İMKB M-Z (08 Mart 2006 tarihli verilerdir)

Güncelleme Tarihi: Mart 08, 2006 01:33

Oluşturulma Tarihi: Mart 08, 2006 00:00

Haberin Devamı

M. Yılmaz Yat. Ort.1.641.591.551.641.53-5.49143,7281.601.55Mali Sek Dışı NFIST20 BYF11.2010.8010.6511.1510.60-4.91275,27110.9010.69Mardin Çimento9.609.259.259.559.15-3.65323,5739.309.23Marmaris Altınyunus12.4012.0011.6012.6011.30-6.45152,53012.2911.59Marmaris Martı2.662.562.462.722.40-7.5212,982,3492.652.48Marshall30.7529.5029.2530.5029.00-4.889,23029.7529.29Mazhar Zorlu Holding1.591.531.561.601.49-1.89866,5991.541.55Menderes Tekstil1.191.191.171.241.11-1.687,979,8971.211.16Mensa Mensucat0.530.550.500.580.50-5.667,055,6690.560.51Merko Gıda1.681.571.551.641.52-7.74288,1571.611.54Metemteks1.701.611.531.741.50-10.002,138,6721.671.53Migros16.9016.2016.1016.9016.00-4.73200,38816.3616.12Milpa4.464.143.944.423.88-11.663,042,9754.254.01Mutlu Akü1.691.621.581.691.56-6.51703,4891.641.59Net Holding0.680.740.650.790.65-4.4186,870,5140.730.71Net Turizm1.641.681.521.721.52-7.3254,756,5661.691.59Netaş Telekom.48.2546.0046.5048.0045.00-3.63130,65246.4545.77Nuh Çimento8.408.208.258.508.20-1.7918,9348.318.22Nurol GMYO6.055.705.556.055.50-8.26177,0815.855.59Okan Tekstil0.680.690.640.730.63-5.883,862,5350.700.64Olmuksa3.983.783.743.943.66-6.0394,5833.833.70Otokar13.8013.3013.1013.9012.90-5.07209,98613.5813.01Oysa Çimento10.609.8010.0010.609.70-5.6689,44610.1810.03Öz Finans Fact.1.791.761.701.811.67-5.0369,7671.781.73Park Elek. Madencilik9.409.108.709.408.55-7.451,968,6179.218.78Parsan2.402.322.242.402.22-6.67992,6232.332.26Penguen Gıda1.371.321.261.371.24-8.03762,4331.331.27Pera Yat. Ort.1.321.261.241.321.20-6.065,479,5321.271.23Petkim7.106.956.707.056.60-5.633,258,2996.956.77Petrol Ofisi6.856.556.556.806.30-4.384,425,4446.646.51Pimaş5.304.955.055.304.95-4.7269,0075.075.01Pınar Et Ve Un2.762.622.582.742.56-6.52467,7642.652.59Pınar Su3.002.902.843.022.70-5.3386,3162.942.85Pınar Süt5.855.555.555.855.45-5.13491,1245.635.53Prysmian Kablo4.844.644.484.844.40-7.4499,5594.744.52Ray Sigorta3.803.603.623.803.52-4.7497,9593.663.59Reysaş Lojistik5.355.205.105.305.10-4.671,309,1055.185.14Sabancı Holding10.109.409.5510.009.25-5.458,043,6159.609.41Sanko Pazarlama4.084.023.904.103.88-4.41417,0704.063.93Sarkuysan3.323.163.143.323.12-5.42610,9343.223.14Selçuk Gıda1.101.091.071.121.06-2.733,485,3561.101.07Serve Kırtasiye1.971.881.851.991.73-6.09646,3261.931.80Soda Sanayii7.307.007.007.356.80-4.1162,5237.016.95Söktaş26.7525.2525.0026.7524.25-6.5429,78325.4824.71Sönmez Filament1.391.351.311.421.29-5.76193,4121.391.32Şeker Piliç3.623.363.263.623.10-9.94281,5343.413.29Şekerbank7.207.056.957.206.95-3.47193,4627.147.00Şişe Cam5.905.655.855.905.45-0.854,382,2605.745.62T. Demir Döküm12.2011.4011.4012.1011.10-6.56249,31011.4711.33T. Ekonomi Bank.27.7527.2526.7527.7526.50-3.6059,64227.1026.83T. Kalkınma Bank.9.709.709.4010.209.15-3.09220,1909.919.57T. Tuborg5.955.755.706.005.55-4.20110,2765.835.65T.S.K.B.5.705.455.405.655.30-5.26652,8525.505.38Taç Yat. Ort.5.405.155.105.405.10-5.5656,4085.275.14Tansaş2.602.542.482.642.46-4.627,120,0082.582.48Tat Konserve2.702.622.522.682.44-6.67730,6672.632.55Tek-Art Turizm1.561.601.581.681.461.284,903,2161.621.56Tekstil