İMKB M-Z (1 Nisan 2006 tarihli verilerdir)

Güncelleme Tarihi: Nisan 12, 2006 00:00

Oluşturulma Tarihi: Nisan 12, 2006 00:00

Haberin Devamı

M. Yılmaz Yat. Ort.1.581.591.581.671.550.00521,2051.621.57Mali Sek Dışı NFIST20 BYF11.0510.8510.7510.9510.75-2.71122,21510.8810.77Mardin Çimento9.008.908.759.008.75-2.78101,4548.898.79Marmaris Altınyunus10.9011.1011.0011.2010.800.9270,32411.0711.06Marmaris Martı2.372.322.292.362.27-3.382,180,4002.332.30Marshall28.5028.2528.2529.0028.00-0.885,60428.4828.14Mazhar Zorlu Holding1.471.451.451.491.44-1.3666,6711.481.45Menderes Tekstil1.321.321.311.341.29-0.762,089,9661.321.31Mensa Mensucat0.490.470.480.490.47-2.04583,5150.480.48Merko Gıda1.301.291.281.301.26-1.54132,7881.291.28Metemteks1.611.571.521.621.51-5.59560,8011.591.55Migros16.1016.1015.9016.3015.80-1.24149,26316.1015.92Milpa4.023.943.884.003.86-3.48585,8753.963.90Mutlu Akü1.841.771.741.821.72-5.43622,9671.771.74Net Holding0.930.860.900.920.84-3.2360,558,2250.880.88Net Turizm1.311.281.291.321.25-1.5311,704,8021.281.28Netaş Telekom.41.2540.5040.2541.0040.00-2.4233,93640.5640.39Nuh Çimento8.708.608.558.758.55-1.724,7738.668.58Nurol GMYO5.856.055.806.205.75-0.85330,5906.045.88Okan Tekstil0.600.580.590.610.58-1.67190,9820.590.58Olmuksa3.603.583.563.603.54-1.1150,7023.563.56Otokar13.3013.2013.2013.4013.00-0.75132,47113.1613.15Oysa Çimento9.309.109.009.359.00-3.2351,2209.179.04Öz Finans Fact.1.691.691.661.711.66-1.7871,7931.691.67Park Elek. Madencilik8.258.057.858.307.85-4.851,182,4418.127.99Parsan2.212.182.132.222.13-3.62289,0262.192.15Penguen Gıda1.471.461.541.551.444.763,371,8921.461.51Pera Yat. Ort.1.211.211.201.231.19-0.833,358,6551.211.20Petkim6.356.206.256.356.20-1.571,381,1646.276.24Petrol Ofisi8.508.408.258.458.25-2.94759,8758.378.33Pimaş5.004.954.885.054.86-2.4038,1434.934.90Pınar Et Ve Un2.722.682.662.702.64-2.21377,2622.682.67Pınar Su2.902.882.882.902.86-0.6944,9522.892.88Pınar Süt5.155.105.155.155.000.00149,2725.105.06Prysmian Kablo5.105.154.905.154.90-3.92170,0395.105.01Ray Sigorta4.544.444.344.564.34-4.4144,5104.494.40Reysaş Lojistik5.255.205.205.305.10-0.95614,5775.155.21Sabancı Holding10.3010.109.9010.309.80-3.881,215,68110.179.97Sanko Pazarlama4.044.023.944.043.92-2.48314,2694.013.95Sarkuysan3.243.183.203.283.16-1.23250,9723.213.18Selçuk Gıda1.061.061.031.081.03-2.831,446,7771.071.04Serve Kırtasiye2.322.362.362.492.191.721,083,6272.392.37Soda Sanayii7.106.957.007.106.85-1.4132,0526.976.93Söktaş26.7526.0026.0026.7525.75-2.805,48326.2825.95Sönmez Filament1.231.241.221.241.20-0.81104,4381.221.22Şeker Piliç3.023.043.003.142.98-0.66294,2773.043.07Şekerbank7.257.607.657.707.205.522,346,0647.557.63Şişe Cam6.206.105.956.155.90-4.032,247,6586.115.97T. Demir Döküm11.1011.4011.5011.7011.003.60256,75211.4711.32T. Ekonomi Bank.26.0025.5025.2525.7525.00-2.8827,03525.3825.31T. Kalkınma Bank.9.008.958.959.058.85-0.5610,5028.998.92T. Tuborg5.255.205.155.355.15-1.9025,7125.245.19T.S.K.B.5.505.505.405.505.35-1.82822,3085.425.42Taç Yat. Ort.4.985.004.925.004.90-1.2014,1084.964.94Tansaş2.452.422.392.452.38-2.45963,2482.432.40Tat Konserve2.302.282.272.302.25-1.30228,8502.282.26Tek-Art Turizm1.231.221.201.231.19-2.44549,8981.211.21Tekstil