İMKB M-Z (11 Mart 2006 tarihli verilerdir)

Güncelleme Tarihi: Mart 13, 2006 00:00

Oluşturulma Tarihi: Mart 13, 2006 00:00

Haberin Devamı

M. Yılmaz Yat. Ort.1.491.471.511.511.451.34150,9511.481.48Mali Sek Dışı NFIST20 BYF10.5010.4010.5010.5010.300.00173,20410.3910.38Mardin Çimento9.159.109.059.208.95-1.09106,0039.119.07Marmaris Altınyunus11.1010.9010.9011.1010.60-1.8073,13510.9310.83Marmaris Martı2.372.352.342.382.21-1.277,165,3612.352.33Marshall27.2527.0026.5027.2526.25-2.754,19226.9826.55Mazhar Zorlu Holding1.521.521.541.551.501.32259,6361.511.53Menderes Tekstil1.211.271.361.371.1912.408,425,4261.261.33Mensa Mensucat0.490.510.510.520.484.083,310,9680.510.50Merko Gıda1.451.411.401.451.34-3.45334,0761.421.41Metemteks1.491.491.481.531.40-0.671,255,3501.491.47Migros16.1015.8015.9016.1015.60-1.24236,94115.9315.87Milpa3.783.743.723.783.66-1.591,520,6563.743.72Mutlu Akü1.481.471.481.491.450.00378,5911.471.47Net Holding0.720.770.720.790.660.00131,342,3690.740.72Net Turizm1.551.621.461.641.42-5.8180,250,3501.581.51Netaş Telekom.43.7542.7542.7543.2542.00-2.2961,26542.8342.46Nuh Çimento8.008.108.108.108.001.2511,7688.048.07Nurol GMYO5.155.055.005.154.90-2.9161,9205.034.98Okan Tekstil0.610.630.620.650.591.641,994,6560.630.62Olmuksa3.623.543.543.603.50-2.2171,3883.543.51Otokar13.4013.4013.3013.5013.10-0.75149,25213.3013.30Oysa Çimento9.959.859.9010.009.50-0.5024,3499.839.89Öz Finans Fact.1.631.581.711.751.554.91169,3361.591.68Park Elek. Madencilik8.007.907.908.057.75-1.252,269,2567.947.85Parsan2.322.272.262.312.20-2.59626,3672.292.25Penguen Gıda1.201.181.211.211.160.83942,6361.191.19Pera Yat. Ort.1.191.211.281.291.177.565,134,3151.211.25Petkim6.456.356.356.406.20-1.551,263,6086.376.29Petrol Ofisi7.507.507.557.707.300.677,356,0647.537.56Pimaş4.944.884.984.984.800.8120,7794.894.89Pınar Et Ve Un2.542.502.512.542.48-1.18199,7352.492.50Pınar Su2.842.802.822.882.76-0.7064,9842.822.79Pınar Süt5.355.255.155.305.05-3.74469,4785.225.13Prysmian Kablo4.204.084.064.163.98-3.33184,5134.054.03Ray Sigorta3.523.463.523.523.380.0059,2963.453.46Reysaş Lojistik4.965.045.205.254.944.841,799,8475.035.17Sabancı Holding9.359.359.409.459.250.532,754,8639.339.37Sanko Pazarlama3.763.803.803.863.701.06302,6723.793.78Sarkuysan2.983.022.983.042.860.00372,5012.992.97Selçuk Gıda1.081.111.101.151.041.858,307,0121.121.10Serve Kırtasiye1.801.791.821.851.761.11224,1471.791.79Soda Sanayii6.906.756.906.956.700.0017,6176.786.84Söktaş22.6022.8022.5023.4022.00-0.4446,63922.8122.50Sönmez Filament1.231.231.241.261.200.81136,5301.241.22Şeker Piliç3.403.383.383.543.28-0.5991,1393.363.40Şekerbank6.706.556.406.656.30-4.4849,8626.576.52Şişe Cam5.605.605.705.705.501.792,604,3695.605.61T. Demir Döküm11.1010.8011.0011.0010.20-0.9020,80910.7410.77T. Ekonomi Bank.25.7524.7525.2526.7524.50-1.9490,62325.2525.08T. Kalkınma Bank.9.359.209.409.409.000.5330,5699.229.25T. Tuborg5.205.155.205.405.050.0078,4765.165.12T.S.K.B.5.205.105.055.204.95-2.88932,6755.125.01Taç Yat. Ort.4.704.604.584.804.50-2.5560,8204.644.56Tansaş2.482.452.442.522.43-1.6117,624,4842.482.45Tat Konserve2.502.482.512.512.460.40195,6072.492.49Tek-Art Turizm1.621.571.541.621.49-4.944,612,8541.561.52Tekstil