İMKB M-Z (14 Nisan 2006 tarihli verilerdir)

Güncelleme Tarihi: Nisan 17, 2006 00:00

Oluşturulma Tarihi: Nisan 17, 2006 00:00

Haberin Devamı

M. Yılmaz Yat. Ort.1.261.251.231.271.22-2.3877,4961.251.23Mali Sek Dışı NFIST20 BYF10.5010.5510.5510.5510.500.4892,75610.5510.55Mardin Çimento8.658.708.708.758.550.5829,6418.678.71Marmaris Altınyunus10.8010.8010.9011.1010.600.9371,34110.8010.93Marmaris Martı2.222.242.242.262.210.901,830,8912.232.25Marshall28.0028.0028.0028.2527.500.005,00927.8727.88Mazhar Zorlu Holding1.411.421.421.441.410.7144,8621.411.41Menderes Tekstil1.271.261.321.341.253.944,314,6301.271.32Mensa Mensucat0.480.480.470.490.47-2.08959,5140.480.48Merko Gıda1.231.241.221.261.22-0.81107,9611.241.23Metemteks1.992.182.292.291.9215.084,251,2272.082.28Migros15.9015.8015.7015.9015.70-1.2655,41615.7415.74Milpa3.663.863.783.943.543.283,234,2993.853.81Mutlu Akü1.701.701.691.741.68-0.59632,9191.701.72Net Holding0.860.880.960.960.8511.6337,842,5950.870.94Net Turizm1.231.231.311.341.216.5018,812,4851.231.31Netaş Telekom.38.7539.0039.0039.2538.500.6524,80738.8938.90Nuh Çimento8.658.708.658.708.600.0010,6078.668.65Nurol GMYO5.905.905.806.005.80-1.6956,0325.935.83Okan Tekstil0.560.580.570.590.561.79367,2730.580.58Olmuksa3.503.523.503.523.460.0023,7393.503.48Otokar13.4013.6013.6013.7013.301.49256,72813.4913.59Oysa Çimento8.908.858.808.858.80-1.1212,1328.848.82Öz Finans Fact.1.661.661.661.671.560.0010,3661.651.66Park Elek. Madencilik8.208.258.208.358.100.001,803,0158.298.20Parsan2.092.092.102.132.090.48449,3812.112.11Penguen Gıda1.201.201.221.231.191.67670,9351.201.21Pera Yat. Ort.1.151.161.151.171.140.001,162,6701.151.15Petkim6.006.056.006.055.950.00831,1336.006.00Petrol Ofisi8.108.108.058.208.00-0.622,218,2038.078.03Pimaş4.804.804.824.864.760.4219,6604.794.82Pınar Et Ve Un2.722.722.722.742.680.00343,9692.712.71Pınar Su2.842.882.882.902.841.4151,5442.872.88Pınar Süt5.205.205.355.355.152.88602,8165.215.29Prysmian Kablo5.005.045.055.104.951.00215,9835.045.02Ray Sigorta4.244.244.244.304.220.00151,4474.244.23Reysaş Lojistik5.155.255.255.305.201.94666,6065.255.23Sabancı Holding9.409.509.509.559.351.061,306,4319.489.47Sanko Pazarlama3.783.823.823.843.761.0659,1133.803.81Sarkuysan3.143.183.163.203.120.64105,2373.173.16Selçuk Gıda1.031.041.041.051.030.971,168,8671.041.04Serve