Fin. Kir.1.361.331.321.361.31-2.94179,0181.331.32Tekstilbank2.842.802.782.822.76-2.111,050,1862.792.78Tesco Kipa49.5049.2550.0050.7549.001.0114,23349.2850.11Tire Kutsan2.682.642.622.682.58-2.24210,5822.642.61Tofaş Oto. Fab.4.404.364.324.384.30-1.821,054,0034.364.34Toprak Fin. Kir.6.106.005.906.105.80-3.2826,1815.995.89Trabzonspor Sportif5.855.655.705.855.60-2.5660,5215.705.62Trakya Cam6.506.406.456.556.35-0.771,601,6196.456.49TSKB Yat. Ort.1.351.341.341.341.32-0.74303,5791.331.33Tukaş1.181.161.141.181.13-3.39303,0071.171.14Turcas Petrol6.156.206.006.405.95-2.44640,0586.236.09Turkcell8.608.458.458.658.40-1.741,258,8658.548.47Tüpraş26.7526.5025.5026.5025.50-4.672,042,06026.2625.93Türk Hava Yolları7.307.207.157.257.10-2.05298,8697.207.16Türk Traktör17.1017.5017.2017.8016.900.58166,93517.5717.25Uki Konfeksiyon2.922.882.842.922.84-2.7434,8082.892.87Usaş7.257.257.107.307.10-2.071,427,3337.227.18Uşak Seramik2.762.762.682.782.66-2.90182,1512.742.71Uzel Makina3.943.843.743.923.74-5.08553,8343.873.80Ülker Gıda5.455.355.305.405.25-2.75482,2245.365.29Ünal Tarım Ürün.0.700.640.660.700.63-5.712,865,7610.650.65Ünye Çimento4.764.704.684.764.58-1.68113,7944.714.64Vakıf Fin. Kir.5.905.955.856.105.80-0.8533,2655.965.84Vakıf Girişim13.5013.6013.2013.7013.10-2.2218,86313.6013.41Vakıf GMYO4.444.564.444.624.400.00323,0004.544.49Vakıf Yat. Ort.3.923.903.844.003.84-2.0492,7443.903.87Vakıflar Bankası7.407.307.257.407.15-2.035,694,8907.347.22Vakko Tekstil6.506.456.206.506.20-4.6252,8666.436.28Vanet3.043.003.023.102.96-0.66510,8913.013.04Varlık Yat. Ort.1.221.211.211.231.20-0.8272,5381.201.20Vestel5.755.655.605.805.55-2.616,088,2625.705.58Viking Kağıt1.221.211.191.221.18-2.46641,8851.211.19Yapı Kredi Fin. Kir.4.344.324.344.504.260.00267,8454.334.41Yapı Kredi Koray GMYO4.964.864.844.964.78-2.4236,7824.874.83Yapı Kredi Sigorta7.206.906.807.106.75-5.56139,0376.906.83Yapı Kredi Yat. Ort.1.441.431.421.431.40-1.39113,6331.421.41Yapı ve Kredi Bank.7.357.257.107.357.10-3.405,886,9777.267.19Yataş4.124.104.124.184.060.00115,4254.134.08Yatırım Fin. Yat. Ort.1.161.141.131.171.13-2.5946,9141.141.14Yazıcılar Holding43.7542.0041.5044.0041.25-5.1450,07042.0641.69Yünsa2.262.232.252.272.21-0.44109,8662.242.23Zorlu Enerji5.004.964.905.064.90-2.00459,0374.994.93İkinci Ulusal PazarAltınyunus Çeşme5.605.455.405.655.35-3.5746,1695.475.51Birlik Mensucat1.791.791.781.811.77-0.564,4781.781.79Boyasan Tekstil0.530.530.540.540.521.89914,0650.530.53Camiş Lojistik Hiz.9.459.309.109.409.10-3.7012,1239.339.19Doğusan2.062.032.012.062.01-2.43173,9012.042.02Ege Profil6.856.856.706.906.65-2.1913,7356.806.72Gedik Yat. Ort.2.192.152.172.192.13-0.91238,3742.172.15Ipek Matbaacılık4.724.644.604.744.56-2.541,223,2014.664.60Lafarge Aslan Çimento73.0073.5072.0075.5072.00-1.3799973.2872.60Meges Boya8.057.957.808.157.75-3.1141,2757.947.84Mert Gıda17.5017.3017.2018.0017.00-1.7143,02917.3817.20Metemtur Otelcilik3.303.303.343.443.221.21309,2483.303.36Petrokent Turizm25.7525.5025.0025.7525.00-2.912,37525.4825.20Sönmez Pamuklu1.711.711.691.731.68-1.17156,8651.711.69Şeker Fin. Kir.2.983.163.163.223.026.043,275,5953.153.17Tümteks0.830.840.820.840.82-1.2076,9500.830.82IMKB YENİ EKONOMİAnel Telekom3.663.663.623.663.60-1.09337,8023.643.61Datagate Bilgisayar4.924.924.905.084.86-0.41368,4515.014.89Plastikkart2.642.662.642.682.600.00839,8522.652.63Gözaltı PazarıAbana Elektromekanik1.071.061.061.091.05-0.939,4761.061.06EGS G.M.Y.O.0.460.450.450.450.44-2.17275,3200.450.45Makina Takım0.750.740.740.760.73-1.3341,9530.750.75Transtürk Hold.0.470.450.450.470.44-4.2649,3080.450.45