Fin. Kir.1.571.501.401.571.36-10.83663,1561.521.42Tekstilbank3.162.982.883.162.82-8.863,272,7273.062.90Tesco Kipa46.2546.0046.5046.5045.500.545,58245.7546.13Tire Kutsan2.862.802.682.882.66-6.29305,8242.832.70Tofaş Oto. Fab.4.404.304.184.364.14-5.002,977,6754.324.20Toprak Fin. Kir.6.456.256.206.406.10-3.8844,3056.286.16Trabzonspor Sportif5.905.705.655.905.50-4.2478,9735.735.59Trakya Cam5.705.455.455.655.40-4.391,249,8175.525.46TSKB Yat. Ort.1.501.441.401.491.39-6.67504,3351.461.41Tukaş1.241.181.161.231.15-6.45879,4191.201.16Turcas Petrol4.544.344.284.564.24-5.731,131,0524.414.29Turkcell9.959.609.459.909.40-5.031,955,3379.769.51Tüpraş27.2525.7525.7527.2525.50-5.505,560,49126.3325.79Türk Hava Yolları8.408.208.058.407.95-4.172,118,7038.258.06Türk Traktör14.5013.5013.4014.4013.10-7.59360,66513.8313.34Uki Konfeksiyon3.123.122.983.242.86-4.49249,9473.183.04Usaş8.458.007.808.457.70-7.691,593,1298.127.81Uşak Seramik2.802.682.662.802.60-5.00211,1862.712.64Uzel Makina3.983.863.844.003.78-3.521,233,1223.893.83Ülker Gıda5.655.405.305.705.20-6.193,461,0755.465.30Ünal Tarım Ürün.0.750.730.710.750.69-5.331,270,8630.730.71Ünye Çimento5.455.305.205.405.15-4.59490,7855.295.20Vakıf Fin. Kir.6.556.206.506.506.00-0.7695,9416.256.11Vakıf Girişim14.4013.9014.0014.4013.50-2.7811,32414.1013.73Vakıf GMYO4.544.304.164.584.12-8.37141,4824.404.20Vakıf Yat. Ort.4.063.923.904.063.86-3.9466,0363.993.89Vakıflar Bankası8.207.907.858.207.70-4.2711,337,9567.997.81Vakko Tekstil5.805.605.505.805.45-5.1780,5225.665.52Vanet2.762.702.622.782.56-5.07276,2122.742.63Varlık Yat. Ort.1.321.241.231.311.21-6.82109,0671.261.22Vestel5.555.405.355.505.25-3.602,897,3715.425.34Viking Kağıt1.311.261.231.321.16-6.111,192,7111.291.24Yapı Kredi Fin. Kir.4.724.584.504.724.40-4.6676,3564.664.49Yapı Kredi Koray GMYO5.705.355.405.805.25-5.2695,8365.455.35Yapı Kredi Sigorta8.408.458.608.758.152.38195,3038.428.50Yapı Kredi Yat. Ort.1.511.461.441.511.42-4.64724,7581.471.44Yapı ve Kredi Bank.7.507.207.157.457.05-4.6714,874,4377.307.15Yataş3.223.203.223.243.160.00316,1873.193.20Yatırım Fin. Yat. Ort.1.271.221.171.261.16-7.87121,8861.241.19Yazıcılar Holding46.5045.5045.2546.2542.25-2.6943,66945.0845.20Yünsa2.272.222.162.282.13-4.85138,3672.252.16Zorlu Enerji5.605.105.055.604.95-9.824,438,4655.255.05İkinci Ulusal PazarAltınyunus Çeşme6.206.105.856.355.60-5.6576,6706.195.79Birlik Mensucat1.921.901.861.971.83-3.1220,7431.931.85Boyasan Tekstil0.560.550.520.580.51-7.141,029,3750.570.53Camiş Lojistik Hiz.10.5010.4010.2010.6010.10-2.8628,13910.4710.19Doğusan2.372.332.262.382.24-4.6496,1102.352.28Ege Profil6.656.556.406.706.35-3.769,8346.596.43Gedik Yat. Ort.1.961.942.042.041.934.08247,8061.941.96Ipek Matbaacılık4.184.104.244.304.001.442,553,0374.144.18Lafarge Aslan Çimento77.0074.5073.5077.5073.50-4.553,07775.6873.97Meges Boya8.758.158.108.907.55-7.43213,2638.338.05Mert Gıda12.4012.7012.0012.9011.30-3.23163,23812.5312.10Metemtur Otelcilik3.843.723.523.883.42-8.33377,1913.793.53Petrokent Turizm30.0029.0028.2530.5027.00-5.838,00029.6927.75Sönmez Pamuklu1.871.851.791.891.78-4.28155,0081.871.81Şeker Fin. Kir.3.343.243.103.343.02-7.19392,3953.283.09Tümteks0.900.880.840.930.81-6.67587,4990.910.84IMKB YENİ EKONOMİAnel Telekom3.963.843.823.943.76-3.54557,6143.853.78Datagate Bilgisayar6.206.005.906.255.45-4.84200,3946.065.84Plastikkart2.842.702.622.842.56-7.75867,0232.732.62Gözaltı PazarıAbana Elektromekanik1.261.181.241.14-6.3514,3021.18EGS G.M.Y.O.0.540.500.520.48-7.41916,5430.50Makina Takım0.880.850.870.83-3.41304,2220.85Transtürk Hold.0.490.450.490.45-8.16325,7010.45