Kırtasiye2.192.152.262.292.133.20403,1732.172.22Soda Sanayii6.956.856.806.956.70-2.1650,7916.866.77Söktaş26.2527.2527.7527.7526.505.7122,11127.1627.51Sönmez Filament1.201.211.211.221.180.8359,3891.201.21Şeker Piliç2.862.902.882.942.840.7040,1072.892.90Şekerbank7.607.707.958.007.604.611,107,9057.677.85Şişe Cam5.905.955.906.005.900.00244,4945.955.94T. Demir Döküm11.8011.7011.5011.8011.30-2.544,17911.6711.39T. Ekonomi Bank.23.2023.1023.2023.5022.800.0020,50423.0523.01T. Kalkınma Bank.8.708.708.608.758.55-1.154,5738.688.62T. Tuborg5.105.105.055.105.00-0.9820,2335.055.05T.S.K.B.5.255.305.255.305.150.00167,2995.245.20Taç Yat. Ort.4.744.744.745.184.260.0021,8534.754.72Tansaş2.322.342.332.342.320.43878,4152.332.33Tat Konserve2.222.242.242.252.220.90253,1682.232.23Tek-Art Turizm1.181.201.271.311.187.631,634,9821.191.24Tekstil Fin. Kir.1.321.321.321.331.300.00217,2031.311.32Tekstilbank2.742.742.782.822.741.46746,6092.752.78Tesco Kipa49.7549.5049.5049.5049.25-0.501,23949.4749.33Tire Kutsan2.582.562.562.582.52-0.7892,4862.562.55Tofaş Oto. Fab.4.344.364.344.384.320.00639,4964.364.35Toprak Fin. Kir.5.605.555.605.755.450.0039,3595.555.63Trabzonspor Sportif5.805.955.956.355.802.59165,6536.005.93Trakya Cam6.156.156.106.206.10-0.81415,1906.156.14TSKB Yat. Ort.1.321.321.321.331.300.00106,6101.311.31Tukaş1.121.111.121.121.100.00313,2421.111.11Turcas Petrol5.805.805.805.855.750.00292,5775.815.79Turkcell8.408.508.508.608.451.191,267,3668.548.52Tüpraş25.0025.2025.5025.6024.802.00762,89125.0225.35Türk Hava Yolları7.007.057.057.106.950.71133,8317.027.05Türk Traktör17.1017.0017.1017.2016.900.0040,27417.0117.03Uki Konfeksiyon2.822.802.802.842.80-0.7137,7912.822.81Usaş7.057.107.157.157.051.42428,1087.107.10Uşak Seramik2.642.662.682.682.641.5283,7862.662.67Uzel Makina3.663.643.683.683.620.55436,0913.663.66Ülker Gıda5.105.105.105.155.000.001,025,8425.085.10Ünal Tarım Ürün.0.600.570.580.610.55-3.334,168,9210.560.57Ünye Çimento4.644.664.684.684.580.86168,5074.634.66Vakıf Fin. Kir.5.705.705.755.905.650.8835,8865.695.81Vakıf Girişim13.3013.8015.1015.1013.3013.53138,00513.7314.68Vakıf GMYO4.364.384.344.464.32-0.46311,1994.364.40Vakıf Yat. Ort.3.563.603.823.843.567.3089,7243.603.70Vakıflar Bankası7.307.357.357.357.250.681,275,7157.307.30Vakko Tekstil6.156.206.206.306.050.8142,3806.156.21Vanet3.103.123.083.143.06-0.65153,3503.123.10Varlık