Acıbadem Sağlık	14.10	14.00	14.10	14.50	13.90	0.00	12,077	14.06	14.24
Adana Çimento (A)	11.70	11.50	11.40	11.70	11.30	-2.56	126,272	11.50	11.40
Adana Çimento (B)	7.05	7.00	7.00	7.10	6.95	-0.71	41,750	7.03	6.99
Adana Çimento (C)	1.45	1.45	1.43	1.47	1.41	-1.38	823,817	1.45	1.42
Adel Kalemcilik	6.20	6.25	6.15	6.40	6.05	-0.81	117,903	6.27	6.15
Advansa Sasa	1.15	1.15	1.15	1.16	1.13	0.00	1,155,394	1.15	1.14
AFM Film	6.40	6.30	6.35	6.40	6.20	-0.78	35,836	6.31	6.26
Afyon Çimento	1,465.00	1,495.00	1,500.00	1,515.00	1,465.00	2.39	1,660	1,496.05	1,492.76
Ak Enerji	5.55	5.50	5.35	5.55	5.35	-3.60	289,980	5.47	5.41
Ak Yat. Ort.	2.26	2.24	2.21	2.27	2.21	-2.21	166,144	2.25	2.22
Akal Tekstil	4.70	4.68	4.66	4.68	4.64	-0.85	4,319	4.66	4.65
Akbank	11.90	11.60	11.50	11.80	11.30	-3.36	5,652,710	11.64	11.46
Akçansa	8.70	8.75	8.45	8.85	8.35	-2.87	360,090	8.74	8.49
Akın Tekstil	2.64	2.66	2.64	2.68	2.62	0.00	20,604	2.66	2.63
Akmerkez G.M.Y.O.	44.75	43.75	43.50	44.75	43.50	-2.79	1,641	43.94	43.73
Aksa	11.70	11.80	11.90	12.10	11.60	1.71	562,201	11.70	11.92
Aksigorta	6.10	5.95	5.90	6.05	5.80	-3.28	839,749	5.97	5.87
Aksu Enerji	5.15	5.10	5.00	5.25	4.95	-2.91	65,122	5.17	5.04
Aksu İplik	2.90	2.92	2.90	2.94	2.86	0.00	44,959	2.92	2.89
Alarko Carrier	22.50	22.00	21.80	22.50	21.70	-3.11	8,179	22.29	21.85
Alarko GMYO	57.50	57.50	57.50	57.50	56.50	0.00	7,266	57.01	57.00
Alarko Holding	60.00	59.00	59.00	60.00	58.00	-1.67	171,632	59.05	58.55
Alcatel Teletaş	6.95	6.90	6.85	7.00	6.80	-1.44	207,907	6.90	6.87
Alkim Kağıt	1.63	1.59	1.56	1.63	1.55	-4.29	290,979	1.60	1.57
Alkim Kimya	6.85	6.75	6.65	6.85	6.60	-2.92	101,853	6.76	6.69
Alternatif Yat. Ort.	2.98	2.94	2.90	3.08	2.86	-2.68	1,621,229	2.98	2.89
AlternatifBank	2.98	2.94	2.88	3.00	2.86	-3.36	1,458,588	2.95	2.89
Altınyağ	1.84	1.83	1.79	1.85	1.77	-2.72	317,673	1.83	1.80
Altınyıldız	2.56	2.52	2.48	2.58	2.46	-3.13	193,583	2.54	2.49
Anadolu Cam	6.05	6.00	6.00	6.15	5.95	-0.83	154,028	6.04	5.98
Anadolu Efes	42.00	42.00	41.00	42.50	40.50	-2.38	118,389	42.04	40.99
Anadolu Hayat Emek.	5.85	5.70	5.75	6.05	5.65	-1.71	2,343,234	5.73	5.90
Anadolu Isuzu	21.90	21.70	21.60	21.90	21.50	-1.37	21,996	21.70	21.59
Anadolu Sigorta	4.24	4.24	4.14	4.26	4.14	-2.36	1,681,746	4.23	4.19
Arat Tekstil	0.45	0.46	0.46	0.46	0.45	2.22	444,132	0.46	0.45
Arçelik	11.70	11.30	11.40	11.60	10.50	-2.56	473,240	11.40	11.36
Arena Bilgisayar	6.10	6.05	6.00	6.15	5.90	-1.64	55,138	6.08	6.01
Arsan Tekstıl	1.57	1.56	1.55	1.63	1.50	-1.27	185,083	1.55	1.58
Aselsan	43.00	44.00	43.00	47.75	42.50	0.00	991,556	43.82	43.39
Ata Yat. Ort.	13.20	13.10	12.90	13.60	12.90	-2.27	35,114	13.35	13.05
Atakule G.M.Y.O.	2.37	2.33	2.30	2.37	2.29	-2.95	1,409,670	2.34	2.30
Atlantis Yat. Ort.	2.37	2.36	2.34	2.37	2.33	-1.27	19,437	2.36	2.35
Atlas Yat. Ort.	5.75	5.75	5.75	5.75	5.60	0.00	21,343	5.68	5.65
Aviva Sigorta	18.20	17.90	17.80	18.20	17.70	-2.20	18,040	18.00	17.84