Acıbadem Sağlık	14.30	14.00	14.00	14.30	13.60	-2.10	54,322	13.99	13.95
Adana Çimento (A)	11.90	11.10	11.20	12.00	10.80	-5.88	180,873	11.24	11.06
Adana Çimento (B)	7.05	6.90	6.80	7.05	6.75	-3.55	26,762	6.97	6.80
Adana Çimento (C)	1.50	1.42	1.39	1.50	1.38	-7.33	1,606,597	1.45	1.40
Adel Kalemcilik	7.25	6.85	6.65	7.20	6.50	-8.28	103,242	6.98	6.68
Advansa Sasa	1.41	1.35	1.37	1.41	1.31	-2.84	1,585,858	1.38	1.33
AFM Film	6.65	6.75	6.75	6.90	6.45	1.50	626,037	6.78	6.64
Afyon Çimento	1,390.00	1,335.00	1,310.00	1,390.00	1,305.00	-5.76	1,046	1,351.45	1,316.78
Ak Enerji	6.85	6.35	6.15	6.85	6.00	-10.22	1,102,030	6.59	6.20
Ak Yat. Ort.	2.42	2.33	2.31	2.41	2.28	-4.55	369,802	2.36	2.32
Akal Tekstil	5.20	5.15	4.90	5.30	4.85	-5.77	179,146	5.22	4.97
Akbank	12.80	12.20	12.30	12.80	12.10	-3.91	6,124,600	12.47	12.24
Akçansa	10.20	9.70	9.60	10.10	9.40	-5.88	263,374	9.69	9.54
Akın Tekstil	3.10	3.06	2.84	3.18	2.84	-8.39	119,834	3.11	2.90
Akmerkez G.M.Y.O.	44.75	43.75	43.00	44.75	42.50	-3.91	7,121	43.91	42.97
Aksa	12.60	12.40	12.30	12.60	12.20	-2.38	363,084	12.42	12.28
Aksigorta	13.90	13.40	13.40	13.80	13.10	-3.60	447,582	13.48	13.29
Aksu Enerji	6.65	6.40	5.95	6.75	5.90	-10.53	54,402	6.51	6.06
Aksu İplik	4.34	4.30	4.02	4.76	3.96	-7.37	603,661	4.47	4.06
Alarko Carrier	23.80	22.50	22.60	23.50	22.00	-5.04	54,690	22.51	22.60
Alarko GMYO	66.50	64.00	64.50	67.00	63.00	-3.01	18,954	65.56	64.82
Alarko Holding	60.50	59.50	58.00	60.00	58.00	-4.13	105,087	59.01	58.67
Alcatel Teletaş	8.45	8.15	7.90	8.45	7.85	-6.51	453,311	8.25	7.98
Alkim Kağıt	1.70	1.64	1.59	1.71	1.59	-6.47	926,111	1.67	1.61
Alkim Kimya	6.40	6.10	6.05	6.50	5.90	-5.47	60,293	6.23	6.05
Alternatif Yat. Ort.	2.96	2.80	2.78	2.98	2.70	-6.08	1,044,345	2.84	2.77
AlternatifBank	3.02	2.86	2.78	3.02	2.78	-7.95	612,294	2.91	2.81
Altınyağ	1.90	1.84	1.74	1.90	1.72	-8.42	882,671	1.85	1.78
Altınyıldız	2.82	2.90	2.86	3.04	2.70	1.42	1,682,909	2.95	2.81
Anadolu Cam	6.75	6.50	6.45	6.75	6.25	-4.44	99,834	6.57	6.37
Anadolu Efes	46.75	44.75	44.25	46.75	44.25	-5.35	134,665	44.94	44.50
Anadolu Hayat Emek.	6.20	5.95	6.00	6.15	5.85	-3.23	903,660	5.96	5.96
Anadolu Isuzu	22.70	21.50	21.50	22.70	21.20	-5.29	68,329	21.92	21.52
Anadolu Sigorta	4.56	4.34	4.18	4.52	4.02	-8.33	752,658	4.44	4.24
Arat Tekstil	0.53	0.55	0.49	0.57	0.49	-7.55	13,389,828	0.55	0.50
Arçelik	11.80	11.10	11.20	11.60	11.10	-5.08	410,169	11.36	11.20
Arena Bilgisayar	6.40	6.30	6.20	6.50	6.00	-3.13	67,001	6.38	6.16
Arsan Tekstıl	1.81	1.77	1.66	1.93	1.66	-8.29	1,365,439	1.85	1.68
Aselsan	38.75	37.50	36.50	39.00	36.00	-5.81	187,942	38.02	36.66
Ata Yat. Ort.	14.80	14.50	13.90	15.00	13.50	-6.08	14,895	14.53	14.02
Atakule G.M.Y.O.	2.78	2.64	2.54	2.78	2.44	-8.63	1,586,966	2.70	2.56
Atlantis Yat. Ort.	2.62	2.50	2.48	2.62	2.48	-5.34	59,851	2.57	2.51
Atlas Yat. Ort.	6.60	6.35	6.10	6.65	5.90	-7.58	40,862	6.48	6.11
Aviva Sigorta	18.50	18.40	17.70	18.50	17.10	-4.32	13,236	18.35	17.71