Yat. Ort.1.211.231.241.241.202.4892,0751.221.23Vestel5.055.005.065.104.940.202,565,7034.995.01Viking Kağıt1.161.161.161.181.150.00344,7031.171.16Yapı Kredi Fin. Kir.4.224.284.284.324.221.4249,0814.274.28Yapı Kredi Koray GMYO4.744.764.744.864.600.009,5584.744.72Yapı Kredi Sigorta6.456.606.556.706.451.5552,5096.606.60Yapı Kredi Yat. Ort.1.391.391.401.411.380.72331,7861.391.39Yapı ve Kredi Bank.7.107.257.257.307.102.115,153,2067.177.24Yataş4.024.044.024.084.000.00123,6034.044.01Yatırım Fin. Yat. Ort.1.131.121.131.141.110.0062,3001.131.12Yazıcılar Holding41.0041.7542.0042.2541.002.4424,41541.5642.00Yünsa1.981.931.942.051.89-2.02113,7911.961.92Zorlu Enerji4.804.824.804.864.760.00306,1484.814.81İkinci Ulusal PazarAltınyunus Çeşme5.305.355.355.455.200.9454,0475.335.33Birlik Mensucat1.751.761.751.821.750.0019,5221.781.79Boyasan Tekstil0.530.520.530.530.510.00422,8020.520.52Camiş Lojistik Hiz.8.808.909.009.108.802.279,0308.849.00Doğusan2.001.991.982.071.98-1.00801,8882.021.99Ege Profil6.807.006.907.056.801.4717,4176.996.93Gedik Yat. Ort.2.222.242.262.262.201.8088,6972.232.24Ipek Matbaacılık4.464.504.444.564.40-0.451,865,0004.514.49Lafarge Aslan Çimento78.0079.5078.0082.5077.500.0024,71580.7278.29Meges Boya7.657.657.657.757.600.0051,2127.667.68Mert Gıda17.6017.4017.6017.8017.300.005,42817.5017.40Metemtur Otelcilik3.423.763.623.783.405.851,015,9953.683.68Petrokent Turizm25.0025.1025.5025.5025.002.001,17525.2325.30Sönmez Pamuklu1.631.641.641.651.630.6133,8731.641.64Şeker Fin. Kir.2.902.903.023.022.804.141,543,8322.902.95Tümteks0.820.820.820.830.810.0053,8660.810.81IMKB YENİ EKONOMİAnel Telekom3.383.343.283.383.24-2.961,387,1693.293.28Datagate Bilgisayar4.804.844.824.884.800.4287,2214.854.82Plastikkart2.482.502.512.532.481.21197,7742.502.51Gözaltı PazarıAbana Elektromekanik1.051.071.071.041.908,1291.06EGS G.M.Y.O.0.440.440.440.430.00189,9340.43Makina Takım0.790.770.790.75-2.53106,1810.77Transtürk Hold.0.480.480.500.460.0094,5810.47

Acıbadem Sağlık	14.40	14.30	14.30	14.40	14.30	-0.69	1,033	14.36	14.34
Adana Çimento (A)	10.20	10.30	10.30	10.50	10.20	0.98	21,048	10.31	10.37
Adana Çimento (B)	6.20	6.30	6.30	6.35	6.20	1.61	2,829	6.25	6.30
Adana Çimento (C)	1.32	1.32	1.33	1.33	1.30	0.76	427,799	1.31	1.32