Fin. Kir.1.321.311.311.331.28-0.76856,4431.311.30Tekstilbank2.762.782.842.862.682.902,809,0152.772.82Tesco Kipa48.0047.7548.0050.0046.500.008,14648.4747.65Tire Kutsan2.562.522.562.562.460.00260,7892.522.51Tofaş Oto. Fab.4.384.424.464.524.241.831,827,4994.454.43Toprak Fin. Kir.5.805.805.955.955.502.5931,1035.795.86Trabzonspor Sportif5.455.355.455.555.350.0033,5765.395.45Trakya Cam5.355.255.305.355.25-0.93401,5855.295.29TSKB Yat. Ort.1.331.301.321.321.29-0.75260,8741.301.30Tukaş1.101.101.111.121.070.911,191,3551.101.10Turcas Petrol4.244.204.344.364.102.36623,7164.194.27Turkcell9.409.309.309.659.15-1.061,332,5849.349.23Tüpraş24.2524.1024.1024.4023.80-0.624,076,12424.2124.09Türk Hava Yolları7.807.757.707.807.60-1.28595,9617.767.69Türk Traktör13.3013.4013.7013.7013.003.01257,16613.4013.58Uki Konfeksiyon2.782.902.862.962.702.88175,3002.882.85Usaş7.557.457.607.707.250.661,075,0327.477.54Uşak Seramik2.472.432.432.472.41-1.62128,5232.432.43Uzel Makina3.563.543.623.623.481.691,055,8923.553.57Ülker Gıda5.105.105.155.154.950.981,626,1435.045.08Ünal Tarım Ürün.0.730.710.730.730.690.001,796,2590.710.70Ünye Çimento5.205.055.155.255.00-0.96292,8805.135.12Vakıf Fin. Kir.6.356.256.206.356.15-2.3615,3016.236.22Vakıf Girişim12.9012.8012.7013.1012.50-1.5517,55312.8612.65Vakıf GMYO3.803.743.803.823.700.0082,5983.773.74Vakıf Yat. Ort.3.643.623.583.643.58-1.6512,5653.623.59Vakıflar Bankası7.807.807.807.857.600.003,933,6517.777.72Vakko Tekstil5.205.155.305.355.101.9264,6515.155.24Vanet2.582.582.602.602.540.7857,4502.572.57Varlık Yat. Ort.1.231.221.211.231.20-1.6339,4511.211.20Vestel5.205.155.155.205.05-0.962,704,1575.125.14Viking Kağıt1.191.171.171.191.15-1.68784,5651.181.16Yapı Kredi Fin. Kir.4.424.384.324.424.22-2.2637,8564.384.28Yapı Kredi Koray GMYO5.205.055.155.304.90-0.96274,5005.155.12Yapı Kredi Sigorta8.708.658.808.808.151.1548,9778.698.36Yapı Kredi Yat. Ort.1.421.401.421.421.380.00305,8551.401.40Yapı ve Kredi Bank.6.906.856.906.956.750.0012,248,6736.836.87Yataş3.303.343.423.423.263.64848,1363.303.38Yatırım Fin. Yat. Ort.1.111.121.101.141.09-0.9067,7901.111.11Yazıcılar Holding45.7544.7544.7545.7544.25-2.1913,01744.9244.72Yünsa2.082.072.082.082.050.00151,2422.072.07Zorlu Enerji4.924.904.884.944.80-0.81822,7984.894.88İkinci Ulusal PazarAltınyunus Çeşme5.655.705.705.755.450.8849,0315.615.61Birlik Mensucat1.821.821.801.841.79-1.109,3531.821.80Boyasan Tekstil0.520.530.530.540.511.92436,1870.520.53Camiş Lojistik Hiz.9.659.509.459.759.30-2.0719,4299.579.39Doğusan2.152.142.122.202.01-1.40132,2042.152.11Ege Profil6.506.306.306.555.70-3.0822,9146.356.21Gedik Yat. Ort.2.152.142.162.192.050.47223,3472.152.14Ipek Matbaacılık4.204.224.244.264.160.951,288,3504.214.20Lafarge Aslan Çimento71.5070.5071.0071.5070.00-0.701,84070.6470.15Meges Boya8.608.408.358.808.00-2.91175,9438.518.26Mert Gıda12.4012.3012.6012.8012.001.6127,15512.1712.41Metemtur Otelcilik3.383.343.303.443.20-2.37385,5483.363.29Petrokent Turizm27.0026.2526.2527.2525.75-2.783,58626.7226.08Sönmez Pamuklu1.761.751.801.811.732.2758,9701.751.78Şeker Fin. Kir.3.043.023.023.062.96-0.66405,2573.023.01Tümteks0.820.830.820.840.810.00186,1270.830.82IMKB YENİ EKONOMİAnel Telekom3.723.703.703.703.64-0.54318,2063.673.66Datagate Bilgisayar5.355.155.405.455.050.93222,1785.205.28Plastikkart2.522.482.532.532.440.40530,7312.492.49Gözaltı PazarıAbana Elektromekanik1.131.091.121.06-3.5423,5141.09EGS G.M.Y.O.0.480.470.480.45-2.081,055,0850.46Makina Takım0.810.860.910.816.17297,2310.84Transtürk Hold.0.440.440.470.430.00137,8160.45