Avrasya Yat. Ort.	1.73	1.66	1.62	1.74	1.59	-6.36	396,428	1.69	1.61
Ayen Enerji	3.70	3.58	3.46	3.72	3.42	-6.49	1,417,950	3.64	3.52
Aygaz	6.15	5.75	5.75	6.05	5.60	-6.50	1,091,508	5.80	5.67
Bagfaş	53.50	50.00	49.50	53.50	49.00	-7.48	66,610	50.98	49.71
Bak Ambalaj	3.80	3.66	3.58	3.82	3.54	-5.79	133,133	3.74	3.59
Banvit	2.56	2.40	2.36	2.58	2.32	-7.81	599,680	2.42	2.38
Batı Çimento	8.20	8.05	8.05	8.20	7.65	-1.83	52,954	8.08	8.00
Batısöke Çimento	3.66	3.54	3.46	3.66	3.44	-5.46	150,548	3.57	3.49
Beko Elektronik	3.00	2.86	2.84	2.98	2.82	-5.33	2,468,544	2.90	2.84
Berdan Tekstil	3.06	3.12	3.00	3.24	2.88	-1.96	60,490	3.15	2.97
Beşiktaş Futbol Yat.	4.18	4.06	4.04	4.20	4.00	-3.35	260,138	4.14	4.05
BİM Birleşik Mağ.	45.50	42.25	43.25	45.00	40.00	-4.95	58,935	42.28	42.38
Bisaş Tekstil	1.75	1.71	1.62	1.79	1.58	-7.43	394,606	1.76	1.64
Bolu Çimento	3.46	3.38	3.40	3.46	3.34	-1.73	403,283	3.42	3.38
Borova Yapı	1.38	1.30	1.28	1.39	1.25	-7.25	2,471,986	1.34	1.28
Borusan Mannesmann	13.70	13.30	13.20	13.90	13.00	-3.65	68,353	13.62	13.09
Borusan Yat. Paz.	7.90	7.40	7.35	7.90	7.25	-6.96	325,237	7.59	7.39
Bosch Fren Sistemleri	227.00	221.00	215.00	228.00	214.00	-5.29	8,202	223.67	216.53
Bossa	1.46	1.45	1.37	1.50	1.35	-6.16	2,901,388	1.48	1.38
Boyner Mağazacılık	3.62	3.56	3.50	3.62	3.46	-3.31	941,091	3.59	3.51
Brisa	98.00	96.00	95.00	99.00	94.00	-3.06	10,197	97.00	94.73
BSH Ev Aletleri	38.00	36.50	36.00	37.75	35.75	-5.26	20,391	37.05	35.98
Bumerang Yat. Ort.	1.43	1.38	1.40	1.43	1.33	-2.10	128,265	1.39	1.36
Burçelik	30.50	29.00	28.50	30.50	27.75	-6.56	8,278	29.83	28.46
Burçelik Vana	1.79	1.72	1.70	1.78	1.69	-5.03	132,357	1.76	1.72
Bursa Çimento	19.50	19.30	18.80	19.70	18.60	-3.59	9,362	19.30	18.78
Ceylan Giyim	3.16	3.22	3.10	3.26	3.06	-1.90	182,578	3.21	3.13
Ceytaş Madencilik	5.60	5.35	5.20	5.60	5.05	-7.14	1,606,493	5.46	5.20
Çbs Boya	0.94	0.89	0.87	0.96	0.83	-7.45	612,605	0.91	0.88
ÇBS Printaş	1.60	1.57	1.53	1.60	1.51	-4.38	249,019	1.57	1.53
Çelebi	36.25	34.50	34.75	36.50	33.00	-4.14	44,577	34.74	33.79
Çelik Halat	6.25	5.85	5.65	6.25	5.60	-9.60	93,687	6.05	5.74
Çemtaş	6.65	6.40	6.25	6.55	6.15	-6.02	110,695	6.45	6.24
Çimbeton	33.75	32.75	32.50	34.00	31.00	-3.70	11,967	33.15	31.79
Çimentaş	17.50	17.00	17.00	17.50	16.70	-2.86	34,547	17.05	16.82
Çimsa	10.50	10.00	9.70	10.50	9.70	-7.62	187,215	10.16	9.84
Dardanel	1.65	1.59	1.59	1.64	1.54	-3.64	1,966,563	1.61	1.58
Demisaş Döküm	1.71	1.64	1.59	1.70	1.59	-7.02	179,705	1.67	1.60
Deniz Yat. Ort.	2.42	2.33	2.30	2.43	2.30	-4.96	380,213	2.37	2.32
Denizbank	11.60	11.50	11.20	11.80	11.10	-3.45	614,164	11.62	11.26
Denizli Cam	8.30	7.95	7.70	8.25	7.50	-7.23	36,020	8.03	7.65
Dentaş Ambalaj	2.37	2.33	2.25	2.39	2.22	-5.06	34,654	2.35	2.27
Derimod	3.30	3.18	3.02	3.34	2.98	-8.48	355,846	3.25	3.06
Desa Deri	1.60	1.57	1.55	1.61	1.54	-3.13	2,529,011	1.58	1.55
Deva Holding	7.45	7.15	6.90	7.45	6.70	-7.38	200,520	7.24	6.93
Ditaş Doğan	90.50	86.50	85.50	90.50	84.50	-5.52	10,501	87.96	85.43
DJ İstanbul 20	11.10	10.55	10.65	11.00	10.55	-4.05	1,019,982	10.77	10.63
DJIM Türkiye A Tipi BYF	12.00	11.50	11.35	12.20	11.30	-5.42	315,550	11.62	11.40
Doğan Burda	7.15	6.90	6.95	7.35	6.70	-2.80	102,449	7.19	6.93
Doğan Gazetecilik	4.78	4.68	4.46	4.86	4.46	-6.69	833,184	4.78	4.58
