023.753.73Şekerbank7.207.107.207.307.100.00166,0717.147.23Şişe Cam6.056.055.906.205.90-2.482,155,2466.086.00T. Demir Döküm12.3012.2012.2012.3012.00-0.8169,21012.1812.10T. Ekonomi Bank.27.0027.0027.7528.0026.752.7849,51627.1827.75T. Kalkınma Bank.9.909.809.709.959.60-2.0235,4019.859.71T. Tuborg5.655.955.956.055.705.31203,9845.895.86T.S.K.B.5.855.855.705.955.60-2.56638,1335.845.69Taç Yat. Ort.5.405.405.405.505.350.0082,5935.455.44Tansaş2.642.622.602.662.58-1.523,873,7312.622.61Tat Konserve2.722.742.702.762.68-0.74523,3042.722.71Tek-Art Turizm1.481.531.561.581.495.412,175,2681.521.54Tekstil Fin. Kir.1.581.561.571.601.55-0.63578,4871.571.56Tekstilbank3.243.163.163.283.12-2.472,517,2233.213.17Tesco Kipa46.2546.0046.2546.7545.500.001,64945.9446.00Tire Kutsan2.922.902.862.962.84-2.05442,9122.922.87Tofaş Oto. Fab.4.464.444.404.504.38-1.351,507,6074.464.40Toprak Fin. Kir.6.556.556.456.656.35-1.5365,7476.546.41Trabzonspor Sportif5.955.955.906.005.85-0.8442,6715.975.88Trakya Cam5.855.805.705.905.60-2.561,136,2645.805.70TSKB Yat. Ort.1.531.521.501.541.49-1.96319,8851.521.50Tukaş1.261.261.241.271.23-1.59759,8411.251.25Turcas Petrol4.704.624.544.704.52-3.40564,7304.634.59Turkcell9.709.759.9510.009.652.582,656,1559.749.86Tüpraş26.2527.0027.2527.5026.003.816,172,81426.5027.06Türk Hava Yolları8.508.508.408.608.40-1.18704,8598.528.45Türk Traktör15.1014.6014.5015.6014.40-3.97365,90814.8814.61Uki Konfeksiyon3.123.183.123.203.120.00177,4263.173.15Usaş8.558.558.458.658.35-1.17891,9878.588.44Uşak Seramik2.842.842.802.862.78-1.41152,0142.832.80Uzel Makina4.044.063.984.103.98-1.491,501,9204.084.02Ülker Gıda5.605.705.655.805.650.892,920,4245.725.67Ünal Tarım Ürün.0.740.750.750.770.741.351,081,7900.750.75Ünye Çimento5.455.405.455.555.300.00423,1325.365.46Vakıf Fin. Kir.6.556.606.556.706.450.0039,5686.546.53Vakıf Girişim14.5014.5014.4014.6014.30-0.6913,10614.4014.44Vakıf GMYO4.604.584.544.624.46-1.3098,5254.584.55Vakıf Yat. Ort.4.104.104.064.124.06-0.9855,0074.114.09Vakıflar Bankası8.308.208.208.408.10-1.203,450,0098.298.18Vakko Tekstil5.755.805.805.855.700.8767,5335.795.78Vanet2.742.762.762.822.720.73632,0712.772.76Varlık Yat. Ort.1.321.321.321.331.300.0046,8031.321.31Vestel5.605.605.555.705.50-0.892,216,9255.625.55Viking Kağıt1.331.331.311.341.31-1.501,036,5441.331.32Yapı Kredi Fin. Kir.4.844.824.724.924.64-2.4862,8754.844.74Yapı Kredi Koray GMYO5.955.905.706.155.50-4.2024,4945.925.75Yapı Kredi Sigorta8.558.408.408.658.00-1.7574,6658.428.24Yapı Kredi Yat. Ort.1.531.541.511.541.50-1.31455,0321.531.52Yapı ve Kredi Bank.7.607.557.507.657.45-1.326,564,1637.587.50Yataş3.263.243.223.283.20-1.23104,3573.263.21Yatırım Fin. Yat. Ort.1.281.301.271.311.26-0.7874,8371.301.28Yazıcılar Holding48.2547.5046.5048.2546.50-3.6319,29847.9047.07Yünsa2.292.302.272.312.26-0.87165,8762.302.27Zorlu Enerji6.005.655.606.405.45-6.6715,638,4315.925.55İkinci Ulusal PazarAltınyunus