Acıbadem Sağlık	14.10	14.10	14.10	14.30	13.90	0.00	6,090	14.13	14.04
Adana Çimento (A)	10.60	10.60	10.60	10.70	10.40	0.00	146,313	10.56	10.54
Adana Çimento (B)	6.65	6.70	6.70	6.70	6.50	0.75	3,379	6.67	6.58
Adana Çimento (C)	1.38	1.34	1.36	1.37	1.33	-1.45	731,639	1.35	1.35
Adel Kalemcilik	6.40	6.65	6.70	6.75	6.25	4.69	205,151	6.52	6.65
Advansa Sasa	1.33	1.30	1.29	1.33	1.27	-3.01	742,133	1.31	1.29
AFM Film	6.70	6.65	6.55	6.90	6.35	-2.24	82,306	6.67	6.49
Afyon Çimento	1,245.00	1,220.00	1,230.00	1,240.00	1,195.00	-1.20	789	1,227.45	1,213.58
Ak Enerji	6.30	6.35	6.40	6.45	6.20	1.59	401,692	6.34	6.35
Ak Yat. Ort.	2.24	2.21	2.21	2.25	2.17	-1.34	308,782	2.20	2.19
Akal Tekstil	4.74	4.72	4.76	4.78	4.70	0.42	50,540	4.76	4.73
Akbank	11.50	11.40	11.50	11.70	11.20	0.00	4,301,974	11.46	11.32
Akçansa	9.75	9.65	9.75	9.90	9.60	0.00	73,561	9.69	9.72
Akın Tekstil	2.64	2.66	2.66	2.70	2.58	0.76	121,476	2.65	2.62
Akmerkez G.M.Y.O.	41.25	40.75	40.75	41.00	40.00	-1.21	6,374	40.31	40.28
Aksa	11.90	11.80	11.80	12.00	11.70	-0.84	88,932	11.80	11.78
Aksigorta	6.91	7.05	6.90	7.60	6.40	-0.13	445,556	7.03	6.89
Aksu Enerji	6.05	5.90	5.90	6.00	5.70	-2.48	17,901	5.94	5.90
Aksu İplik	3.68	3.70	3.76	3.80	3.60	2.17	214,850	3.75	3.64
Alarko Carrier	22.20	21.80	21.50	22.70	21.10	-3.15	27,521	21.98	21.64
Alarko GMYO	63.50	64.00	64.00	64.50	63.50	0.79	11,025	63.98	63.76
Alarko Holding	56.50	55.50	56.00	57.00	55.00	-0.88	125,155	56.42	55.62
Alcatel Teletaş	7.40	7.35	7.40	7.45	7.15	0.00	305,186	7.34	7.30
Alkim Kağıt	1.51	1.61	1.60	1.63	1.49	5.96	1,697,201	1.59	1.59
Alkim Kimya	5.85	5.80	5.70	5.95	5.60	-2.56	120,435	5.83	5.72
Alternatif Yat. Ort.	2.68	2.62	2.64	2.68	2.54	-1.49	995,245	2.64	2.60
AlternatifBank	2.72	2.70	2.74	2.76	2.64	0.74	716,061	2.71	2.70
Altınyağ	1.84	1.84	1.85	1.88	1.81	0.54	653,793	1.85	1.85
Altınyıldız	2.76	2.80	2.78	2.86	2.68	0.72	883,920	2.79	2.78
Anadolu Cam	6.40	6.40	6.40	6.45	6.20	0.00	46,747	6.33	6.34
Anadolu Efes	43.50	42.75	42.50	43.75	41.75	-2.30	72,622	43.10	42.54
Anadolu Hayat Emek.	5.85	5.65	5.70	5.85	5.60	-2.56	92,346	5.73	5.66
Anadolu Isuzu	20.40	20.00	20.30	20.60	19.50	-0.49	32,349	20.05	20.22
Anadolu Sigorta	4.22	4.16	4.18	4.22	4.12	-0.95	1,005,172	4.19	4.15
Arat Tekstil	0.49	0.51	0.51	0.53	0.47	4.08	7,771,309	0.50	0.51
Arçelik	10.70	10.60	10.50	10.90	10.50	-1.87	254,267	10.69	10.57
Arena Bilgisayar	6.05	5.85	6.00	6.10	5.80	-0.83	35,655	5.94	5.94
Arsan Tekstıl	1.61	1.66	1.61	1.70	1.54	0.00	642,443	1.65	1.62
Aselsan	35.50	35.75	35.75	36.75	35.00	0.70	333,048	35.90	35.55
Ata Yat. Ort.	13.10	13.30	13.00	13.50	12.70	-0.76	34,847	13.20	12.94
Atakule G.M.Y.O.	2.34	2.27	2.31	2.33	2.26	-1.28	1,361,859	2.29	2.29
Atlantis Yat. Ort.	2.35	2.34	2.34	2.35	2.27	-0.43	29,046	2.32	2.32
Atlas Yat. Ort.	5.65	5.50	5.55	5.65	5.35	-1.77	38,305	5.56	5.47
Aviva Sigorta	18.10	18.20	18.20	18.60	17.70	0.55	23,172	18.24	18.19
Avrasya Yat. Ort.	1.56	1.54	1.53	1.57	1.50	-1.92	153,570	1.55	1.53