Adel Kalemcilik	5.95	5.90	5.95	6.00	5.80	0.00	15,860	5.91	5.94
Advansa Sasa	1.09	1.09	1.11	1.11	1.08	1.83	1,879,615	1.09	1.10
AFM Film	6.35	6.45	6.45	6.50	6.35	1.57	27,096	6.41	6.38
Afyon Çimento	1,585.00	1,675.00	1,680.00	1,725.00	1,595.00	5.99	6,636	1,678.98	1,688.52
Ak Enerji	5.10	5.10	5.15	5.20	5.10	0.98	174,431	5.13	5.12
Ak Yat. Ort.	2.19	2.20	2.19	2.21	2.17	0.00	268,836	2.19	2.19
Akal Tekstil	4.60	4.62	4.62	4.64	4.58	0.43	9,914	4.60	4.60
Akbank	11.00	10.90	10.90	11.00	10.70	-0.91	2,458,953	10.87	10.86
Akçansa	8.85	8.80	8.75	8.95	8.70	-1.13	28,236	8.83	8.76
Akın Tekstil	2.96	2.96	2.96	2.98	2.90	0.00	41,617	2.96	2.93
Akmerkez G.M.Y.O.	43.50	44.25	44.50	44.50	43.75	2.30	1,984	44.09	44.26
Aksa	11.60	11.60	11.70	11.70	11.60	0.86	23,508	11.60	11.60
Aksigorta	5.60	5.60	5.65	5.70	5.55	0.89	317,054	5.61	5.60
Aksu Enerji	4.84	4.90	4.84	4.96	4.82	0.00	11,653	4.89	4.88
Aksu İplik	2.80	2.80	2.78	2.82	2.76	-0.71	38,590	2.79	2.78
Alarko Carrier	20.60	20.50	20.40	20.60	20.20	-0.97	16,040	20.40	20.39
Alarko GMYO	56.00	57.00	56.50	57.50	56.00	0.89	12,463	56.89	56.60
Alarko Holding	56.50	57.00	57.50	57.50	56.50	1.77	55,537	56.90	56.79
Alcatel Teletaş	6.60	6.60	6.50	6.70	6.50	-1.52	337,965	6.64	6.55
Alkim Kağıt	1.51	1.50	1.49	1.52	1.48	-1.32	367,627	1.50	1.49
Alkim Kimya	6.55	6.55	6.55	6.60	6.00	0.00	40,197	6.48	6.50
Alternatif Yat. Ort.	2.82	2.84	2.88	2.90	2.80	2.13	988,544	2.83	2.88
AlternatifBank	2.78	2.80	2.82	2.84	2.74	1.44	540,679	2.78	2.81
Altınyağ	1.56	1.58	1.58	1.59	1.50	1.28	475,503	1.57	1.57
Altınyıldız	2.34	2.54	2.49	2.57	2.33	6.41	1,107,826	2.49	2.51
Anadolu Cam	5.80	5.80	5.80	5.85	5.80	0.00	53,392	5.81	5.80
Anadolu Efes	40.00	40.25	40.50	40.50	39.50	1.25	21,568	40.18	40.29
Anadolu Hayat Emek.	5.75	5.80	5.80	5.85	5.65	0.87	112,703	5.75	5.75
Anadolu Isuzu	20.90	20.80	20.90	21.20	20.50	0.00	10,749	20.86	20.78
Anadolu Sigorta	4.08	4.10	4.10	4.12	4.06	0.49	216,166	4.09	4.09
Arat Tekstil	0.44	0.45	0.44	0.46	0.43	0.00	2,195,130	0.45	0.44
Arçelik	11.10	11.20	11.30	11.30	11.10	1.80	72,329	11.21	11.24
Arena Bilgisayar	5.85	5.75	5.80	5.85	5.60	-0.85	37,283	5.71	5.78
Arsan Tekstıl	1.54	1.56	1.57	1.62	1.52	1.95	211,785	1.56	1.59
Aselsan	38.50	38.75	38.50	38.75	38.00	0.00	133,145	38.38	38.26
Ata Yat. Ort.	12.80	13.00	13.10	13.20	12.80	2.34	25,188	13.01	12.97
Atakule G.M.Y.O.	2.23	2.29	2.26	2.30	2.22	1.35	1,712,923	2.26	2.26