Avrasya Yat. Ort.	1.51	1.51	1.50	1.53	1.49	-0.66	116,030	1.51	1.49
Ayen Enerji	3.12	3.06	2.98	3.14	2.98	-4.49	559,463	3.09	3.02
Aygaz	5.45	5.35	5.30	5.45	5.25	-2.75	176,038	5.35	5.29
Bagfaş	47.75	46.75	46.25	47.50	46.25	-3.14	22,226	47.09	46.58
Bak Ambalaj	3.50	3.56	3.50	3.60	3.44	0.00	137,132	3.54	3.49
Banvit	2.49	2.46	2.45	2.52	2.44	-1.61	396,649	2.48	2.48
Batı Çimento	7.35	7.25	7.25	7.40	7.20	-1.36	7,777	7.25	7.24
Batısöke Çimento	3.38	3.34	3.34	3.40	3.28	-1.18	173,691	3.35	3.34
Beko Elektronik	2.74	2.72	2.68	2.74	2.66	-2.19	622,784	2.71	2.68
Berdan Tekstil	2.70	2.68	2.64	2.70	2.64	-2.22	7,482	2.69	2.66
Beşiktaş Futbol Yat.	5.30	5.65	5.55	5.70	5.15	4.72	2,040,732	5.51	5.50
BİM Birleşik Mağ.	43.50	43.00	43.00	43.25	42.50	-1.15	17,598	43.03	42.96
Bisaş Tekstil	1.50	1.50	1.45	1.53	1.45	-3.33	10,221	1.50	1.46
Bolu Çimento	3.10	3.04	3.00	3.10	2.98	-3.23	159,715	3.06	3.01
Borova Yapı	1.22	1.20	1.18	1.21	1.17	-3.28	477,269	1.20	1.18
Borusan Mannesmann	13.00	12.80	12.80	12.90	12.60	-1.54	10,014	12.80	12.67
Borusan Yat. Paz.	6.80	6.65	6.60	6.85	6.60	-2.94	75,695	6.74	6.67
Bosch Fren Sistemleri	216.00	213.00	212.00	218.00	210.00	-1.85	13,549	213.71	211.71
Bossa	1.32	1.31	1.30	1.32	1.29	-1.52	379,690	1.30	1.30
Boyner Mağazacılık	2.44	2.39	2.34	2.42	2.34	-3.92	641,672	2.39	2.36
Brisa	88.00	86.00	85.00	87.50	85.00	-3.41	5,184	86.59	85.35
BSH Ev Aletleri	33.75	33.50	34.00	34.50	32.75	0.74	14,564	33.98	33.72
Bumerang Yat. Ort.	0.99	1.00	0.99	1.02	0.98	0.00	251,601	1.00	0.99
Burçelik	29.00	29.00	29.00	29.50	28.25	0.00	1,543	29.08	28.60
Burçelik Vana	2.26	2.17	2.15	2.26	2.14	-4.87	272,564	2.19	2.16
Bursa Çimento	25.70	26.00	24.50	26.75	23.00	-4.67	14,858	25.65	25.34
Ceylan Giyim	4.02	4.06	4.06	4.12	4.00	1.00	84,048	4.06	4.03
Ceytaş Madencilik	4.76	4.70	4.62	4.74	4.60	-2.94	1,128,546	4.70	4.66
Çbs Boya	0.92	0.92	0.90	0.93	0.90	-2.17	184,647	0.92	0.90
ÇBS Printaş	1.56	1.55	1.57	1.57	1.53	0.64	226,676	1.55	1.55
Çelebi	28.00	27.25	27.00	28.00	26.75	-3.57	30,069	27.36	27.05
Çelik Halat	5.75	5.80	5.70	5.80	5.60	-0.87	55,143	5.76	5.71
Çemtaş	6.65	6.65	6.85	6.85	6.65	3.01	268,331	6.70	6.78
Çimbeton	29.50	29.50	29.25	29.75	27.75	-0.85	6,065	29.40	28.99
Çimentaş	16.10	15.90	15.70	16.10	15.60	-2.48	10,219	15.94	15.75
Çimsa	10.80	10.70	10.90	11.10	10.70	0.93	70,512	10.88	10.84
Dardanel	1.66	1.63	1.63	1.67	1.61	-1.81	1,320,053	1.64	1.62
Demisaş Döküm	1.71	1.71	1.68	1.72	1.66	-1.75	321,571	1.69	1.67
Deniz Yat. Ort.	2.78	2.86	2.80	3.02	2.76	0.72	5,496,931	2.93	2.84
Denizbank	12.00	11.90	11.90	12.00	11.60	-0.83	208,469	11.92	11.74
Denizli Cam	7.20	7.10	7.10	7.25	6.70	-1.39	11,982	7.12	7.02
Dentaş Ambalaj	2.30	2.29	2.28	2.35	2.26	-0.87	90,807	2.30	2.27
Derimod	2.78	2.78	2.72	2.80	2.70	-2.16	77,687	2.77	2.74
Desa Deri	1.45	1.43	1.42	1.45	1.41	-2.07	205,029	1.43	1.42
Deva Holding	6.40	6.35	6.30	6.55	6.25	-1.56	212,976	6.46	6.32
Ditaş Doğan	88.50	91.50	91.00	92.50	88.00	2.82	18,235	90.43	91.22
DJ İstanbul 20	10.80	10.55	10.45	10.70	10.45	-3.24	1,106,154	10.60	10.50
DJIM Türkiye A Tipi BYF	11.85	11.70	11.60	11.85	11.60	-2.11	146,680	11.80	11.68
Doğan Burda	6.25	6.20	6.10	6.25	6.05	-2.40	7,948	6.19	6.12
Doğan Gazetecilik	4.38	4.30	4.20	4.42	4.16	-4.11	203,113	4.29	4.21