Ayen Enerji	3.40	3.34	3.36	3.40	3.30	-1.18	773,950	3.36	3.35
Aygaz	5.40	5.25	5.20	5.35	5.05	-3.70	813,306	5.29	5.14
Bagfaş	51.00	50.00	50.25	50.50	49.00	-1.47	34,955	50.05	49.57
Bak Ambalaj	3.34	3.38	3.36	3.52	3.28	0.60	224,899	3.40	3.35
Banvit	2.45	2.44	2.45	2.53	2.37	0.00	654,881	2.43	2.47
Batı Çimento	8.15	8.05	8.00	8.10	8.00	-1.84	20,753	8.05	8.00
Batısöke Çimento	3.40	3.34	3.30	3.40	3.18	-2.94	133,054	3.34	3.30
Beko Elektronik	2.84	2.78	2.78	2.86	2.74	-2.11	3,292,476	2.82	2.79
Berdan Tekstil	2.84	2.92	2.82	2.98	2.80	-0.70	50,454	2.93	2.83
Beşiktaş Futbol Yat.	3.86	3.82	3.84	3.90	3.76	-0.52	139,374	3.84	3.79
BİM Birleşik Mağ.	42.75	42.75	43.00	43.00	41.75	0.58	50,499	42.68	42.57
Bisaş Tekstil	1.55	1.59	1.59	1.64	1.55	2.58	150,857	1.60	1.58
Bolu Çimento	3.36	3.34	3.44	3.44	3.28	2.38	378,034	3.33	3.38
Borova Yapı	1.22	1.21	1.25	1.25	1.19	2.46	1,163,753	1.21	1.22
Borusan Mannesmann	12.80	12.60	12.80	13.00	12.50	0.00	29,062	12.76	12.64
Borusan Yat. Paz.	7.20	7.05	7.05	7.15	6.90	-2.08	290,005	7.07	6.98
Bosch Fren Sistemleri	211.00	209.00	210.00	214.00	207.00	-0.47	17,967	210.74	209.99
Bossa	1.35	1.38	1.37	1.43	1.33	1.48	1,906,822	1.40	1.38
Boyner Mağazacılık	3.24	3.24	3.28	3.30	3.18	1.23	527,169	3.23	3.24
Brisa	92.00	91.50	91.50	92.00	90.00	-0.54	5,175	91.35	90.97
BSH Ev Aletleri	35.50	35.75	35.75	36.00	34.75	0.70	24,842	35.47	35.55
Bumerang Yat. Ort.	1.30	1.30	1.31	1.36	1.27	0.77	119,413	1.30	1.30
Burçelik	27.50	27.00	27.25	27.50	26.75	-0.91	6,027	27.09	27.10
Burçelik Vana	1.57	1.54	1.54	1.57	1.50	-1.91	40,486	1.55	1.52
Bursa Çimento	19.20	19.10	19.20	19.20	19.00	0.00	2,249	19.15	19.10
Ceylan Giyim	3.00	3.20	3.30	3.30	3.02	10.00	251,693	3.18	3.20
Ceytaş Madencilik	4.84	4.78	4.78	4.88	4.72	-1.24	2,356,486	4.81	4.78
Çbs Boya	0.89	0.88	0.89	0.92	0.86	0.00	464,080	0.89	0.88
ÇBS Printaş	1.45	1.44	1.45	1.46	1.41	0.00	115,967	1.44	1.43
Çelebi	33.25	32.25	32.25	33.50	31.75	-3.01	12,752	32.72	32.35
Çelik Halat	5.20	5.10	5.10	5.20	4.75	-1.92	186,687	5.09	5.02
Çemtaş	6.00	5.90	6.20	6.25	5.75	3.33	292,945	5.91	6.13
Çimbeton	28.75	28.75	28.50	29.00	27.75	-0.87	8,310	28.77	28.28
Çimentaş	16.30	16.00	16.30	16.30	15.90	0.00	14,707	16.05	16.08
Çimsa	9.90	9.75	9.75	9.85	9.70	-1.52	47,025	9.78	9.79
Dardanel	1.56	1.55	1.57	1.58	1.50	0.64	1,349,522	1.54	1.56
Demisaş Döküm	1.52	1.50	1.50	1.52	1.48	-1.32	121,000	1.50	1.50
Deniz Yat. Ort.	2.21	2.19	2.19	2.24	2.16	-0.90	187,155	2.20	2.19
Denizbank	11.00	10.80	10.60	10.90	10.40	-3.64	422,937	10.76	10.57
Denizli Cam	7.30	7.25	7.25	7.30	7.05	-0.68	23,832	7.23	7.19
Dentaş Ambalaj	2.21	2.21	2.20	2.27	2.15	-0.45	79,003	2.24	2.19
Derimod	2.76	2.76	2.76	2.86	2.60	0.00	152,812	2.77	2.74
Desa Deri	1.44	1.41	1.42	1.43	1.40	-1.39	668,159	1.42	1.41
Deva Holding	6.60	6.50	6.35	6.60	6.10	-3.79	339,073	6.46	6.34
Ditaş Doğan	79.50	79.00	79.50	79.50	77.50	0.00	2,700	78.51	78.21
DJ İstanbul 20	10.35	10.20	10.30	10.35	10.15	-0.48	1,365,711	10.25	10.26
DJIM Türkiye A Tipi BYF	11.10	11.05	11.05	11.25	10.95	-0.45	165,365	11.00	10.98
Doğan Burda	6.90	6.75	6.75	6.90	6.60	-2.17	20,196	6.72	6.68
Doğan Gazetecilik	4.26	4.26	4.26	4.32	4.18	0.00	230,661	4.29	4.23
Doğan Holding	5.85	5.85	6.00	6.05	5.70	2.56	20,091,555	5.86	5.90