Atlantis Yat. Ort.	2.35	2.44	2.42	2.50	2.35	2.98	284,299	2.44	2.45
Atlas Yat. Ort.	5.50	6.15	6.70	6.70	5.60	21.82	351,674	6.03	6.60
Aviva Sigorta	17.70	17.70	17.90	17.90	17.60	1.13	10,351	17.70	17.71
Avrasya Yat. Ort.	1.47	1.54	1.53	1.57	1.47	4.08	369,370	1.54	1.53
Ayen Enerji	2.90	2.90	2.88	2.94	2.84	-0.69	362,035	2.90	2.87
Aygaz	5.15	5.20	5.25	5.25	5.15	1.94	117,774	5.19	5.20
Bagfaş	49.00	49.25	49.50	50.25	49.00	1.02	92,174	49.31	49.72
Bak Ambalaj	3.38	3.40	3.38	3.40	3.34	0.00	36,508	3.38	3.37
Banvit	2.40	2.40	2.40	2.44	2.39	0.00	187,929	2.41	2.40
Batı Çimento	7.00	7.00	7.00	7.10	6.95	0.00	4,942	7.01	6.99
Batısöke Çimento	3.30	3.30	3.30	3.36	3.28	0.00	31,906	3.30	3.30
Beko Elektronik	2.58	2.60	2.60	2.62	2.56	0.78	847,975	2.60	2.59
Berdan Tekstil	2.64	2.66	2.62	2.72	2.62	-0.76	11,368	2.67	2.65
Beşiktaş Futbol Yat.	5.45	5.40	5.30	5.45	5.25	-2.75	479,906	5.35	5.29
BİM Birleşik Mağ.	41.50	41.50	41.25	41.75	41.00	-0.60	2,749	41.51	41.37
Bisaş Tekstil	1.44	1.44	1.43	1.46	1.43	-0.69	31,192	1.44	1.45
Bolu Çimento	3.04	3.02	3.02	3.04	2.98	-0.66	78,514	3.02	3.00
Borova Yapı	1.14	1.16	1.16	1.16	1.14	1.75	352,424	1.15	1.15
Borusan Mannesmann	12.60	12.70	12.70	12.80	12.60	0.79	9,350	12.69	12.66
Borusan Yat. Paz.	6.95	6.95	6.95	7.00	6.90	0.00	51,634	6.97	6.93
Bosch Fren Sistemleri	209.00	210.00	209.00	213.00	208.00	0.00	8,511	210.83	209.37
Bossa	1.20	1.24	1.25	1.25	1.20	4.13	1,254,080	1.23	1.24
Boyner Mağazacılık	2.44	2.60	2.58	2.66	2.42	5.74	5,280,831	2.54	2.60
Brisa	86.00	85.50	86.00	86.50	84.50	0.00	2,790	85.44	86.02
BSH Ev Aletleri	33.75	33.75	35.00	35.00	33.50	3.70	15,555	33.72	34.42
Bumerang Yat. Ort.	0.96	0.97	0.97	0.97	0.95	1.04	79,337	0.97	0.96
Burçelik	29.75	29.75	29.75	30.25	29.50	0.00	7,822	29.97	29.75
Burçelik Vana	2.23	2.37	2.29	2.38	2.19	2.69	698,003	2.31	2.29
Bursa Çimento	26.00	25.50	25.50	26.00	24.00	-1.92	15,369	25.65	24.80
Ceylan Giyim	3.80	3.82	3.72	4.32	3.60	-2.11	37,733	3.80	3.76
Ceytaş Madencilik	4.68	4.72	4.72	4.76	4.68	0.85	1,402,495	4.72	4.72
Çbs Boya	0.88	0.88	0.89	0.89	0.87	1.14	74,765	0.88	0.88
ÇBS Printaş	0.91	0.88	0.89	0.93	0.86	-2.10	180,424	0.89	0.88
Çelebi	27.00	26.75	27.50	27.50	26.75	1.85	27,169	26.84	27.33
Çelik Halat	5.40	5.45	5.40	5.50	5.35	0.00	20,629	5.45	5.43
Çemtaş	6.45	6.50	6.45	6.70	6.35	0.00	440,613	6.52	6.50