Çeşme6.106.256.206.406.151.6433,7806.226.25Birlik Mensucat1.911.971.922.001.920.5215,7081.971.94Boyasan Tekstil0.560.580.560.580.560.00727,0270.570.57Camiş Lojistik Hiz.10.6010.6010.5010.7010.40-0.9418,03710.5610.53Doğusan2.462.442.372.502.37-3.66176,4172.472.42Ege Profil6.856.806.656.856.65-2.9221,1766.846.72Gedik Yat. Ort.1.941.991.962.001.931.03311,7511.971.95Ipek Matbaacılık4.164.244.184.304.120.482,444,3774.244.21Lafarge Aslan Çimento78.0079.0077.0079.5077.00-1.282,18778.6877.64Meges Boya9.259.058.759.458.70-5.41162,0399.158.78Mert Gıda11.4011.6012.4012.6011.008.7791,66611.3711.68Metemtur Otelcilik3.863.923.843.963.82-0.52235,2003.913.87Petrokent Turizm29.2530.7530.0031.7529.002.569,67829.8030.56Sönmez Pamuklu1.821.841.871.871.822.75102,1341.841.85Şeker Fin. Kir.3.283.343.343.403.301.83463,8093.353.35Tümteks0.880.910.900.910.872.27443,7840.890.89IMKB YENİ EKONOMİAnel Telekom3.923.963.963.983.881.02517,1123.943.89Datagate Bilgisayar5.956.356.206.405.954.20674,8216.246.17Plastikkart2.902.882.842.942.80-2.07486,7642.872.84Gözaltı PazarıAbana Elektromekanik1.231.261.261.281.232.4423,5041.271.27EGS G.M.Y.O.0.530.540.540.540.521.891,310,3730.530.53Makina Takım0.880.880.880.890.800.0036,8360.880.88Transtürk Hold.0.500.490.490.520.47-2.00339,8100.500.50

Acıbadem Sağlık	14.40	14.50	14.30	14.60	14.20	-0.69	49,370	14.44	14.43
Adana Çimento (A)	12.10	12.00	11.90	12.30	11.70	-1.65	88,553	12.02	11.86
Adana Çimento (B)	7.10	7.20	7.05	7.20	7.05	-0.70	8,305	7.08	7.07
Adana Çimento (C)	1.52	1.52	1.50	1.54	1.50	-1.32	923,307	1.53	1.51
Adel Kalemcilik	7.35	7.35	7.25	7.45	7.20	-1.36	99,732	7.32	7.30
Advansa Sasa	1.41	1.42	1.41	1.43	1.39	0.00	808,785	1.42	1.40
AFM Film	6.50	6.75	6.65	6.85	6.60	2.31	696,331	6.73	6.66
Afyon Çimento	1,385.00	1,410.00	1,390.00	1,415.00	1,385.00	0.36	729	1,403.03	1,394.08
Ak Enerji	6.00	6.60	6.85	7.00	6.00	14.17	4,996,398	6.40	6.78
Ak Yat. Ort.	2.44	2.44	2.42	2.46	2.41	-0.82	185,254	2.44	2.42
Akal Tekstil	5.20	5.25	5.20	5.40	5.15	0.00	209,751	5.28	5.22
Akbank	13.00	13.10	12.80	13.20	12.70	-1.54	1,830,157	13.04	12.91
Akçansa	10.50	10.40	10.20	10.60	10.00	-2.86	190,209	10.45	10.17
Akın Tekstil	3.02	3.14	3.10	3.20	3.06	2.65	135,044	3.14	3.09
Akmerkez G.M.Y.O.	45.00	45.25	44.75	45.25	44.50	-0.56	14,300	45.05	44.79
Aksa	12.30	12.60	12.60	12.70	12.30	2.44	853,101	12.56	12.53
Aksigorta	14.10	14.00	13.90	14.40	13.80	-1.42	270,334	14.20	13.94
Aksu Enerji	6.50	6.80	6.65	7.05	6.50	2.31	259,317	6.85	6.73
Aksu İplik	4.54	4.54	4.34	4.84	4.20	-4.41	721,248	4.68	4.41
Alarko Carrier	24.40	23.70	23.80	24.40	23.10	-2.46	35,528	23.91	23.38
Alarko GMYO	68.50	68.00	66.50	69.00	66.50	-2.92	7,266	67.82	67.07
Alarko Holding	62.50	63.00	60.50	64.00	60.00	-3.20	70,785	63.17	61.27
Alcatel Teletaş	8.35	8.45	8.45	8.50	8.35	1.20	317,390	8.42	8.43
Alkim Kağıt	1.62	1.70	1.70	1.73	1.64	4.94	2,708,013	1.70	1.68
Alkim Kimya	6.60	6.55	6.40	6.70	6.40	-3.03	104,991	6.64	6.49