Doğan Yayın Hol.	5.70	5.55	5.55	5.70	5.40	-2.63	1,581,455	5.63	5.51
Doğuş Otomotiv	8.60	8.35	8.20	8.55	8.15	-4.65	455,851	8.40	8.24
Döktaş	2.47	2.43	2.41	2.44	2.39	-2.43	779,788	2.42	2.41
Duran Doğan Basım	5.45	5.45	5.40	5.45	5.30	-0.92	3,762	5.43	5.35
Dyo Boya	0.93	0.92	0.93	0.94	0.91	0.00	1,758,184	0.93	0.92
Eczacıbaşı İlaç	4.60	4.56	4.60	4.62	4.50	0.00	503,267	4.57	4.57
Eczacıbaşı Yapı	4.98	5.02	5.10	5.10	4.48	2.41	256,578	5.03	5.05
Eczacıbaşı Yat. Ort.	1.31	1.32	1.33	1.34	1.29	1.53	343,188	1.32	1.31
Eczacıbaşı Yatırım	4.72	4.72	4.70	4.78	4.60	-0.42	400,419	4.74	4.70
Edip İplik	3.70	3.64	3.66	3.76	3.58	-1.08	61,847	3.67	3.65
Efes Holding	16.30	16.50	16.70	16.80	16.00	2.45	28,343	16.53	16.53
Ege Endüstri	13.40	13.00	13.10	13.30	12.70	-2.24	32,175	13.09	12.90
Ege Gübre	33.50	32.75	33.00	33.75	32.00	-1.49	5,703	33.22	32.70
Ege Seramik	2.07	2.06	2.11	2.11	2.03	1.93	436,403	2.05	2.07
Egeli Co. Yat. Ort.	2.92	2.90	2.90	2.92	2.86	-0.68	42,365	2.89	2.88
Egeplast	1.05	1.05	1.07	1.07	1.02	1.90	194,836	1.04	1.05
Emek Elektrik	1.19	1.20	1.17	1.25	1.14	-1.68	10,040,080	1.22	1.18
Eminiş Ambalaj	3.80	3.80	3.82	3.96	3.76	0.53	153,107	3.85	3.79
Enka İnşaat	17.70	17.60	17.90	17.90	17.50	1.13	172,069	17.67	17.76
Erbosan	6.35	6.40	6.40	6.40	6.30	0.79	24,408	6.33	6.36
Ereğli Demir Çelik	7.80	7.70	7.80	7.85	7.65	0.00	1,904,411	7.73	7.74
Ersu Gıda	1.69	1.74	1.75	1.77	1.68	3.55	2,581,931	1.73	1.74
Escort Computer	1.66	1.67	1.66	1.70	1.51	0.00	271,645	1.66	1.65
Esem Spor Giyim	1.34	1.31	1.32	1.36	1.29	-1.49	128,490	1.33	1.31
EVG Yat. Ort.	1.30	1.29	1.30	1.30	1.28	0.00	12,324	1.28	1.29
Factoturk Faktoring	3.42	3.38	3.48	3.56	3.34	1.75	38,276	3.48	3.39
Favori Dinlenme Yer.	6.90	6.75	6.80	7.00	6.40	-1.45	103,314	6.82	6.74
Fenerbahçe Sportif	21.00	21.10	21.60	21.60	20.30	2.86	79,228	20.92	21.13
Feniş Alüminyum	3.68	3.66	3.68	3.70	3.50	0.00	37,002	3.64	3.63
Finans Fin. Kir.	10.20	10.20	10.40	10.40	10.00	1.96	7,733	10.16	10.28
Finans Yat. Ort.	1.99	1.98	1.98	2.01	1.97	-0.50	241,193	1.99	1.99
Finansbank	6.95	6.90	6.90	7.10	6.70	-0.72	1,517,140	6.89	6.99
F-M İzmit Piston	860.00	840.00	835.00	865.00	790.00	-2.91	1,285	846.79	836.98
Ford Otosan	11.30	11.00	11.20	11.20	11.00	-0.88	434,558	11.10	11.07
Fortis Bank	6.60	6.55	6.55	6.70	6.45	-0.76	727,180	6.62	6.53
Frigo Pak Gıda	1.43	1.46	1.46	1.51	1.40	2.10	251,362	1.46	1.44
Galatasaray Sportif	110.00	110.00	111.00	115.00	109.00	0.91	1,227	110.04	111.53
Garanti Bankası	5.30	5.25	5.25	5.30	5.10	-0.94	16,532,272	5.24	5.18
Garanti Faktoring	5.60	5.40	5.45	5.50	5.30	-2.68	39,552	5.42	5.39
Garanti GMYO	2.68	2.56	2.56	2.62	2.48	-4.48	522,289	2.54	2.53
Garanti Yat. Ort.	2.11	2.09	2.09	2.14	2.06	-0.95	195,366	2.09	2.08
Gediz İplik	1.35	1.39	1.36	1.45	1.34	0.74	193,289	1.41	1.36
Gentaş	3.70	3.68	3.66	3.72	3.62	-1.08	111,411	3.69	3.68
Gersan Elektrik	1.34	1.34	1.36	1.36	1.29	1.49	705,222	1.35	1.33
Gima	3.84	4.08	4.20	4.26	3.76	9.38	8,143,119	3.99	4.17
Global Yat. Holding	1.55	1.53	1.58	1.59	1.42	1.94	13,287,324	1.53	1.55
Goldaş Kuyumculuk	1.48	1.45	1.45	1.48	1.41	-2.03	5,136,833	1.46	1.43
Good-Year	13.10	12.90	12.80	13.10	12.70	-2.29	41,964	12.88	12.81
Göltaş Çimento	67.00	66.50	67.00	67.00	65.00	0.00	6,749	65.94	66.26