Çimbeton	29.25	29.50	29.75	29.75	29.25	1.71	4,681	29.53	29.51
Çimentaş	15.40	15.40	15.30	15.50	15.20	-0.65	5,105	15.39	15.33
Çimsa	10.40	10.60	10.50	10.70	10.40	0.96	28,445	10.51	10.48
Dardanel	1.58	1.59	1.59	1.61	1.56	0.63	1,970,060	1.58	1.59
Demisaş Döküm	1.60	1.63	1.61	1.69	1.60	0.63	79,538	1.63	1.62
Deniz Yat. Ort.	2.60	2.54	2.54	2.62	2.50	-2.31	806,787	2.56	2.53
Denizbank	11.90	11.90	11.90	12.10	11.90	0.00	118,257	11.94	11.98
Denizli Cam	6.35	6.45	6.45	6.55	6.35	1.57	66,323	6.44	6.44
Dentaş Ambalaj	2.22	2.20	2.20	2.26	2.18	-0.90	36,066	2.20	2.20
Derimod	2.62	2.64	2.68	2.94	2.64	2.29	76,166	2.65	2.69
Desa Deri	1.35	1.37	1.42	1.43	1.33	5.19	1,207,686	1.36	1.40
Deva Holding	6.70	6.70	6.60	6.85	6.60	-1.49	167,257	6.76	6.69
Ditaş Doğan	95.50	97.50	98.50	99.00	95.50	3.14	27,886	97.10	98.07
DJ İstanbul 20	10.20	10.25	10.25	10.25	10.10	0.49	881,155	10.18	10.20
DJIM Türkiye A Tipi BYF	11.35	11.40	11.35	11.50	11.35	0.00	224,262	11.43	11.40
Doğan Burda	5.80	5.85	5.80	6.00	5.80	0.00	9,700	5.88	5.85
Doğan Gazetecilik	4.02	4.06	4.02	4.14	4.00	0.00	109,182	4.08	4.04
Doğan Holding	5.95	6.05	6.05	6.05	5.90	1.68	7,289,419	5.98	6.01
Doğan Yayın Hol.	5.90	5.95	5.85	6.00	5.85	-0.85	171,412	5.92	5.89
Doğuş Otomotiv	10.40	10.30	10.30	10.40	10.10	-0.96	83,058	10.32	10.24
Döktaş	2.86	2.82	2.84	2.88	2.80	-0.70	1,190,199	2.84	2.82
Duran Doğan Basım	4.85	4.90	4.82	5.06	4.50	-0.62	33,443	4.83	4.86
Dyo Boya	1.06	1.07	1.07	1.08	1.06	0.94	720,698	1.06	1.07
Eczacıbaşı İlaç	4.68	4.70	4.70	4.72	4.66	0.43	146,415	4.69	4.69
Eczacıbaşı Yapı	4.78	4.76	4.78	4.88	4.76	0.00	139,363	4.77	4.83
Eczacıbaşı Yat. Ort.	1.33	1.34	1.34	1.34	1.31	0.75	95,930	1.32	1.33
Eczacıbaşı Yatırım	4.72	4.82	4.84	4.88	4.74	2.54	421,257	4.78	4.84
Edip İplik	3.78	3.78	3.76	3.82	3.68	-0.53	26,653	3.79	3.78
Efes Holding	16.00	16.90	16.80	17.60	15.80	5.00	50,710	16.80	16.97
Ege Endüstri	13.20	13.20	13.00	13.40	12.90	-1.52	52,000	13.28	12.97
Ege Gübre	31.25	31.50	31.50	31.75	31.00	0.80	4,999	31.12	31.42
Ege Seramik	3.08	3.08	3.12	3.16	3.04	1.30	989,552	3.08	3.11
Egeli Co. Yat. Ort.	3.78	3.78	3.70	3.80	3.66	-2.12	47,175	3.74	3.69
Egeplast	1.05	1.04	1.03	1.06	1.03	-1.90	124,670	1.05	1.04
Emek Elektrik	0.99	1.00	1.00	1.01	0.99	1.01	377,362	1.00	1.00
Eminiş Ambalaj	4.34	4.40	4.60	4.60	4.32	5.99	255,820	4.36	4.46