Doğan Holding	6.55	6.30	6.20	6.45	6.15	-5.34	10,182,167	6.38	6.25
Doğan Yayın Hol.	6.30	6.20	6.15	6.30	6.10	-2.38	854,754	6.21	6.18
Doğuş Otomotiv	10.00	10.05	10.35	10.35	9.50	3.50	711,996	9.88	10.18
Döktaş	2.98	2.94	2.92	3.00	2.88	-2.01	1,253,879	2.95	2.92
Duran Doğan Basım	5.30	5.30	5.30	5.40	5.20	0.00	6,134	5.26	5.23
Dyo Boya	1.06	1.04	1.02	1.06	1.02	-3.77	1,104,355	1.04	1.03
Eczacıbaşı İlaç	4.92	4.86	4.80	4.90	4.80	-2.44	253,506	4.87	4.83
Eczacıbaşı Yapı	4.90	4.90	4.86	4.94	4.80	-0.82	112,186	4.89	4.85
Eczacıbaşı Yat. Ort.	1.39	1.38	1.34	1.40	1.34	-3.60	157,136	1.38	1.36
Eczacıbaşı Yatırım	4.92	4.88	4.80	4.92	4.80	-2.44	319,946	4.90	4.84
Edip İplik	4.00	3.96	3.90	3.98	3.88	-2.50	32,900	3.95	3.91
Efes Holding	16.50	16.40	16.20	16.50	16.00	-1.82	12,930	16.35	16.14
Ege Endüstri	12.90	12.70	12.80	12.90	12.50	-0.78	30,525	12.76	12.61
Ege Gübre	32.25	31.75	31.25	32.25	31.00	-3.10	10,750	31.61	31.37
Ege Seramik	3.04	3.08	3.06	3.16	2.98	0.66	1,422,084	3.07	3.04
Egeli Co. Yat. Ort.	3.44	3.44	3.50	3.50	3.38	1.74	22,051	3.40	3.43
Egeplast	1.07	1.05	1.04	1.07	1.03	-2.80	77,999	1.06	1.04
Emek Elektrik	1.04	1.03	1.02	1.05	1.01	-1.92	611,385	1.03	1.02
Eminiş Ambalaj	4.34	4.80	4.88	5.00	4.36	12.44	916,953	4.70	4.88
Enka İnşaat	18.80	18.50	18.60	18.70	18.30	-1.06	191,064	18.48	18.59
Erbosan	7.50	7.30	7.30	7.50	7.20	-2.67	20,869	7.26	7.31
Ereğli Demir Çelik	8.55	8.40	8.25	8.50	8.15	-3.51	4,248,233	8.41	8.27
Ersu Gıda	1.87	1.86	1.82	1.96	1.81	-2.67	3,244,217	1.91	1.84
Escort Computer	2.10	2.15	2.12	2.17	2.04	0.95	303,097	2.12	2.11
Esem Spor Giyim	1.49	1.50	1.51	1.52	1.48	1.34	84,774	1.50	1.50
EVG Yat. Ort.	1.31	1.31	1.30	1.32	1.28	-0.76	10,186	1.30	1.30
Factoturk Faktoring	4.08	4.48	4.36	4.56	4.00	6.86	190,124	4.35	4.41
Favori Dinlenme Yer.	7.15	7.35	7.60	7.85	7.10	6.29	510,469	7.24	7.64
Fenerbahçe Sportif	21.80	21.70	21.60	21.90	21.60	-0.92	24,516	21.76	21.64
Feniş Alüminyum	3.62	3.62	3.54	3.64	3.54	-2.21	43,751	3.61	3.56
Finans Fin. Kir.	9.75	9.50	9.50	9.80	9.35	-2.56	8,269	9.58	9.47
Finans Yat. Ort.	2.00	1.98	1.98	2.00	1.97	-1.00	235,643	1.99	1.97
Finansbank	6.95	6.90	6.95	6.95	6.80	0.00	4,083,224	6.90	6.89
F-M İzmit Piston	840.00	840.00	820.00	855.00	815.00	-2.38	954	844.23	827.44
Ford Otosan	12.80	12.50	12.70	12.70	12.40	-0.78	568,610	12.55	12.55
Fortis Bank	6.30	6.20	6.10	6.25	6.05	-3.17	479,381	6.17	6.09
Frigo Pak Gıda	1.46	1.47	1.45	1.47	1.33	-0.68	124,265	1.46	1.43
Galatasaray Sportif	127.00	129.00	128.00	133.00	126.00	0.79	21,828	130.12	128.07
Garanti Bankası	5.20	5.05	5.10	5.20	5.00	-1.92	6,859,345	5.12	5.07
Garanti Faktoring	7.10	6.80	6.70	7.10	6.65	-5.63	65,428	6.87	6.71
Garanti GMYO	2.40	2.36	2.29	2.43	2.27	-4.58	790,308	2.40	2.34
Garanti Yat. Ort.	2.21	2.19	2.16	2.22	2.15	-2.26	208,124	2.20	2.16
Gediz İplik	1.61	1.59	1.56	1.61	1.54	-3.11	70,598	1.59	1.57
Gentaş	3.82	3.92	3.88	4.02	3.78	1.57	515,227	3.92	3.87
Gersan Elektrik	1.32	1.30	1.29	1.32	1.26	-2.27	499,743	1.30	1.27
Gima	4.64	4.56	4.52	4.60	4.50	-2.59	1,184,411	4.58	4.55
Global Yat. Holding	1.73	1.72	1.69	1.74	1.68	-2.31	10,220,282	1.72	1.70
Goldaş Kuyumculuk	1.61	1.58	1.56	1.61	1.55	-3.11	1,824,992	1.60	1.57
Good-Year	13.60	13.40	13.20	13.50	13.10	-2.94	25,885	13.38	13.28