GSD Holding	2.29	2.29	2.28	2.31	2.24	-0.44	5,924,944	2.28	2.28
Gübre Fabrik.	3.68	3.60	3.64	3.70	3.56	-1.09	45,595	3.63	3.61
Güneş Sigorta	3.92	3.84	3.92	3.92	3.78	0.00	130,664	3.85	3.85
Haznedar Refrakter	3.00	2.90	2.94	3.00	2.88	-2.00	95,655	2.94	2.90
Hedef Yat. Ort.	1.41	1.40	1.40	1.41	1.37	-0.71	41,141	1.39	1.38
Hektaş	1.48	1.44	1.45	1.47	1.42	-2.03	1,118,981	1.44	1.44
Hürriyet Gzt.	5.30	5.40	5.35	5.45	5.05	0.94	1,110,200	5.34	5.35
İdaş	3.30	3.34	3.36	3.40	3.12	1.82	75,639	3.30	3.36
İhlas Ev Aletleri	2.32	2.28	2.27	2.34	2.25	-2.16	783,535	2.31	2.28
İhlas GMYO	1.01	1.03	1.04	1.06	0.98	2.97	2,998,526	1.02	1.03
İhlas Holding	0.79	0.79	0.81	0.81	0.77	2.53	9,024,350	0.79	0.80
Indeks Bilgisayar	3.10	3.06	3.02	3.10	2.98	-2.58	58,421	3.06	3.00
İnfo Yat. Ort.	1.05	1.04	1.05	1.07	1.03	0.00	89,118	1.04	1.04
İnfotrend Yat. Ort.	0.94	0.94	0.94	0.96	0.92	0.00	126,149	0.94	0.94
İntema	6.25	6.20	6.10	6.30	6.00	-2.40	39,420	6.16	6.13
İş Bankası (A)	25,595.00	23,450.00		23,450.00	23,450.00	-8.38	1	23,450.00
İş Bankası (B)	1,690.00	1,665.00	1,630.00	1,680.00	1,595.00	-3.55	28	1,668.00	1,613.48
İş Bankası (C)	11.40	11.40	11.10	11.50	11.10	-2.63	6,178,803	11.35	11.19
İş Bankası (Kur.)	8,600.00	8,155.00	9,000.00	10,000.00	8,155.00	4.65	3	9,077.50	9,000.00
İş Fin. Kir.	8.10	8.00	7.80	8.30	7.65	-3.70	60,952	7.96	7.81
İş Girişim	4.28	4.20	4.22	4.24	4.10	-1.40	217,979	4.20	4.15
İş GMYO	3.36	3.30	3.32	3.34	3.26	-1.19	1,071,768	3.31	3.30
İş Yat. Ort.	4.36	4.30	4.34	4.34	4.26	-0.46	438,602	4.30	4.30
Işıklar Ambalaj	1.99	2.18	2.27	2.27	1.92	14.07	5,331,075	2.06	2.24
İzmir Demir Çelik	2.90	2.88	2.92	2.94	2.86	0.69	1,071,720	2.90	2.89
İzocam	12.80	12.50	12.50	12.50	12.20	-2.34	5,305	12.39	12.33
Kaplamin	16.40	16.50	17.00	17.20	16.00	3.66	218,195	16.66	16.76
Kardemir (A)	1.25	1.23	1.24	1.25	1.19	-0.80	6,251,959	1.23	1.22
Kardemir (B)	1.25	1.22	1.24	1.25	1.20	-0.80	5,243,720	1.23	1.22
Kardemir (D)	0.56	0.55	0.55	0.56	0.52	-1.79	30,356,114	0.55	0.54
Karsan Otomotiv	5.65	5.50	5.65	5.65	5.45	0.00	290,395	5.52	5.53
Karsu Tekstil	0.93	0.94	0.93	0.97	0.90	0.00	407,691	0.94	0.93
Kartonsan	154.00	153.00	158.00	158.00	150.00	2.60	9,595	152.50	155.73
Kav Dan.Paz.Tic.	3.84	3.72	3.78	3.84	3.66	-1.56	229,791	3.76	3.72
Kelebek Mobilya	2.68	2.68	2.62	2.76	2.62	-2.24	438,872	2.71	2.64
Kent Gıda	40.75	40.50	40.75	40.75	39.75	0.00	1,976	40.50	40.22
Kerevitaş Gıda	7.50	7.35	7.30	7.60	7.20	-2.67	36,740	7.47	7.27
Klimasan Klima	5.50	5.40	5.45	5.50	5.20	-0.91	55,349	5.39	5.34
Koç Holding	7.30	7.20	7.20	7.30	7.10	-1.37	6,101,391	7.20	7.20
Konfrut Gıda	6.55	6.45	6.55	6.60	6.25	0.00	115,424	6.45	6.37
Koniteks	0.81	0.83	0.81	0.84	0.80	0.00	308,289	0.82	0.81
Konya Çimento	88.00	86.50	86.50	87.50	83.50	-1.70	2,324	86.40	85.09
Kordsa Sabancı Dupont	6.00	5.90	5.95	6.00	5.60	-0.83	36,134	5.90	5.86
Koza Davetiye	5.90	5.70	5.80	5.85	5.65	-1.69	988,507	5.78	5.71
Kristal Kola	1.81	1.79	1.82	1.83	1.75	0.55	1,542,690	1.80	1.79
Kütahya Porselen	33.25	33.00	33.00	33.00	32.25	-0.75	2,948	32.60	32.62
Link Bilgisayar	4.26	4.34	4.32	4.46	4.22	1.41	85,946	4.34	4.30
Lio Yağ	1.12	1.11	1.16	1.16	1.09	3.57	2,715,941	1.12	1.13
Logo Yazılım	16.10	15.90	16.40	16.60	15.60	1.86	43,707	15.97	15.96