Doğan Holding	6.55	6.10	6.20	6.45	6.00	-5.34	32,536,925	6.16	6.14
Doğan Yayın Hol.	5.90	5.70	5.65	5.85	5.60	-4.24	2,147,806	5.72	5.63
Doğuş Otomotiv	9.90	9.45	9.45	9.85	9.15	-4.55	511,759	9.53	9.35
Döktaş	2.66	2.58	2.50	2.64	2.48	-6.02	889,776	2.59	2.52
Duran Doğan Basım	5.80	5.65	5.60	5.90	5.25	-3.45	7,704	5.69	5.52
Dyo Boya	1.03	1.02	0.98	1.03	0.97	-4.85	3,477,630	1.01	0.99
Eczacıbaşı İlaç	4.82	4.74	4.64	4.82	4.62	-3.73	794,908	4.77	4.70
Eczacıbaşı Yapı	4.95	4.76	4.78	4.90	4.44	-3.43	407,252	4.80	4.72
Eczacıbaşı Yat. Ort.	1.44	1.39	1.37	1.44	1.36	-4.86	356,300	1.40	1.37
Eczacıbaşı Yatırım	5.25	5.00	4.90	5.20	4.80	-6.67	640,954	5.10	4.91
Edip İplik	3.80	3.76	3.66	3.86	3.46	-3.68	154,332	3.81	3.66
Efes Holding	17.50	17.00	17.10	17.50	16.40	-2.29	57,359	17.01	16.85
Ege Endüstri	14.20	14.40	14.20	14.40	13.90	0.00	95,612	14.11	14.07
Ege Gübre	37.00	35.00	34.75	37.00	33.75	-6.08	17,198	35.98	34.53
Ege Seramik	2.17	2.10	2.12	2.17	2.06	-2.30	812,654	2.10	2.10
Egeli Co. Yat. Ort.	3.12	3.04	2.96	3.10	2.92	-5.13	71,970	3.04	2.98
Egeplast	1.23	1.16	1.13	1.23	1.10	-8.13	339,901	1.18	1.13
Emek Elektrik	1.29	1.21	1.17	1.30	1.12	-9.30	3,833,888	1.25	1.15
Eminiş Ambalaj	4.02	3.84	3.80	4.02	3.66	-5.47	43,105	3.90	3.81
Enka İnşaat	18.60	18.20	18.30	18.70	18.00	-1.61	463,050	18.39	18.17
Erbosan	6.85	6.80	6.45	6.95	6.40	-5.84	39,227	6.70	6.53
Ereğli Demir Çelik	8.35	8.10	8.00	8.35	7.95	-4.19	2,685,979	8.19	8.06
Ersu Gıda	1.69	1.67	1.58	1.70	1.56	-6.51	918,826	1.66	1.60
Escort Computer	1.94	1.86	1.78	1.95	1.74	-8.25	252,556	1.90	1.77
Esem Spor Giyim	1.45	1.43	1.40	1.48	1.34	-3.45	109,448	1.44	1.38
EVG Yat. Ort.	1.43	1.40	1.35	1.43	1.33	-5.59	35,972	1.41	1.35
Factoturk Faktoring	3.76	3.68	3.56	3.80	3.46	-5.32	15,669	3.72	3.59
Favori Dinlenme Yer.	7.85	7.70	7.35	7.95	7.20	-6.37	146,974	7.85	7.45
Fenerbahçe Sportif	21.70	21.50	21.40	21.80	21.20	-1.38	90,811	21.58	21.38
Feniş Alüminyum	4.06	3.94	3.78	4.10	3.78	-6.90	89,094	4.02	3.84
Finans Fin. Kir.	10.80	10.40	10.30	10.70	10.00	-4.63	10,159	10.45	10.33
Finans Yat. Ort.	2.10	2.06	2.01	2.10	1.99	-4.29	370,292	2.05	2.01
Finansbank	7.00	6.75	6.70	7.05	6.55	-4.29	3,315,407	6.84	6.71
F-M İzmit Piston	950.00	930.00	905.00	955.00	890.00	-4.74	1,530	930.61	902.44
Ford Otosan	11.90	11.40	11.60	11.90	11.20	-2.52	1,460,296	11.47	11.50
Fortis Bank	7.10	6.90	6.90	7.10	6.60	-2.82	983,119	6.93	6.76
Frigo Pak Gıda	1.60	1.52	1.47	1.61	1.45	-8.13	202,379	1.56	1.50
Galatasaray Sportif	119.00	115.00	111.00	119.00	109.00	-6.72	7,475	115.58	110.61
Garanti Bankası	5.75	5.45	5.55	5.70	5.30	-3.48	15,790,859	5.52	5.50
Garanti Faktoring	6.25	6.05	5.90	6.25	5.70	-5.60	78,449	6.16	5.81
Garanti GMYO	2.80	2.74	2.58	2.78	2.56	-7.86	349,860	2.72	2.60
Garanti Yat. Ort.	2.32	2.22	2.17	2.32	2.13	-6.47	352,318	2.26	2.18
Gediz İplik	1.58	1.55	1.51	1.59	1.49	-4.43	128,105	1.56	1.52
Gentaş	3.98	3.84	3.76	4.00	3.72	-5.53	299,739	3.89	3.75
Gersan Elektrik	1.55	1.46	1.41	1.54	1.37	-9.03	1,396,691	1.50	1.41
Gima	4.32	4.08	4.00	4.30	3.92	-7.41	2,948,310	4.16	4.00
Global Yat. Holding	1.76	1.65	1.62	1.75	1.60	-7.95	16,426,625	1.69	1.63
Goldaş Kuyumculuk	1.68	1.60	1.55	1.67	1.53	-7.74	3,413,574	1.64	1.55
Good-Year	14.40	13.90	13.80	14.40	13.70	-4.17	73,344	14.06	13.82
Göltaş Çimento	68.00	66.00	66.00	68.00	65.00	-2.94	19,407	66.16	65.74