Alternatif Yat. Ort.	3.08	3.02	2.96	3.14	2.90	-3.90	709,994	3.05	2.96
AlternatifBank	3.10	3.10	3.02	3.14	2.96	-2.58	555,770	3.10	3.02
Altınyağ	2.03	2.00	1.90	2.01	1.87	-6.40	1,028,451	1.99	1.94
Altınyıldız	2.86	2.84	2.82	2.92	2.78	-1.40	489,257	2.85	2.83
Anadolu Cam	6.85	6.85	6.75	6.90	6.75	-1.46	34,648	6.84	6.80
Anadolu Efes	49.75	49.00	46.75	49.75	46.75	-6.03	87,461	49.11	48.13
Anadolu Hayat Emek.	6.35	6.30	6.20	6.40	5.95	-2.36	432,232	6.27	6.15
Anadolu Isuzu	23.00	23.20	22.70	23.30	22.60	-1.30	34,611	23.16	22.98
Anadolu Sigorta	4.62	4.60	4.56	4.66	4.52	-1.30	668,135	4.60	4.56
Arat Tekstil	0.45	0.51	0.53	0.53	0.45	17.78	9,515,073	0.49	0.51
Arçelik	12.00	11.90	11.80	12.10	11.60	-1.67	310,095	11.94	11.72
Arena Bilgisayar	6.50	6.55	6.40	6.90	6.35	-1.54	23,554	6.55	6.43
Arsan Tekstıl	1.72	1.84	1.81	1.87	1.72	5.23	976,429	1.81	1.81
Aselsan	39.00	39.25	38.75	40.25	38.50	-0.64	667,575	39.39	38.79
Ata Yat. Ort.	14.90	14.90	14.80	15.00	14.70	-0.67	9,007	14.86	14.79
Atakule G.M.Y.O.	2.82	2.82	2.78	2.84	2.76	-1.42	800,115	2.81	2.78
Atlantis Yat. Ort.	2.60	2.70	2.62	2.72	2.62	0.77	90,814	2.67	2.66
Atlas Yat. Ort.	6.65	6.70	6.60	6.75	6.55	-0.75	19,887	6.71	6.61
Aviva Sigorta	18.50	18.70	18.50	18.90	18.40	0.00	35,929	18.70	18.56
Avrasya Yat. Ort.	1.71	1.72	1.73	1.75	1.70	1.17	497,974	1.72	1.73
Ayen Enerji	3.62	3.80	3.70	3.94	3.60	2.21	9,721,418	3.81	3.75
Aygaz	6.05	6.20	6.15	6.30	6.05	1.65	1,763,960	6.18	6.09
Bagfaş	54.50	54.00	53.50	55.50	53.00	-1.83	24,352	54.06	53.52
Bak Ambalaj	3.72	3.80	3.80	3.88	3.74	2.15	483,660	3.80	3.81
Banvit	2.62	2.64	2.56	2.68	2.52	-2.29	312,298	2.64	2.58
Batı Çimento	8.15	8.20	8.20	8.25	7.40	0.61	37,320	8.12	8.16
Batısöke Çimento	3.70	3.74	3.66	3.78	3.64	-1.08	94,401	3.73	3.68
Beko Elektronik	3.02	3.02	3.00	3.06	2.98	-0.66	2,111,281	3.04	3.01
Berdan Tekstil	3.06	3.12	3.06	3.22	3.02	0.00	117,922	3.13	3.09
Beşiktaş Futbol Yat.	4.22	4.20	4.18	4.28	4.18	-0.95	238,217	4.23	4.19
BİM Birleşik Mağ.	47.50	47.75	45.50	49.00	45.25	-4.21	25,411	47.29	46.75
Bisaş Tekstil	1.74	1.80	1.75	1.81	1.73	0.57	555,868	1.78	1.76
Bolu Çimento	3.46	3.50	3.46	3.52	3.46	0.00	343,533	3.50	3.48
Borova Yapı	1.40	1.38	1.38	1.42	1.37	-1.43	2,371,069	1.39	1.40
Borusan Mannesmann	14.00	14.10	13.70	14.20	13.70	-2.14	54,967	14.07	14.01
Borusan Yat. Paz.	7.65	7.90	7.90	8.00	7.60	3.27	246,435	7.77	7.85
Bosch Fren Sistemleri	228.00	228.00	227.00	230.00	226.00	-0.44	5,785	228.83	226.87
Bossa	1.47	1.50	1.46	1.51	1.45	-0.68	1,550,604	1.50	1.47
Boyner Mağazacılık	3.58	3.66	3.62	3.68	3.58	1.12	1,305,983	3.63	3.60
Brisa	100.00	100.00	98.00	101.00	98.00	-2.00	4,305	99.94	98.63
BSH Ev Aletleri	38.00	38.50	38.00	39.50	37.25	0.00	57,581	38.64	38.09
Bumerang Yat. Ort.	1.43	1.44	1.43	1.46	1.42	0.00	264,138	1.43	1.44
Burçelik	29.25	30.25	30.50	30.75	29.75	4.27	13,427	30.42	30.08
Burçelik Vana	1.84	1.83	1.79	1.85	1.79	-2.72	72,230	1.85	1.81