Enka İnşaat	18.40	18.50	18.30	18.60	18.20	-0.54	24,896	18.43	18.34
Erbosan	7.00	7.25	7.25	7.30	7.05	3.57	33,986	7.13	7.19
Ereğli Demir Çelik	7.95	8.00	8.00	8.05	7.90	0.63	2,032,925	7.97	7.95
Ersu Gıda	1.81	1.83	1.83	1.85	1.81	1.10	549,278	1.83	1.83
Escort Computer	2.09	2.10	2.08	2.15	2.05	-0.48	163,084	2.12	2.09
Esem Spor Giyim	1.60	1.76	1.70	1.76	1.62	6.25	1,429,686	1.71	1.70
EVG Yat. Ort.	1.28	1.28	1.27	1.30	1.26	-0.78	49,561	1.29	1.26
Factoturk Faktoring	4.20	4.22	4.20	4.28	4.12	0.00	20,752	4.19	4.20
Favori Dinlenme Yer.	7.70	7.60	7.60	7.80	7.50	-1.30	172,481	7.66	7.54
Fenerbahçe Sportif	21.30	21.50	21.40	21.50	21.30	0.47	14,877	21.45	21.32
Feniş Alüminyum	3.56	3.58	3.58	3.60	3.52	0.56	25,509	3.57	3.57
Finans Fin. Kir.	9.30	9.40	9.35	9.45	9.20	0.54	4,472	9.30	9.31
Finans Yat. Ort.	1.94	1.94	1.94	1.94	1.92	0.00	81,019	1.93	1.93
Finansbank	6.90	6.85	6.90	6.90	6.85	0.00	156,006	6.87	6.85
F-M İzmit Piston	825.00	855.00	850.00	880.00	830.00	3.03	3,175	861.84	848.50
Ford Otosan	13.10	12.90	12.80	13.10	12.60	-2.29	135,632	12.91	12.76
Fortis Bank	5.70	5.80	5.80	5.85	5.65	1.75	420,702	5.75	5.79
Frigo Pak Gıda	1.38	1.40	1.39	1.44	1.38	0.72	62,149	1.40	1.39
Galatasaray Sportif	127.00	129.00	132.00	133.00	127.00	3.94	36,263	128.64	130.18
Garanti Bankası	4.86	4.90	4.88	4.90	4.84	0.41	4,197,640	4.87	4.88
Garanti Faktoring	6.85	6.80	6.80	6.85	6.50	-0.73	40,587	6.75	6.76
Garanti GMYO	2.19	2.21	2.22	2.23	2.13	1.37	281,910	2.18	2.20
Garanti Yat. Ort.	2.09	2.11	2.09	2.13	1.89	0.00	111,153	2.10	2.10
Gediz İplik	1.54	1.55	1.53	1.57	1.53	-0.65	47,787	1.54	1.54
Gentaş	3.78	3.80	3.80	3.84	3.76	0.53	64,062	3.80	3.80
Gersan Elektrik	1.27	1.26	1.26	1.27	1.24	-0.79	178,396	1.25	1.25
Gima	4.38	4.42	4.40	4.44	4.36	0.46	1,167,292	4.40	4.39
Global Yat. Holding	1.65	1.65	1.67	1.68	1.63	1.21	4,734,445	1.64	1.66
Goldaş Kuyumculuk	1.50	1.52	1.52	1.52	1.50	1.33	1,673,062	1.51	1.51
Good-Year	13.20	13.40	13.40	13.40	13.20	1.52	15,145	13.30	13.30
Göltaş Çimento	73.50	73.50	73.50	74.50	73.00	0.00	1,548	73.60	73.41
GSD Holding	1.55	1.54	1.56	1.57	1.52	0.65	4,334,637	1.54	1.56
Gübre Fabrik.	3.56	3.60	3.60	3.64	3.56	1.12	37,590	3.60	3.59
Güneş Sigorta	3.54	3.58	3.52	3.60	3.50	-0.56	74,167	3.56	3.53
Haznedar Refrakter	3.00	3.02	2.98	3.06	2.96	-0.67	59,760	2.99	2.99
Hedef Yat. Ort.	1.17	1.16	1.19	1.20	1.15	1.71	18,008	1.17	1.18