GSD Holding	2.66	2.58	2.42	2.70	2.36	-9.02	12,103,416	2.61	2.48
Gübre Fabrik.	3.88	3.80	3.60	3.88	3.42	-7.22	123,054	3.79	3.61
Güneş Sigorta	4.48	4.20	4.14	4.42	3.88	-7.59	576,171	4.30	4.17
Haznedar Refrakter	3.22	3.08	3.06	3.22	2.96	-4.97	139,510	3.16	3.08
Hedef Yat. Ort.	1.48	1.41	1.41	1.48	1.39	-4.73	102,661	1.44	1.41
Hektaş	1.68	1.59	1.56	1.67	1.54	-7.14	1,706,935	1.63	1.56
Hürriyet Gzt.	5.40	5.20	5.20	5.40	5.10	-3.70	1,239,402	5.22	5.18
İdaş	3.48	3.40	3.24	3.50	3.20	-6.90	74,072	3.45	3.27
İhlas Ev Aletleri	2.68	2.50	2.48	2.66	2.32	-7.46	499,580	2.57	2.41
İhlas GMYO	1.13	1.08	1.07	1.13	1.06	-5.31	1,554,146	1.11	1.07
İhlas Holding	0.83	0.82	0.80	0.84	0.79	-3.61	15,074,590	0.83	0.80
Indeks Bilgisayar	3.34	3.24	3.24	3.36	3.10	-2.99	113,017	3.28	3.17
İnfo Yat. Ort.	1.17	1.14	1.11	1.18	1.04	-5.13	184,491	1.16	1.10
İnfotrend Yat. Ort.	1.03	0.99	0.98	1.03	0.97	-4.85	264,870	1.00	0.98
İntema	7.35	6.70	6.50	7.35	6.30	-11.56	60,320	6.97	6.50
İş Bankası (A)	25,595.00					0.00
İş Bankası (B)	1,790.00	1,755.00	1,720.00	1,775.00	1,720.00	-3.91	48	1,756.77	1,731.18
İş Bankası (C)	12.10	11.30	11.50	12.00	11.10	-4.96	12,806,863	11.68	11.34
İş Bankası (Kur.)	8,600.00		8,990.00	8,990.00	8,155.00	4.53	2		8,572.50
İş Fin. Kir.	8.60	8.30	8.25	8.65	8.10	-4.07	64,881	8.37	8.23
İş Girişim	4.78	4.48	4.44	4.80	4.34	-7.11	549,434	4.59	4.42
İş GMYO	3.66	3.44	3.40	3.64	3.38	-7.10	2,693,460	3.52	3.40
İş Yat. Ort.	4.64	4.48	4.42	4.64	4.38	-4.74	806,335	4.56	4.43
Işıklar Ambalaj	2.30	2.19	2.10	2.31	2.03	-8.70	3,608,757	2.22	2.12
İzmir Demir Çelik	3.24	3.10	3.10	3.24	2.96	-4.32	1,113,807	3.15	3.10
İzocam	13.40	13.20	13.30	13.40	12.60	-0.75	44,833	12.91	13.24
Kaplamin	16.90	17.30	17.40	17.60	16.60	2.96	323,160	17.00	17.27
Kardemir (A)	1.40	1.34	1.34	1.42	1.32	-4.29	12,010,512	1.38	1.35
Kardemir (B)	1.40	1.35	1.36	1.42	1.33	-2.86	7,886,376	1.39	1.35
Kardemir (D)	0.62	0.60	0.59	0.62	0.58	-4.84	43,904,752	0.60	0.59
Karsan Otomotiv	6.50	6.25	6.15	6.50	6.05	-5.38	234,437	6.35	6.14
Karsu Tekstil	1.05	1.04	0.97	1.12	0.96	-7.62	818,035	1.07	0.98
Kartonsan	166.00	162.00	158.00	166.00	156.00	-4.82	9,824	162.40	158.81
Kav Dan.Paz.Tic.	4.58	4.44	4.24	4.60	4.08	-7.42	150,246	4.45	4.33
Kelebek Mobilya	2.62	2.60	2.70	2.84	2.58	3.05	1,101,226	2.61	2.73
Kent Gıda	42.50	41.00	40.50	42.75	39.00	-4.71	4,471	41.71	40.08
Kerevitaş Gıda	8.75	8.25	8.10	8.75	7.90	-7.43	44,349	8.47	8.07
Klimasan Klima	6.45	6.10	6.00	6.45	5.50	-6.98	144,134	6.16	5.91
Koç Holding	8.05	7.60	7.55	7.95	7.45	-6.21	10,272,931	7.65	7.56
Konfrut Gıda	7.50	7.05	7.10	7.55	6.90	-5.33	383,143	7.28	7.00
Koniteks	0.91	0.91	0.87	0.97	0.85	-4.40	1,136,613	0.93	0.87
Konya Çimento	94.00	90.00	88.00	94.00	87.50	-6.38	10,386	90.96	88.64
Kordsa Sabancı Dupont	6.75	6.50	6.45	6.65	6.30	-4.44	60,910	6.48	6.39
Koza Davetiye	6.15	5.95	5.95	6.15	5.70	-3.25	2,162,452	6.01	5.90
Kristal Kola	2.06	1.92	1.92	2.06	1.87	-6.80	2,241,906	1.97	1.91
Kütahya Porselen	37.00	35.75	34.50	37.25	34.50	-6.76	8,364	36.20	34.88
Link Bilgisayar	4.92	4.74	4.60	4.92	4.60	-6.50	101,296	4.83	4.67
Lio Yağ	1.21	1.18	1.16	1.22	1.13	-4.13	1,608,909	1.18	1.15
Logo Yazılım	18.60	18.10	17.30	18.50	17.20	-6.99	42,788	18.11	17.59
Lüks Kadife	6.30	6.15	5.75	6.35	5.75	-8.73	19,751	6.20	5.92