Bursa Çimento	19.50	19.70	19.50	19.70	19.50	0.00	3,453	19.66	19.53
Ceylan Giyim	3.12	3.18	3.16	3.22	3.12	1.28	102,444	3.18	3.16
Ceytaş Madencilik	5.60	5.75	5.60	5.90	5.55	0.00	2,074,361	5.77	5.65
Çbs Boya	1.00	0.98	0.94	1.00	0.94	-6.00	490,484	0.98	0.96
ÇBS Printaş	1.63	1.63	1.60	1.79	1.59	-1.84	267,406	1.65	1.61
Çelebi	37.00	36.75	36.25	37.25	35.50	-2.03	30,276	36.70	35.87
Çelik Halat	6.65	6.60	6.25	6.70	6.20	-6.02	100,151	6.62	6.32
Çemtaş	6.65	6.65	6.65	6.70	6.55	0.00	63,489	6.62	6.61
Çimbeton	33.75	34.00	33.75	34.25	33.50	0.00	7,955	34.04	33.81
Çimentaş	18.00	17.80	17.50	18.20	17.30	-2.78	24,489	17.90	17.59
Çimsa	10.60	10.70	10.50	10.80	10.50	-0.94	91,547	10.66	10.73
Dardanel	1.66	1.65	1.65	1.67	1.62	-0.60	1,769,777	1.66	1.65
Demisaş Döküm	1.73	1.72	1.71	1.74	1.70	-1.16	179,243	1.73	1.71
Deniz Yat. Ort.	2.40	2.45	2.42	2.53	2.41	0.73	1,097,199	2.47	2.43
Denizbank	11.50	11.70	11.60	11.90	11.50	0.87	307,386	11.71	11.61
Denizli Cam	8.30	8.30	8.30	8.35	8.20	0.00	32,390	8.28	8.30
Dentaş Ambalaj	2.41	2.41	2.37	2.44	2.36	-1.66	57,760	2.41	2.39
Derimod	3.28	3.32	3.30	3.40	3.26	0.61	141,827	3.34	3.32
Desa Deri	1.58	1.63	1.60	1.64	1.56	1.27	1,680,296	1.60	1.61
Deva Holding	7.50	7.40	7.45	7.60	7.30	-0.67	222,573	7.46	7.42
Ditaş Doğan	92.00	91.50	90.50	92.50	89.50	-1.63	6,230	91.78	90.56
DJ İstanbul 20	11.25	11.25	11.10	11.30	11.05	-1.33	637,015	11.23	11.16
DJIM Türkiye A Tipi BYF	12.15	12.15	12.00	12.25	11.95	-1.23	222,885	12.20	12.02
Doğan Burda	6.90	7.05	7.15	7.30	6.85	3.62	134,682	7.10	7.19
Doğan Gazetecilik	4.64	4.66	4.78	4.86	4.60	3.02	965,098	4.65	4.78
Doğan Holding	6.65	6.70	6.55	6.80	6.40	-1.50	14,591,269	6.72	6.52
Doğan Yayın Hol.	5.80	6.00	5.90	6.10	5.40	1.72	1,337,624	5.94	5.90
Doğuş Otomotiv	10.00	9.90	9.90	10.10	9.50	-1.00	507,524	9.91	9.90
Döktaş	2.64	2.70	2.66	2.74	2.62	0.76	1,838,494	2.70	2.66
Duran Doğan Basım	5.95	5.90	5.80	5.95	5.80	-2.52	7,123	5.89	5.85
Dyo Boya	1.05	1.03	1.03	1.06	1.01	-1.90	2,247,241	1.04	1.03
Eczacıbaşı İlaç	4.80	4.88	4.82	4.94	4.74	0.42	1,228,636	4.88	4.80
Eczacıbaşı Yapı	5.05	5.05	4.95	5.15	4.85	-1.98	228,843	5.07	4.94
Eczacıbaşı Yat. Ort.	1.44	1.43	1.44	1.46	1.43	0.00	285,497	1.44	1.43
Eczacıbaşı Yatırım	5.55	5.40	5.25	5.55	5.25	-5.41	434,217	5.48	5.32
Edip İplik	3.66	3.70	3.80	3.82	3.66	3.83	185,072	3.71	3.76
Efes Holding	18.40	18.00	17.50	18.50	17.20	-4.89	32,111	18.27	17.50
Ege Endüstri	14.30	14.40	14.20	14.40	14.10	-0.70	51,294	14.29	14.20
Ege Gübre	37.75	37.25	37.00	37.75	36.50	-1.99	13,084	37.17	36.88
Ege Seramik	2.17	2.21	2.17	2.21	2.16	0.00	447,854	2.20	2.18
Egeli Co. Yat. Ort.	3.06	3.10	3.12	3.14	3.08	1.96	124,485	3.10	3.09
Egeplast	1.24	1.24	1.23	1.27	1.21	-0.81	299,028	1.24	1.23
Emek Elektrik	1.21	1.32	1.29	1.35	1.25	6.61	12,343,335	1.32	1.30
Eminiş Ambalaj	4.06	4.06	4.02	4.14	3.98	-0.99	51,311	4.08	4.02
Enka İnşaat	19.00	19.00	18.60	19.30	18.60	-2.11	238,634	19.09	18.78