Göltaş Çimento	73.50	73.00	73.00	74.00	71.50	-0.68	11,606	72.96	72.98
GSD Holding	1.66	1.63	1.60	1.65	1.58	-3.61	2,801,595	1.63	1.60
Gübre Fabrik.	3.68	3.62	3.60	3.68	3.56	-2.17	38,246	3.63	3.59
Güneş Sigorta	3.82	3.80	3.72	3.90	3.70	-2.62	106,729	3.81	3.73
Haznedar Refrakter	2.96	3.08	3.06	3.18	2.96	3.38	300,120	3.12	3.08
Hedef Yat. Ort.	1.23	1.20	1.19	1.22	1.18	-3.25	33,918	1.21	1.19
Hektaş	1.59	1.57	1.55	1.60	1.54	-2.52	822,292	1.58	1.55
Hürriyet Gzt.	5.30	5.15	5.10	5.30	5.05	-3.77	613,941	5.18	5.10
İdaş	3.82	3.82	3.70	3.82	3.70	-3.14	10,777	3.81	3.76
İhlas Ev Aletleri	2.22	2.20	2.17	2.22	2.16	-2.25	605,067	2.21	2.17
İhlas GMYO	1.12	1.11	1.10	1.13	1.09	-1.79	2,195,730	1.12	1.11
İhlas Holding	0.90	0.90	0.88	0.91	0.88	-2.22	16,733,310	0.90	0.89
Indeks Bilgisayar	3.56	3.58	3.56	3.66	3.52	0.00	331,173	3.60	3.58
İnfo Yat. Ort.	1.04	1.03	1.01	1.04	1.01	-2.88	108,038	1.03	1.02
İnfotrend Yat. Ort.	1.00	0.99	0.98	1.00	0.98	-2.00	122,838	0.99	0.99
İntema	6.10	6.10	6.05	6.10	5.80	-0.82	12,304	6.01	6.01
İş Bankası (A)	23,460.00
İş Bankası (B)	1,625.00	1,610.00	1,620.00	1,620.00	1,600.00	-0.31	14	1,614.29	1,609.29
İş Bankası (C)	11.80	11.50	11.30	11.70	11.20	-4.24	4,131,855	11.59	11.35
İş Bankası (Kur.)	7,600.00		7,300.00	7,500.00	7,300.00	-3.95	3		7,368.33
İş Fin. Kir.	7.20	7.25	7.00	7.30	6.90	-2.78	272,065	7.25	7.03
İş Girişim	4.30	4.40	4.40	4.46	4.28	2.33	520,110	4.37	4.34
İş GMYO	3.58	3.58	3.50	3.62	3.48	-2.23	883,065	3.58	3.53
İş Yat. Ort.	4.64	4.58	4.50	4.66	4.50	-3.02	551,169	4.61	4.53
Işıklar Ambalaj	2.19	2.15	2.10	2.20	2.10	-4.11	946,270	2.16	2.12
İzmir Demir Çelik	4.06	3.98	3.88	4.04	3.86	-4.43	1,495,688	3.99	3.92
İzocam	13.10	12.90	12.80	13.10	12.50	-2.29	4,477	12.86	12.70
Kaplamin	16.60	16.40	16.50	16.60	16.20	-0.60	39,802	16.41	16.43
Kardemir (A)	1.30	1.29	1.25	1.31	1.23	-3.85	4,152,588	1.29	1.26
Kardemir (B)	1.30	1.30	1.25	1.31	1.25	-3.85	2,756,773	1.29	1.27
Kardemir (D)	0.70	0.68	0.66	0.69	0.66	-5.71	33,730,183	0.67	0.67
Karsan Otomotiv	5.65	5.55	5.45	5.65	5.40	-3.54	109,317	5.58	5.49
Karsu Tekstil	0.96	0.95	0.92	0.97	0.91	-4.17	151,127	0.95	0.92
Kartonsan	154.00	162.00	164.00	166.00	153.00	6.49	56,588	158.31	164.46
Kav Dan.Paz.Tic.	3.96	4.00	4.04	4.12	3.94	2.02	244,133	3.99	4.05
Kelebek Mobilya	3.16	3.14	3.12	3.26	3.08	-1.27	303,083	3.20	3.13
Kent Gıda	39.50	38.50	38.00	39.50	36.50	-3.80	5,188	38.39	38.25
Kerevitaş Gıda	7.20	7.10	7.00	7.35	7.00	-2.78	32,298	7.20	7.04
Klimasan Klima	6.20	6.15	6.00	6.25	6.00	-3.23	44,869	6.17	6.05
Koç Holding	7.45	7.35	7.15	7.40	7.10	-4.03	3,438,114	7.35	7.22
Konfrut Gıda	5.50	5.55	5.50	5.75	5.40	0.00	121,601	5.61	5.49
Koniteks	0.80	0.79	0.78	0.80	0.78	-2.50	73,161	0.79	0.78
Konya Çimento	85.50	84.00	83.50	86.00	82.50	-2.34	3,175	84.44	83.34
Kordsa Sabancı Dupont	5.75	5.60	5.50	5.75	5.45	-4.35	114,566	5.62	5.54
Koza Davetiye	6.85	6.65	6.60	6.85	6.55	-3.65	1,355,986	6.68	6.60
Kristal Kola	1.94	1.94	1.87	1.97	1.86	-3.61	1,140,146	1.94	1.90
Kütahya Porselen	38.50	38.50	39.00	39.00	38.50	1.30	7,834	38.83	38.68
Link Bilgisayar	4.46	4.44	4.38	4.48	4.36	-1.79	100,930	4.44	4.39
Lio Yağ	1.04	1.04	1.02	1.05	1.02	-1.92	374,050	1.04	1.02
Logo Yazılım	5.80	5.70	5.65	5.80	5.60	-2.59	32,989	5.71	5.65
Lüks Kadife	5.60	5.75	5.95	6.20	5.55	6.25	103,046	5.91	5.88