M. Yılmaz Yat. Ort.	1.64	1.59	1.55	1.64	1.53	-5.49	143,728	1.60	1.55
Mali Sek Dışı NFIST20 BYF	11.20	10.80	10.65	11.15	10.60	-4.91	275,271	10.90	10.69
Mardin Çimento	9.60	9.25	9.25	9.55	9.15	-3.65	323,573	9.30	9.23
Marmaris Altınyunus	12.40	12.00	11.60	12.60	11.30	-6.45	152,530	12.29	11.59
Marmaris Martı	2.66	2.56	2.46	2.72	2.40	-7.52	12,982,349	2.65	2.48
Marshall	30.75	29.50	29.25	30.50	29.00	-4.88	9,230	29.75	29.29
Mazhar Zorlu Holding	1.59	1.53	1.56	1.60	1.49	-1.89	866,599	1.54	1.55
Menderes Tekstil	1.19	1.19	1.17	1.24	1.11	-1.68	7,979,897	1.21	1.16
Mensa Mensucat	0.53	0.55	0.50	0.58	0.50	-5.66	7,055,669	0.56	0.51
Merko Gıda	1.68	1.57	1.55	1.64	1.52	-7.74	288,157	1.61	1.54
Metemteks	1.70	1.61	1.53	1.74	1.50	-10.00	2,138,672	1.67	1.53
Migros	16.90	16.20	16.10	16.90	16.00	-4.73	200,388	16.36	16.12
Milpa	4.46	4.14	3.94	4.42	3.88	-11.66	3,042,975	4.25	4.01
Mutlu Akü	1.69	1.62	1.58	1.69	1.56	-6.51	703,489	1.64	1.59
Net Holding	0.68	0.74	0.65	0.79	0.65	-4.41	86,870,514	0.73	0.71
Net Turizm	1.64	1.68	1.52	1.72	1.52	-7.32	54,756,566	1.69	1.59
Netaş Telekom.	48.25	46.00	46.50	48.00	45.00	-3.63	130,652	46.45	45.77
Nuh Çimento	8.40	8.20	8.25	8.50	8.20	-1.79	18,934	8.31	8.22
Nurol GMYO	6.05	5.70	5.55	6.05	5.50	-8.26	177,081	5.85	5.59
Okan Tekstil	0.68	0.69	0.64	0.73	0.63	-5.88	3,862,535	0.70	0.64
Olmuksa	3.98	3.78	3.74	3.94	3.66	-6.03	94,583	3.83	3.70
Otokar	13.80	13.30	13.10	13.90	12.90	-5.07	209,986	13.58	13.01
Oysa Çimento	10.60	9.80	10.00	10.60	9.70	-5.66	89,446	10.18	10.03
Öz Finans Fact.	1.79	1.76	1.70	1.81	1.67	-5.03	69,767	1.78	1.73
Park Elek. Madencilik	9.40	9.10	8.70	9.40	8.55	-7.45	1,968,617	9.21	8.78
Parsan	2.40	2.32	2.24	2.40	2.22	-6.67	992,623	2.33	2.26
Penguen Gıda	1.37	1.32	1.26	1.37	1.24	-8.03	762,433	1.33	1.27
Pera Yat. Ort.	1.32	1.26	1.24	1.32	1.20	-6.06	5,479,532	1.27	1.23
Petkim	7.10	6.95	6.70	7.05	6.60	-5.63	3,258,299	6.95	6.77
Petrol Ofisi	6.85	6.55	6.55	6.80	6.30	-4.38	4,425,444	6.64	6.51
Pimaş	5.30	4.95	5.05	5.30	4.95	-4.72	69,007	5.07	5.01
Pınar Et Ve Un	2.76	2.62	2.58	2.74	2.56	-6.52	467,764	2.65	2.59
Pınar Su	3.00	2.90	2.84	3.02	2.70	-5.33	86,316	2.94	2.85
Pınar Süt	5.85	5.55	5.55	5.85	5.45	-5.13	491,124	5.63	5.53
Prysmian Kablo	4.84	4.64	4.48	4.84	4.40	-7.44	99,559	4.74	4.52
Ray Sigorta	3.80	3.60	3.62	3.80	3.52	-4.74	97,959	3.66	3.59
Reysaş Lojistik	5.35	5.20	5.10	5.30	5.10	-4.67	1,309,105	5.18	5.14
Sabancı Holding	10.10	9.40	9.55	10.00	9.25	-5.45	8,043,615	9.60	9.41
Sanko Pazarlama	4.08	4.02	3.90	4.10	3.88	-4.41	417,070	4.06	3.93
Sarkuysan	3.32	3.16	3.14	3.32	3.12	-5.42	610,934	3.22	3.14
Selçuk Gıda	1.10	1.09	1.07	1.12	1.06	-2.73	3,485,356	1.10	1.07
Serve Kırtasiye	1.97	1.88	1.85	1.99	1.73	-6.09	646,326	1.93	1.80
Soda Sanayii	7.30	7.00	7.00	7.35	6.80	-4.11	62,523	7.01	6.95
Söktaş	26.75	25.25	25.00	26.75	24.25	-6.54	29,783	25.48	24.71
Sönmez Filament	1.39	1.35	1.31	1.42	1.29	-5.76	193,412	1.39	1.32
Şeker Piliç	3.62	3.36	3.26	3.62	3.10	-9.94	281,534	3.41	3.29
Şekerbank	7.20	7.05	6.95	7.20	6.95	-3.47	193,462	7.14	7.00
Şişe Cam	5.90	5.65	5.85	5.90	5.45	-0.85	4,382,260	5.74	5.62
T. Demir Döküm	12.20	11.40	11.40	12.10	11.10	-6.56	249,310	11.47	11.33
T. Ekonomi Bank.	27.75	27.25	26.75	27.75	26.50	-3.60	59,642	27.10	26.83