Erbosan	6.95	6.85	6.85	6.95	6.80	-1.44	26,683	6.88	6.85
Ereğli Demir Çelik	8.50	8.60	8.35	8.60	8.35	-1.76	2,422,606	8.57	8.44
Ersu Gıda	1.70	1.71	1.69	1.87	1.68	-0.59	1,494,966	1.73	1.70
Escort Computer	1.97	1.96	1.94	1.99	1.93	-1.52	253,300	1.98	1.95
Esem Spor Giyim	1.48	1.48	1.45	1.50	1.45	-2.03	262,288	1.48	1.46
EVG Yat. Ort.	1.44	1.45	1.43	1.46	1.42	-0.69	36,463	1.44	1.43
Factoturk Faktoring	3.90	3.88	3.76	3.90	3.76	-3.59	33,910	3.87	3.79
Favori Dinlenme Yer.	8.00	8.10	7.85	8.15	7.85	-1.88	168,753	8.08	7.97
Fenerbahçe Sportif	21.80	21.80	21.70	21.80	21.70	-0.46	50,748	21.73	21.70
Feniş Alüminyum	4.06	4.12	4.06	4.14	4.06	0.00	105,246	4.13	4.07
Finans Fin. Kir.	11.00	11.00	10.80	11.10	10.60	-1.82	9,240	10.98	10.73
Finans Yat. Ort.	2.13	2.14	2.10	2.18	2.10	-1.41	576,308	2.16	2.12
Finansbank	6.95	7.05	7.00	7.15	6.85	0.72	656,866	7.01	7.02
F-M İzmit Piston	960.00	960.00	950.00	980.00	940.00	-1.04	1,347	965.38	946.60
Ford Otosan	12.30	12.20	11.90	12.40	11.80	-3.25	519,618	12.21	11.98
Fortis Bank	7.10	7.05	7.10	7.15	6.95	0.00	569,017	7.05	7.05
Frigo Pak Gıda	1.66	1.66	1.60	1.69	1.60	-3.61	144,227	1.67	1.62
Galatasaray Sportif	120.00	120.00	119.00	124.00	118.00	-0.83	3,563	121.36	119.61
Garanti Bankası	5.75	5.75	5.75	5.85	5.65	0.00	4,850,607	5.78	5.74
Garanti Faktoring	6.30	6.35	6.25	6.40	6.20	-0.79	68,564	6.32	6.22
Garanti GMYO	2.80	2.78	2.80	2.88	2.76	0.00	398,049	2.77	2.82
Garanti Yat. Ort.	2.32	2.31	2.32	2.38	2.31	0.00	344,940	2.32	2.32
Gediz İplik	1.60	1.61	1.58	1.63	1.53	-1.25	416,379	1.61	1.58
Gentaş	3.84	3.94	3.98	4.04	3.88	3.65	462,936	3.94	3.98
Gersan Elektrik	1.50	1.55	1.55	1.61	1.52	3.33	3,347,408	1.57	1.53
Gima	4.34	4.38	4.32	4.38	4.28	-0.46	2,270,709	4.36	4.33
Global Yat. Holding	1.82	1.81	1.76	1.83	1.75	-3.30	8,828,359	1.81	1.77
Goldaş Kuyumculuk	1.72	1.73	1.68	1.75	1.67	-2.33	2,565,783	1.72	1.71
Good-Year	14.80	14.70	14.40	14.80	14.40	-2.70	38,278	14.70	14.55
Göltaş Çimento	69.50	69.00	68.00	70.00	67.00	-2.16	7,973	68.72	67.62
GSD Holding	2.54	2.52	2.66	2.66	2.50	4.72	7,795,226	2.53	2.58
Gübre Fabrik.	3.94	4.00	3.88	4.04	3.84	-1.52	168,584	4.00	3.91
Güneş Sigorta	4.52	4.48	4.48	4.58	4.40	-0.88	768,592	4.53	4.43
Haznedar Refrakter	3.18	3.24	3.22	3.26	3.18	1.26	124,410	3.22	3.20
Hedef Yat. Ort.	1.50	1.50	1.48	1.52	1.47	-1.33	49,818	1.50	1.49
Hektaş	1.70	1.70	1.68	1.72	1.65	-1.18	1,581,999	1.70	1.67
Hürriyet Gzt.	5.45	5.40	5.40	5.50	5.35	-0.92	415,350	5.45	5.43
İdaş	3.44	3.54	3.48	3.58	3.46	1.16	97,863	3.52	3.50
İhlas Ev Aletleri	2.78	2.76	2.68	3.00	2.62	-3.60	348,658	2.77	2.70
İhlas GMYO	1.13	1.14	1.13	1.16	1.12	0.00	1,644,964	1.15	1.13
İhlas Holding	0.82	0.83	0.83	0.84	0.82	1.22	8,368,852	0.83	0.83
Indeks Bilgisayar	3.42	3.38	3.34	3.42	3.34	-2.34	63,274	3.39	3.36
İnfo Yat. Ort.	1.17	1.18	1.17	1.20	1.16	0.00	265,834	1.19	1.17
İnfotrend Yat. Ort.	1.02	1.03	1.03	1.03	1.01	0.98	177,944	1.03	1.02