M. Yılmaz Yat. Ort.	1.58	1.59	1.58	1.67	1.55	0.00	521,205	1.62	1.57
Mali Sek Dışı NFIST20 BYF	11.05	10.85	10.75	10.95	10.75	-2.71	122,215	10.88	10.77
Mardin Çimento	9.00	8.90	8.75	9.00	8.75	-2.78	101,454	8.89	8.79
Marmaris Altınyunus	10.90	11.10	11.00	11.20	10.80	0.92	70,324	11.07	11.06
Marmaris Martı	2.37	2.32	2.29	2.36	2.27	-3.38	2,180,400	2.33	2.30
Marshall	28.50	28.25	28.25	29.00	28.00	-0.88	5,604	28.48	28.14
Mazhar Zorlu Holding	1.47	1.45	1.45	1.49	1.44	-1.36	66,671	1.48	1.45
Menderes Tekstil	1.32	1.32	1.31	1.34	1.29	-0.76	2,089,966	1.32	1.31
Mensa Mensucat	0.49	0.47	0.48	0.49	0.47	-2.04	583,515	0.48	0.48
Merko Gıda	1.30	1.29	1.28	1.30	1.26	-1.54	132,788	1.29	1.28
Metemteks	1.61	1.57	1.52	1.62	1.51	-5.59	560,801	1.59	1.55
Migros	16.10	16.10	15.90	16.30	15.80	-1.24	149,263	16.10	15.92
Milpa	4.02	3.94	3.88	4.00	3.86	-3.48	585,875	3.96	3.90
Mutlu Akü	1.84	1.77	1.74	1.82	1.72	-5.43	622,967	1.77	1.74
Net Holding	0.93	0.86	0.90	0.92	0.84	-3.23	60,558,225	0.88	0.88
Net Turizm	1.31	1.28	1.29	1.32	1.25	-1.53	11,704,802	1.28	1.28
Netaş Telekom.	41.25	40.50	40.25	41.00	40.00	-2.42	33,936	40.56	40.39
Nuh Çimento	8.70	8.60	8.55	8.75	8.55	-1.72	4,773	8.66	8.58
Nurol GMYO	5.85	6.05	5.80	6.20	5.75	-0.85	330,590	6.04	5.88
Okan Tekstil	0.60	0.58	0.59	0.61	0.58	-1.67	190,982	0.59	0.58
Olmuksa	3.60	3.58	3.56	3.60	3.54	-1.11	50,702	3.56	3.56
Otokar	13.30	13.20	13.20	13.40	13.00	-0.75	132,471	13.16	13.15
Oysa Çimento	9.30	9.10	9.00	9.35	9.00	-3.23	51,220	9.17	9.04
Öz Finans Fact.	1.69	1.69	1.66	1.71	1.66	-1.78	71,793	1.69	1.67
Park Elek. Madencilik	8.25	8.05	7.85	8.30	7.85	-4.85	1,182,441	8.12	7.99
Parsan	2.21	2.18	2.13	2.22	2.13	-3.62	289,026	2.19	2.15
Penguen Gıda	1.47	1.46	1.54	1.55	1.44	4.76	3,371,892	1.46	1.51
Pera Yat. Ort.	1.21	1.21	1.20	1.23	1.19	-0.83	3,358,655	1.21	1.20
Petkim	6.35	6.20	6.25	6.35	6.20	-1.57	1,381,164	6.27	6.24
Petrol Ofisi	8.50	8.40	8.25	8.45	8.25	-2.94	759,875	8.37	8.33
Pimaş	5.00	4.95	4.88	5.05	4.86	-2.40	38,143	4.93	4.90
Pınar Et Ve Un	2.72	2.68	2.66	2.70	2.64	-2.21	377,262	2.68	2.67
Pınar Su	2.90	2.88	2.88	2.90	2.86	-0.69	44,952	2.89	2.88
Pınar Süt	5.15	5.10	5.15	5.15	5.00	0.00	149,272	5.10	5.06
Prysmian Kablo	5.10	5.15	4.90	5.15	4.90	-3.92	170,039	5.10	5.01
Ray Sigorta	4.54	4.44	4.34	4.56	4.34	-4.41	44,510	4.49	4.40
Reysaş Lojistik	5.25	5.20	5.20	5.30	5.10	-0.95	614,577	5.15	5.21
Sabancı Holding	10.30	10.10	9.90	10.30	9.80	-3.88	1,215,681	10.17	9.97
Sanko Pazarlama	4.04	4.02	3.94	4.04	3.92	-2.48	314,269	4.01	3.95
Sarkuysan	3.24	3.18	3.20	3.28	3.16	-1.23	250,972	3.21	3.18
Selçuk Gıda	1.06	1.06	1.03	1.08	1.03	-2.83	1,446,777	1.07	1.04
Serve Kırtasiye	2.32	2.36	2.36	2.49	2.19	1.72	1,083,627	2.39	2.37
Soda Sanayii	7.10	6.95	7.00	7.10	6.85	-1.41	32,052	6.97	6.93
Söktaş	26.75	26.00	26.00	26.75	25.75	-2.80	5,483	26.28	25.95
Sönmez Filament	1.23	1.24	1.22	1.24	1.20	-0.81	104,438	1.22	1.22
Şeker Piliç	3.02	3.04	3.00	3.14	2.98	-0.66	294,277	3.04	3.07
Şekerbank	7.25	7.60	7.65	7.70	7.20	5.52	2,346,064	7.55	7.63
Şişe Cam	6.20	6.10	5.95	6.15	5.90	-4.03	2,247,658	6.11	5.97
T. Demir Döküm	11.10	11.40	11.50	11.70	11.00	3.60	256,752	11.47	11.32
T. Ekonomi Bank.	26.00	25.50	25.25	25.75	25.00	-2.88	27,035	25.38	25.31