T. Kalkınma Bank.	9.70	9.70	9.40	10.20	9.15	-3.09	220,190	9.91	9.57
T. Tuborg	5.95	5.75	5.70	6.00	5.55	-4.20	110,276	5.83	5.65
T.S.K.B.	5.70	5.45	5.40	5.65	5.30	-5.26	652,852	5.50	5.38
Taç Yat. Ort.	5.40	5.15	5.10	5.40	5.10	-5.56	56,408	5.27	5.14
Tansaş	2.60	2.54	2.48	2.64	2.46	-4.62	7,120,008	2.58	2.48
Tat Konserve	2.70	2.62	2.52	2.68	2.44	-6.67	730,667	2.63	2.55
Tek-Art Turizm	1.56	1.60	1.58	1.68	1.46	1.28	4,903,216	1.62	1.56
Tekstil Fin. Kir.	1.57	1.50	1.40	1.57	1.36	-10.83	663,156	1.52	1.42
Tekstilbank	3.16	2.98	2.88	3.16	2.82	-8.86	3,272,727	3.06	2.90
Tesco Kipa	46.25	46.00	46.50	46.50	45.50	0.54	5,582	45.75	46.13
Tire Kutsan	2.86	2.80	2.68	2.88	2.66	-6.29	305,824	2.83	2.70
Tofaş Oto. Fab.	4.40	4.30	4.18	4.36	4.14	-5.00	2,977,675	4.32	4.20
Toprak Fin. Kir.	6.45	6.25	6.20	6.40	6.10	-3.88	44,305	6.28	6.16
Trabzonspor Sportif	5.90	5.70	5.65	5.90	5.50	-4.24	78,973	5.73	5.59
Trakya Cam	5.70	5.45	5.45	5.65	5.40	-4.39	1,249,817	5.52	5.46
TSKB Yat. Ort.	1.50	1.44	1.40	1.49	1.39	-6.67	504,335	1.46	1.41
Tukaş	1.24	1.18	1.16	1.23	1.15	-6.45	879,419	1.20	1.16
Turcas Petrol	4.54	4.34	4.28	4.56	4.24	-5.73	1,131,052	4.41	4.29
Turkcell	9.95	9.60	9.45	9.90	9.40	-5.03	1,955,337	9.76	9.51
Tüpraş	27.25	25.75	25.75	27.25	25.50	-5.50	5,560,491	26.33	25.79
Türk Hava Yolları	8.40	8.20	8.05	8.40	7.95	-4.17	2,118,703	8.25	8.06
Türk Traktör	14.50	13.50	13.40	14.40	13.10	-7.59	360,665	13.83	13.34
Uki Konfeksiyon	3.12	3.12	2.98	3.24	2.86	-4.49	249,947	3.18	3.04
Usaş	8.45	8.00	7.80	8.45	7.70	-7.69	1,593,129	8.12	7.81
Uşak Seramik	2.80	2.68	2.66	2.80	2.60	-5.00	211,186	2.71	2.64
Uzel Makina	3.98	3.86	3.84	4.00	3.78	-3.52	1,233,122	3.89	3.83
Ülker Gıda	5.65	5.40	5.30	5.70	5.20	-6.19	3,461,075	5.46	5.30
Ünal Tarım Ürün.	0.75	0.73	0.71	0.75	0.69	-5.33	1,270,863	0.73	0.71
Ünye Çimento	5.45	5.30	5.20	5.40	5.15	-4.59	490,785	5.29	5.20
Vakıf Fin. Kir.	6.55	6.20	6.50	6.50	6.00	-0.76	95,941	6.25	6.11
Vakıf Girişim	14.40	13.90	14.00	14.40	13.50	-2.78	11,324	14.10	13.73
Vakıf GMYO	4.54	4.30	4.16	4.58	4.12	-8.37	141,482	4.40	4.20
Vakıf Yat. Ort.	4.06	3.92	3.90	4.06	3.86	-3.94	66,036	3.99	3.89
Vakıflar Bankası	8.20	7.90	7.85	8.20	7.70	-4.27	11,337,956	7.99	7.81
Vakko Tekstil	5.80	5.60	5.50	5.80	5.45	-5.17	80,522	5.66	5.52
Vanet	2.76	2.70	2.62	2.78	2.56	-5.07	276,212	2.74	2.63
Varlık Yat. Ort.	1.32	1.24	1.23	1.31	1.21	-6.82	109,067	1.26	1.22
Vestel	5.55	5.40	5.35	5.50	5.25	-3.60	2,897,371	5.42	5.34
Viking Kağıt	1.31	1.26	1.23	1.32	1.16	-6.11	1,192,711	1.29	1.24
Yapı Kredi Fin. Kir.	4.72	4.58	4.50	4.72	4.40	-4.66	76,356	4.66	4.49
Yapı Kredi Koray GMYO	5.70	5.35	5.40	5.80	5.25	-5.26	95,836	5.45	5.35
Yapı Kredi Sigorta	8.40	8.45	8.60	8.75	8.15	2.38	195,303	8.42	8.50
Yapı Kredi Yat. Ort.	1.51	1.46	1.44	1.51	1.42	-4.64	724,758	1.47	1.44
Yapı ve Kredi Bank.	7.50	7.20	7.15	7.45	7.05	-4.67	14,874,437	7.30	7.15
Yataş	3.22	3.20	3.22	3.24	3.16	0.00	316,187	3.19	3.20
Yatırım Fin. Yat. Ort.	1.27	1.22	1.17	1.26	1.16	-7.87	121,886	1.24	1.19
Yazıcılar Holding	46.50	45.50	45.25	46.25	42.25	-2.69	43,669	45.08	45.20
Yünsa	2.27	2.22	2.16	2.28	2.13	-4.85	138,367	2.25	2.16
Zorlu Enerji	5.60	5.10	5.05	5.60	4.95	-9.82	4,438,465	5.25	5.05

Haberle ilgili daha fazlası:

İMKB M-Z (08 Mart 2006 tarihli verilerdir)

BAKMADAN GEÇME!