İntema	7.50	7.45	7.35	7.55	7.10	-2.00	28,377	7.46	7.29
İş Bankası (A)	23,850.00		25,595.00	25,595.00	25,595.00	7.32	1		25,595.00
İş Bankası (B)	1,795.00	1,770.00	1,790.00	1,800.00	1,770.00	-0.28	55	1,790.36	1,774.02
İş Bankası (C)	12.30	12.20	12.10	12.40	12.00	-1.63	2,899,564	12.30	12.18
İş Bankası (Kur.)	8,600.00					0.00
İş Fin. Kir.	8.65	8.65	8.60	8.85	8.50	-0.58	18,386	8.68	8.62
İş Girişim	4.82	4.82	4.78	4.88	4.74	-0.83	296,433	4.83	4.78
İş GMYO	3.72	3.70	3.66	3.74	3.64	-1.61	1,379,888	3.71	3.66
İş Yat. Ort.	4.68	4.70	4.64	4.72	4.62	-0.85	419,901	4.70	4.66
Işıklar Ambalaj	2.42	2.33	2.30	2.44	2.28	-4.96	4,128,038	2.35	2.35
İzmir Demir Çelik	3.26	3.24	3.24	3.26	3.20	-0.61	951,700	3.25	3.22
İzocam	13.40	13.30	13.40	13.40	13.10	0.00	25,579	13.31	13.22
Kaplamin	15.50	16.20	16.90	16.90	15.50	9.03	270,200	15.94	16.42
Kardemir (A)	1.33	1.35	1.40	1.41	1.32	5.26	9,676,127	1.34	1.36
Kardemir (B)	1.38	1.37	1.40	1.40	1.34	1.45	4,561,444	1.38	1.37
Kardemir (D)	0.60	0.61	0.62	0.62	0.59	3.33	20,063,366	0.60	0.60
Karsan Otomotiv	6.65	6.60	6.50	6.75	6.50	-2.26	180,883	6.65	6.54
Karsu Tekstil	1.04	1.07	1.05	1.08	1.04	0.96	326,747	1.07	1.06
Kartonsan	170.00	170.00	166.00	171.00	165.00	-2.35	9,883	169.75	166.31
Kav Dan.Paz.Tic.	4.48	4.56	4.58	4.62	4.46	2.23	280,755	4.55	4.49
Kelebek Mobilya	2.70	2.64	2.62	2.76	2.40	-2.96	354,174	2.65	2.61
Kent Gıda	43.50	43.50	42.50	44.50	42.25	-2.30	2,575	43.80	43.07
Kerevitaş Gıda	9.15	8.95	8.75	9.25	8.70	-4.37	35,280	9.12	8.80
Klimasan Klima	6.60	6.50	6.45	6.60	6.30	-2.27	44,025	6.55	6.43
Koç Holding	8.15	8.20	8.05	8.25	7.95	-1.23	2,653,235	8.17	8.09
Konfrut Gıda	7.55	7.55	7.50	7.75	7.35	-0.66	221,413	7.58	7.42
Koniteks	0.92	0.93	0.91	0.93	0.90	-1.09	708,096	0.92	0.92
Konya Çimento	96.50	95.50	94.00	96.50	94.00	-2.59	4,223	95.63	95.02
Kordsa Sabancı Dupont	6.80	6.70	6.75	6.85	6.15	-0.74	58,357	6.67	6.59
Koza Davetiye	6.25	6.30	6.15	6.35	6.05	-1.60	1,289,893	6.27	6.15
Kristal Kola	2.10	2.11	2.06	2.13	2.05	-1.90	873,920	2.12	2.08
Kütahya Porselen	38.00	38.00	37.00	38.00	37.00	-2.63	3,641	37.97	37.41
Link Bilgisayar	4.96	4.98	4.92	5.04	4.90	-0.81	117,947	4.99	4.95
Lio Yağ	1.24	1.25	1.21	1.28	1.21	-2.42	2,986,594	1.26	1.24
Logo Yazılım	18.90	18.70	18.60	19.00	17.90	-1.59	15,418	18.77	18.57
Lüks Kadife	6.40	6.45	6.30	6.50	6.25	-1.56	12,294	6.43	6.36
M. Yılmaz Yat. Ort.	1.67	1.67	1.64	1.69	1.63	-1.80	153,370	1.68	1.65
Mali Sek Dışı NFIST20 BYF	11.30	11.30	11.20	11.35	11.15	-0.88	137,705	11.29	11.24
Mardin Çimento	9.65	9.60	9.60	9.75	9.45	-0.52	104,315	9.61	9.51
Marmaris Altınyunus	12.40	12.40	12.40	12.60	12.30	0.00	114,232	12.44	12.41
Marmaris Martı	2.76	2.76	2.66	2.80	2.66	-3.62	3,699,146	2.76	2.71
Marshall	30.75	30.50	30.75	31.00	30.25	0.00	5,917	30.74	30.59
Mazhar Zorlu Holding	1.58	1.64	1.59	1.65	1.58	0.63	1,141,804	1.62	1.60
Menderes Tekstil	1.21	1.23	1.19	1.26	1.19	-1.65	3,804,027	1.23	1.21