T. Kalkınma Bank.	9.00	8.95	8.95	9.05	8.85	-0.56	10,502	8.99	8.92
T. Tuborg	5.25	5.20	5.15	5.35	5.15	-1.90	25,712	5.24	5.19
T.S.K.B.	5.50	5.50	5.40	5.50	5.35	-1.82	822,308	5.42	5.42
Taç Yat. Ort.	4.98	5.00	4.92	5.00	4.90	-1.20	14,108	4.96	4.94
Tansaş	2.45	2.42	2.39	2.45	2.38	-2.45	963,248	2.43	2.40
Tat Konserve	2.30	2.28	2.27	2.30	2.25	-1.30	228,850	2.28	2.26
Tek-Art Turizm	1.23	1.22	1.20	1.23	1.19	-2.44	549,898	1.21	1.21
Tekstil Fin. Kir.	1.36	1.33	1.32	1.36	1.31	-2.94	179,018	1.33	1.32
Tekstilbank	2.84	2.80	2.78	2.82	2.76	-2.11	1,050,186	2.79	2.78
Tesco Kipa	49.50	49.25	50.00	50.75	49.00	1.01	14,233	49.28	50.11
Tire Kutsan	2.68	2.64	2.62	2.68	2.58	-2.24	210,582	2.64	2.61
Tofaş Oto. Fab.	4.40	4.36	4.32	4.38	4.30	-1.82	1,054,003	4.36	4.34
Toprak Fin. Kir.	6.10	6.00	5.90	6.10	5.80	-3.28	26,181	5.99	5.89
Trabzonspor Sportif	5.85	5.65	5.70	5.85	5.60	-2.56	60,521	5.70	5.62
Trakya Cam	6.50	6.40	6.45	6.55	6.35	-0.77	1,601,619	6.45	6.49
TSKB Yat. Ort.	1.35	1.34	1.34	1.34	1.32	-0.74	303,579	1.33	1.33
Tukaş	1.18	1.16	1.14	1.18	1.13	-3.39	303,007	1.17	1.14
Turcas Petrol	6.15	6.20	6.00	6.40	5.95	-2.44	640,058	6.23	6.09
Turkcell	8.60	8.45	8.45	8.65	8.40	-1.74	1,258,865	8.54	8.47
Tüpraş	26.75	26.50	25.50	26.50	25.50	-4.67	2,042,060	26.26	25.93
Türk Hava Yolları	7.30	7.20	7.15	7.25	7.10	-2.05	298,869	7.20	7.16
Türk Traktör	17.10	17.50	17.20	17.80	16.90	0.58	166,935	17.57	17.25
Uki Konfeksiyon	2.92	2.88	2.84	2.92	2.84	-2.74	34,808	2.89	2.87
Usaş	7.25	7.25	7.10	7.30	7.10	-2.07	1,427,333	7.22	7.18
Uşak Seramik	2.76	2.76	2.68	2.78	2.66	-2.90	182,151	2.74	2.71
Uzel Makina	3.94	3.84	3.74	3.92	3.74	-5.08	553,834	3.87	3.80
Ülker Gıda	5.45	5.35	5.30	5.40	5.25	-2.75	482,224	5.36	5.29
Ünal Tarım Ürün.	0.70	0.64	0.66	0.70	0.63	-5.71	2,865,761	0.65	0.65
Ünye Çimento	4.76	4.70	4.68	4.76	4.58	-1.68	113,794	4.71	4.64
Vakıf Fin. Kir.	5.90	5.95	5.85	6.10	5.80	-0.85	33,265	5.96	5.84
Vakıf Girişim	13.50	13.60	13.20	13.70	13.10	-2.22	18,863	13.60	13.41
Vakıf GMYO	4.44	4.56	4.44	4.62	4.40	0.00	323,000	4.54	4.49
Vakıf Yat. Ort.	3.92	3.90	3.84	4.00	3.84	-2.04	92,744	3.90	3.87
Vakıflar Bankası	7.40	7.30	7.25	7.40	7.15	-2.03	5,694,890	7.34	7.22
Vakko Tekstil	6.50	6.45	6.20	6.50	6.20	-4.62	52,866	6.43	6.28
Vanet	3.04	3.00	3.02	3.10	2.96	-0.66	510,891	3.01	3.04
Varlık Yat. Ort.	1.22	1.21	1.21	1.23	1.20	-0.82	72,538	1.20	1.20
Vestel	5.75	5.65	5.60	5.80	5.55	-2.61	6,088,262	5.70	5.58
Viking Kağıt	1.22	1.21	1.19	1.22	1.18	-2.46	641,885	1.21	1.19
Yapı Kredi Fin. Kir.	4.34	4.32	4.34	4.50	4.26	0.00	267,845	4.33	4.41
Yapı Kredi Koray GMYO	4.96	4.86	4.84	4.96	4.78	-2.42	36,782	4.87	4.83
Yapı Kredi Sigorta	7.20	6.90	6.80	7.10	6.75	-5.56	139,037	6.90	6.83
Yapı Kredi Yat. Ort.	1.44	1.43	1.42	1.43	1.40	-1.39	113,633	1.42	1.41
Yapı ve Kredi Bank.	7.35	7.25	7.10	7.35	7.10	-3.40	5,886,977	7.26	7.19
Yataş	4.12	4.10	4.12	4.18	4.06	0.00	115,425	4.13	4.08
Yatırım Fin. Yat. Ort.	1.16	1.14	1.13	1.17	1.13	-2.59	46,914	1.14	1.14
Yazıcılar Holding	43.75	42.00	41.50	44.00	41.25	-5.14	50,070	42.06	41.69
Yünsa	2.26	2.23	2.25	2.27	2.21	-0.44	109,866	2.24	2.23
Zorlu Enerji	5.00	4.96	4.90	5.06	4.90	-2.00	459,037	4.99	4.93

Haberle ilgili daha fazlası:

İMKB M-Z (1 Nisan 2006 tarihli verilerdir)

BAKMADAN GEÇME!