Lüks Kadife	5.75	5.75	5.55	6.20	5.50	-3.48	91,628	5.89	5.59
M. Yılmaz Yat. Ort.	1.49	1.47	1.51	1.51	1.45	1.34	150,951	1.48	1.48
Mali Sek Dışı NFIST20 BYF	10.50	10.40	10.50	10.50	10.30	0.00	173,204	10.39	10.38
Mardin Çimento	9.15	9.10	9.05	9.20	8.95	-1.09	106,003	9.11	9.07
Marmaris Altınyunus	11.10	10.90	10.90	11.10	10.60	-1.80	73,135	10.93	10.83
Marmaris Martı	2.37	2.35	2.34	2.38	2.21	-1.27	7,165,361	2.35	2.33
Marshall	27.25	27.00	26.50	27.25	26.25	-2.75	4,192	26.98	26.55
Mazhar Zorlu Holding	1.52	1.52	1.54	1.55	1.50	1.32	259,636	1.51	1.53
Menderes Tekstil	1.21	1.27	1.36	1.37	1.19	12.40	8,425,426	1.26	1.33
Mensa Mensucat	0.49	0.51	0.51	0.52	0.48	4.08	3,310,968	0.51	0.50
Merko Gıda	1.45	1.41	1.40	1.45	1.34	-3.45	334,076	1.42	1.41
Metemteks	1.49	1.49	1.48	1.53	1.40	-0.67	1,255,350	1.49	1.47
Migros	16.10	15.80	15.90	16.10	15.60	-1.24	236,941	15.93	15.87
Milpa	3.78	3.74	3.72	3.78	3.66	-1.59	1,520,656	3.74	3.72
Mutlu Akü	1.48	1.47	1.48	1.49	1.45	0.00	378,591	1.47	1.47
Net Holding	0.72	0.77	0.72	0.79	0.66	0.00	131,342,369	0.74	0.72
Net Turizm	1.55	1.62	1.46	1.64	1.42	-5.81	80,250,350	1.58	1.51
Netaş Telekom.	43.75	42.75	42.75	43.25	42.00	-2.29	61,265	42.83	42.46
Nuh Çimento	8.00	8.10	8.10	8.10	8.00	1.25	11,768	8.04	8.07
Nurol GMYO	5.15	5.05	5.00	5.15	4.90	-2.91	61,920	5.03	4.98
Okan Tekstil	0.61	0.63	0.62	0.65	0.59	1.64	1,994,656	0.63	0.62
Olmuksa	3.62	3.54	3.54	3.60	3.50	-2.21	71,388	3.54	3.51
Otokar	13.40	13.40	13.30	13.50	13.10	-0.75	149,252	13.30	13.30
Oysa Çimento	9.95	9.85	9.90	10.00	9.50	-0.50	24,349	9.83	9.89
Öz Finans Fact.	1.63	1.58	1.71	1.75	1.55	4.91	169,336	1.59	1.68
Park Elek. Madencilik	8.00	7.90	7.90	8.05	7.75	-1.25	2,269,256	7.94	7.85
Parsan	2.32	2.27	2.26	2.31	2.20	-2.59	626,367	2.29	2.25
Penguen Gıda	1.20	1.18	1.21	1.21	1.16	0.83	942,636	1.19	1.19
Pera Yat. Ort.	1.19	1.21	1.28	1.29	1.17	7.56	5,134,315	1.21	1.25
Petkim	6.45	6.35	6.35	6.40	6.20	-1.55	1,263,608	6.37	6.29
Petrol Ofisi	7.50	7.50	7.55	7.70	7.30	0.67	7,356,064	7.53	7.56
Pimaş	4.94	4.88	4.98	4.98	4.80	0.81	20,779	4.89	4.89
Pınar Et Ve Un	2.54	2.50	2.51	2.54	2.48	-1.18	199,735	2.49	2.50
Pınar Su	2.84	2.80	2.82	2.88	2.76	-0.70	64,984	2.82	2.79
Pınar Süt	5.35	5.25	5.15	5.30	5.05	-3.74	469,478	5.22	5.13
Prysmian Kablo	4.20	4.08	4.06	4.16	3.98	-3.33	184,513	4.05	4.03
Ray Sigorta	3.52	3.46	3.52	3.52	3.38	0.00	59,296	3.45	3.46
Reysaş Lojistik	4.96	5.04	5.20	5.25	4.94	4.84	1,799,847	5.03	5.17
Sabancı Holding	9.35	9.35	9.40	9.45	9.25	0.53	2,754,863	9.33	9.37
Sanko Pazarlama	3.76	3.80	3.80	3.86	3.70	1.06	302,672	3.79	3.78
Sarkuysan	2.98	3.02	2.98	3.04	2.86	0.00	372,501	2.99	2.97
Selçuk Gıda	1.08	1.11	1.10	1.15	1.04	1.85	8,307,012	1.12	1.10
Serve Kırtasiye	1.80	1.79	1.82	1.85	1.76	1.11	224,147	1.79	1.79
Soda Sanayii	6.90	6.75	6.90	6.95	6.70	0.00	17,617	6.78	6.84
Söktaş	22.60	22.80	22.50	23.40	22.00	-0.44	46,639	22.81	22.50
Sönmez Filament	1.23	1.23	1.24	1.26	1.20	0.81	136,530	1.24	1.22
Şeker Piliç	3.40	3.38	3.38	3.54	3.28	-0.59	91,139	3.36	3.40
Şekerbank	6.70	6.55	6.40	6.65	6.30	-4.48	49,862	6.57	6.52
Şişe Cam	5.60	5.60	5.70	5.70	5.50	1.79	2,604,369	5.60	5.61
T. Demir Döküm	11.10	10.80	11.00	11.00	10.20	-0.90	20,809	10.74	10.77
T. Ekonomi Bank.	25.75	24.75	25.25	26.75	24.50	-1.94	90,623	25.25	25.08