Mensa Mensucat	0.48	0.53	0.53	0.53	0.48	10.42	4,553,122	0.51	0.52
Merko Gıda	1.71	1.69	1.68	1.71	1.53	-1.75	246,025	1.69	1.65
Metemteks	1.78	1.81	1.70	1.83	1.70	-4.49	1,983,650	1.80	1.74
Migros	17.00	17.00	16.90	17.10	16.70	-0.59	325,168	17.02	16.98
Milpa	4.58	4.62	4.46	4.68	4.40	-2.62	1,356,777	4.64	4.52
Mutlu Akü	1.72	1.72	1.69	1.74	1.68	-1.74	727,367	1.72	1.69
Net Holding	0.58	0.63	0.68	0.68	0.59	17.24	57,853,787	0.61	0.67
Net Turizm	1.43	1.51	1.64	1.64	1.43	14.69	70,755,213	1.49	1.58
Netaş Telekom.	47.75	47.75	48.25	48.25	47.50	1.05	105,903	47.75	47.90
Nuh Çimento	8.55	8.60	8.40	8.65	8.40	-1.75	9,437	8.58	8.49
Nurol GMYO	5.45	6.00	6.05	6.45	5.55	11.01	518,905	5.90	6.17
Okan Tekstil	0.65	0.70	0.68	0.72	0.65	4.62	3,866,121	0.69	0.68
Olmuksa	3.98	3.98	3.98	4.00	3.72	0.00	38,977	3.99	3.96
Otokar	13.90	14.00	13.80	14.20	13.70	-0.72	101,125	14.06	13.83
Oysa Çimento	10.60	10.60	10.60	10.80	10.50	0.00	41,163	10.68	10.61
Öz Finans Fact.	1.81	1.82	1.79	1.84	1.79	-1.10	40,623	1.82	1.81
Park Elek. Madencilik	9.45	9.65	9.40	9.80	9.35	-0.53	2,215,066	9.67	9.47
Parsan	2.47	2.46	2.40	2.49	2.38	-2.83	431,734	2.46	2.42
Penguen Gıda	1.39	1.38	1.37	1.40	1.36	-1.44	651,290	1.39	1.37
Pera Yat. Ort.	1.37	1.35	1.32	1.39	1.30	-3.65	5,007,282	1.35	1.32
Petkim	7.15	7.20	7.10	7.25	7.05	-0.70	1,550,183	7.20	7.09
Petrol Ofisi	6.95	7.05	6.85	7.10	6.80	-1.44	4,493,960	7.00	6.88
Pimaş	5.30	5.35	5.30	5.50	5.30	0.00	72,464	5.33	5.40
Pınar Et Ve Un	2.84	2.84	2.76	2.86	2.76	-2.82	261,694	2.83	2.78
Pınar Su	3.00	3.06	3.00	3.08	2.98	0.00	82,581	3.05	3.02
Pınar Süt	5.70	5.85	5.85	5.85	5.65	2.63	659,668	5.76	5.81
Prysmian Kablo	4.82	4.92	4.84	4.96	4.80	0.41	294,124	4.90	4.87
Ray Sigorta	3.88	3.78	3.80	3.92	3.66	-2.06	109,308	3.82	3.79
Reysaş Lojistik	5.45	5.30	5.35	5.50	5.25	-1.83	1,303,119	5.36	5.29
Sabancı Holding	10.40	10.10	10.10	10.50	10.00	-2.88	2,607,902	10.28	10.15
Sanko Pazarlama	4.10	4.14	4.08	4.18	4.04	-0.49	398,572	4.15	4.10
Sarkuysan	3.32	3.36	3.32	3.38	3.30	0.00	372,450	3.35	3.34
Selçuk Gıda	1.16	1.11	1.10	1.17	1.08	-5.17	3,531,666	1.13	1.10
Serve Kırtasiye	1.86	1.92	1.97	1.98	1.86	5.91	556,192	1.90	1.95
Soda Sanayii	7.35	7.30	7.30	7.45	7.15	-0.68	65,609	7.33	7.23
Söktaş	23.30	25.80	26.75	28.50	25.70	14.81	61,239	25.80	26.90
Sönmez Filament	1.41	1.42	1.39	1.43	1.38	-1.42	185,851	1.42	1.40
Şeker Piliç	3.78	3.74	3.62	3.86	3.62	-4.23	72,502	3.75	3.73
Şekerbank	7.20	7.10	7.20	7.30	7.10	0.00	166,071	7.14	7.23
Şişe Cam	6.05	6.05	5.90	6.20	5.90	-2.48	2,155,246	6.08	6.00
T. Demir Döküm	12.30	12.20	12.20	12.30	12.00	-0.81	69,210	12.18	12.10
T. Ekonomi Bank.	27.00	27.00	27.75	28.00	26.75	2.78	49,516	27.18	27.75
T. Kalkınma Bank.	9.90	9.80	9.70	9.95	9.60	-2.02	35,401	9.85	9.71
T. Tuborg	5.65	5.95	5.95	6.05	5.70	5.31	203,984	5.89	5.86
T.S.K.B.	5.85	5.85	5.70	5.95	5.60	-2.56	638,133	5.84	5.69
Taç Yat. Ort.	5.40	5.40	5.40	5.50	5.35	0.00	82,593	5.45	5.44
Tansaş	2.64	2.62	2.60	2.66	2.58	-1.52	3,873,731	2.62	2.61