T. Kalkınma Bank.	9.35	9.20	9.40	9.40	9.00	0.53	30,569	9.22	9.25
T. Tuborg	5.20	5.15	5.20	5.40	5.05	0.00	78,476	5.16	5.12
T.S.K.B.	5.20	5.10	5.05	5.20	4.95	-2.88	932,675	5.12	5.01
Taç Yat. Ort.	4.70	4.60	4.58	4.80	4.50	-2.55	60,820	4.64	4.56
Tansaş	2.48	2.45	2.44	2.52	2.43	-1.61	17,624,484	2.48	2.45
Tat Konserve	2.50	2.48	2.51	2.51	2.46	0.40	195,607	2.49	2.49
Tek-Art Turizm	1.62	1.57	1.54	1.62	1.49	-4.94	4,612,854	1.56	1.52
Tekstil Fin. Kir.	1.32	1.31	1.31	1.33	1.28	-0.76	856,443	1.31	1.30
Tekstilbank	2.76	2.78	2.84	2.86	2.68	2.90	2,809,015	2.77	2.82
Tesco Kipa	48.00	47.75	48.00	50.00	46.50	0.00	8,146	48.47	47.65
Tire Kutsan	2.56	2.52	2.56	2.56	2.46	0.00	260,789	2.52	2.51
Tofaş Oto. Fab.	4.38	4.42	4.46	4.52	4.24	1.83	1,827,499	4.45	4.43
Toprak Fin. Kir.	5.80	5.80	5.95	5.95	5.50	2.59	31,103	5.79	5.86
Trabzonspor Sportif	5.45	5.35	5.45	5.55	5.35	0.00	33,576	5.39	5.45
Trakya Cam	5.35	5.25	5.30	5.35	5.25	-0.93	401,585	5.29	5.29
TSKB Yat. Ort.	1.33	1.30	1.32	1.32	1.29	-0.75	260,874	1.30	1.30
Tukaş	1.10	1.10	1.11	1.12	1.07	0.91	1,191,355	1.10	1.10
Turcas Petrol	4.24	4.20	4.34	4.36	4.10	2.36	623,716	4.19	4.27
Turkcell	9.40	9.30	9.30	9.65	9.15	-1.06	1,332,584	9.34	9.23
Tüpraş	24.25	24.10	24.10	24.40	23.80	-0.62	4,076,124	24.21	24.09
Türk Hava Yolları	7.80	7.75	7.70	7.80	7.60	-1.28	595,961	7.76	7.69
Türk Traktör	13.30	13.40	13.70	13.70	13.00	3.01	257,166	13.40	13.58
Uki Konfeksiyon	2.78	2.90	2.86	2.96	2.70	2.88	175,300	2.88	2.85
Usaş	7.55	7.45	7.60	7.70	7.25	0.66	1,075,032	7.47	7.54
Uşak Seramik	2.47	2.43	2.43	2.47	2.41	-1.62	128,523	2.43	2.43
Uzel Makina	3.56	3.54	3.62	3.62	3.48	1.69	1,055,892	3.55	3.57
Ülker Gıda	5.10	5.10	5.15	5.15	4.95	0.98	1,626,143	5.04	5.08
Ünal Tarım Ürün.	0.73	0.71	0.73	0.73	0.69	0.00	1,796,259	0.71	0.70
Ünye Çimento	5.20	5.05	5.15	5.25	5.00	-0.96	292,880	5.13	5.12
Vakıf Fin. Kir.	6.35	6.25	6.20	6.35	6.15	-2.36	15,301	6.23	6.22
Vakıf Girişim	12.90	12.80	12.70	13.10	12.50	-1.55	17,553	12.86	12.65
Vakıf GMYO	3.80	3.74	3.80	3.82	3.70	0.00	82,598	3.77	3.74
Vakıf Yat. Ort.	3.64	3.62	3.58	3.64	3.58	-1.65	12,565	3.62	3.59
Vakıflar Bankası	7.80	7.80	7.80	7.85	7.60	0.00	3,933,651	7.77	7.72
Vakko Tekstil	5.20	5.15	5.30	5.35	5.10	1.92	64,651	5.15	5.24
Vanet	2.58	2.58	2.60	2.60	2.54	0.78	57,450	2.57	2.57
Varlık Yat. Ort.	1.23	1.22	1.21	1.23	1.20	-1.63	39,451	1.21	1.20
Vestel	5.20	5.15	5.15	5.20	5.05	-0.96	2,704,157	5.12	5.14
Viking Kağıt	1.19	1.17	1.17	1.19	1.15	-1.68	784,565	1.18	1.16
Yapı Kredi Fin. Kir.	4.42	4.38	4.32	4.42	4.22	-2.26	37,856	4.38	4.28
Yapı Kredi Koray GMYO	5.20	5.05	5.15	5.30	4.90	-0.96	274,500	5.15	5.12
Yapı Kredi Sigorta	8.70	8.65	8.80	8.80	8.15	1.15	48,977	8.69	8.36
Yapı Kredi Yat. Ort.	1.42	1.40	1.42	1.42	1.38	0.00	305,855	1.40	1.40
Yapı ve Kredi Bank.	6.90	6.85	6.90	6.95	6.75	0.00	12,248,673	6.83	6.87
Yataş	3.30	3.34	3.42	3.42	3.26	3.64	848,136	3.30	3.38
Yatırım Fin. Yat. Ort.	1.11	1.12	1.10	1.14	1.09	-0.90	67,790	1.11	1.11
Yazıcılar Holding	45.75	44.75	44.75	45.75	44.25	-2.19	13,017	44.92	44.72
Yünsa	2.08	2.07	2.08	2.08	2.05	0.00	151,242	2.07	2.07
Zorlu Enerji	4.92	4.90	4.88	4.94	4.80	-0.81	822,798	4.89	4.88

Haberle ilgili daha fazlası:

İMKB M-Z (11 Mart 2006 tarihli verilerdir)

BAKMADAN GEÇME!