Tat Konserve	2.72	2.74	2.70	2.76	2.68	-0.74	523,304	2.72	2.71
Tek-Art Turizm	1.48	1.53	1.56	1.58	1.49	5.41	2,175,268	1.52	1.54
Tekstil Fin. Kir.	1.58	1.56	1.57	1.60	1.55	-0.63	578,487	1.57	1.56
Tekstilbank	3.24	3.16	3.16	3.28	3.12	-2.47	2,517,223	3.21	3.17
Tesco Kipa	46.25	46.00	46.25	46.75	45.50	0.00	1,649	45.94	46.00
Tire Kutsan	2.92	2.90	2.86	2.96	2.84	-2.05	442,912	2.92	2.87
Tofaş Oto. Fab.	4.46	4.44	4.40	4.50	4.38	-1.35	1,507,607	4.46	4.40
Toprak Fin. Kir.	6.55	6.55	6.45	6.65	6.35	-1.53	65,747	6.54	6.41
Trabzonspor Sportif	5.95	5.95	5.90	6.00	5.85	-0.84	42,671	5.97	5.88
Trakya Cam	5.85	5.80	5.70	5.90	5.60	-2.56	1,136,264	5.80	5.70
TSKB Yat. Ort.	1.53	1.52	1.50	1.54	1.49	-1.96	319,885	1.52	1.50
Tukaş	1.26	1.26	1.24	1.27	1.23	-1.59	759,841	1.25	1.25
Turcas Petrol	4.70	4.62	4.54	4.70	4.52	-3.40	564,730	4.63	4.59
Turkcell	9.70	9.75	9.95	10.00	9.65	2.58	2,656,155	9.74	9.86
Tüpraş	26.25	27.00	27.25	27.50	26.00	3.81	6,172,814	26.50	27.06
Türk Hava Yolları	8.50	8.50	8.40	8.60	8.40	-1.18	704,859	8.52	8.45
Türk Traktör	15.10	14.60	14.50	15.60	14.40	-3.97	365,908	14.88	14.61
Uki Konfeksiyon	3.12	3.18	3.12	3.20	3.12	0.00	177,426	3.17	3.15
Usaş	8.55	8.55	8.45	8.65	8.35	-1.17	891,987	8.58	8.44
Uşak Seramik	2.84	2.84	2.80	2.86	2.78	-1.41	152,014	2.83	2.80
Uzel Makina	4.04	4.06	3.98	4.10	3.98	-1.49	1,501,920	4.08	4.02
Ülker Gıda	5.60	5.70	5.65	5.80	5.65	0.89	2,920,424	5.72	5.67
Ünal Tarım Ürün.	0.74	0.75	0.75	0.77	0.74	1.35	1,081,790	0.75	0.75
Ünye Çimento	5.45	5.40	5.45	5.55	5.30	0.00	423,132	5.36	5.46
Vakıf Fin. Kir.	6.55	6.60	6.55	6.70	6.45	0.00	39,568	6.54	6.53
Vakıf Girişim	14.50	14.50	14.40	14.60	14.30	-0.69	13,106	14.40	14.44
Vakıf GMYO	4.60	4.58	4.54	4.62	4.46	-1.30	98,525	4.58	4.55
Vakıf Yat. Ort.	4.10	4.10	4.06	4.12	4.06	-0.98	55,007	4.11	4.09
Vakıflar Bankası	8.30	8.20	8.20	8.40	8.10	-1.20	3,450,009	8.29	8.18
Vakko Tekstil	5.75	5.80	5.80	5.85	5.70	0.87	67,533	5.79	5.78
Vanet	2.74	2.76	2.76	2.82	2.72	0.73	632,071	2.77	2.76
Varlık Yat. Ort.	1.32	1.32	1.32	1.33	1.30	0.00	46,803	1.32	1.31
Vestel	5.60	5.60	5.55	5.70	5.50	-0.89	2,216,925	5.62	5.55
Viking Kağıt	1.33	1.33	1.31	1.34	1.31	-1.50	1,036,544	1.33	1.32
Yapı Kredi Fin. Kir.	4.84	4.82	4.72	4.92	4.64	-2.48	62,875	4.84	4.74
Yapı Kredi Koray GMYO	5.95	5.90	5.70	6.15	5.50	-4.20	24,494	5.92	5.75
Yapı Kredi Sigorta	8.55	8.40	8.40	8.65	8.00	-1.75	74,665	8.42	8.24
Yapı Kredi Yat. Ort.	1.53	1.54	1.51	1.54	1.50	-1.31	455,032	1.53	1.52
Yapı ve Kredi Bank.	7.60	7.55	7.50	7.65	7.45	-1.32	6,564,163	7.58	7.50
Yataş	3.26	3.24	3.22	3.28	3.20	-1.23	104,357	3.26	3.21
Yatırım Fin. Yat. Ort.	1.28	1.30	1.27	1.31	1.26	-0.78	74,837	1.30	1.28
Yazıcılar Holding	48.25	47.50	46.50	48.25	46.50	-3.63	19,298	47.90	47.07
Yünsa	2.29	2.30	2.27	2.31	2.26	-0.87	165,876	2.30	2.27
Zorlu Enerji	6.00	5.65	5.60	6.40	5.45	-6.67	15,638,431	5.92	5.55

Haberle ilgili daha fazlası:

BAKMADAN GEÇME!