Hektaş	1.51	1.51	1.51	1.53	1.50	0.00	676,180	1.51	1.51
Hürriyet Gzt.	4.90	4.94	4.90	4.96	4.88	0.00	316,252	4.93	4.91
İdaş	3.76	3.98	3.96	4.18	3.80	5.32	157,624	3.95	3.95
İhlas Ev Aletleri	2.13	2.14	2.14	2.18	2.12	0.47	1,184,711	2.15	2.13
İhlas GMYO	1.09	1.10	1.11	1.14	1.09	1.83	4,541,333	1.12	1.11
İhlas Holding	0.90	0.91	0.91	0.92	0.89	1.11	14,607,482	0.91	0.90
Indeks Bilgisayar	3.66	3.68	3.66	3.72	3.64	0.00	199,580	3.66	3.69
İnfo Yat. Ort.	1.03	1.03	1.03	1.05	1.01	0.00	92,749	1.02	1.02
İnfotrend Yat. Ort.	0.98	0.97	0.98	0.98	0.97	0.00	58,822	0.97	0.98
İntema	5.65	5.70	5.70	5.95	5.65	0.88	19,813	5.73	5.76
İş Bankası (A)	21,110.00
İş Bankası (B)	1,595.00	1,595.00	1,600.00	1,600.00	1,595.00	0.31	5	1,595.00	1,600.00
İş Bankası (C)	10.70	10.80	10.80	10.90	10.60	0.93	2,220,374	10.80	10.71
İş Bankası (Kur.)	7,150.00		7,300.00	7,300.00	7,300.00	2.10	2		7,300.00
İş Fin. Kir.	7.35	7.35	7.40	7.40	7.20	0.68	18,691	7.37	7.32
İş Girişim	4.30	4.32	4.34	4.34	4.26	0.93	70,571	4.30	4.29
İş GMYO	3.40	3.42	3.42	3.46	3.36	0.59	650,828	3.40	3.43
İş Yat. Ort.	4.50	4.52	4.52	4.56	4.48	0.44	392,477	4.53	4.53
Işıklar Ambalaj	1.96	1.96	1.95	1.98	1.93	-0.51	802,902	1.96	1.95
İzmir Demir Çelik	4.34	4.38	4.38	4.42	4.32	0.92	1,980,101	4.38	4.36
İzocam	12.20	12.20	12.40	12.40	12.10	1.64	3,363	12.18	12.29
Kaplamin	15.60	16.10	15.50	16.60	15.30	-0.64	142,155	16.31	15.59
Kardemir (A)	1.22	1.23	1.24	1.25	1.21	1.64	4,222,834	1.23	1.23
Kardemir (B)	1.22	1.23	1.23	1.25	1.22	0.82	3,730,086	1.23	1.23
Kardemir (D)	0.65	0.65	0.66	0.67	0.64	1.54	38,320,744	0.66	0.66
Karsan Otomotiv	5.35	5.45	5.35	5.45	5.30	0.00	99,004	5.39	5.39
Karsu Tekstil	0.90	0.90	0.90	0.91	0.89	0.00	57,283	0.90	0.89
Kartonsan	187.00	184.00	185.00	189.00	182.00	-1.07	56,796	185.41	186.07
Kav Dan.Paz.Tic.	3.68	3.64	3.60	3.76	3.58	-2.17	114,740	3.64	3.60
Kelebek Mobilya	3.20	3.18	2.94	3.22	2.94	-8.13	128,266	3.19	3.13
Kent Gıda	39.00	38.75	38.75	39.00	38.25	-0.64	2,738	38.72	38.40
Kerevitaş Gıda	7.30	7.45	7.35	7.60	7.30	0.68	56,808	7.47	7.33
Klimasan Klima	5.75	6.00	5.95	6.05	5.80	3.48	70,348	5.97	5.93
Koç Holding	6.90	7.00	7.10	7.10	6.90	2.90	2,779,702	6.96	7.05
Konfrut Gıda	5.15	5.35	5.30	5.60	5.15	2.91	169,792	5.40	5.25
Koniteks	0.77	0.77	0.77	0.78	0.75	0.00	52,093	0.77	0.76
Konya Çimento	83.50	83.00	83.50	84.50	83.00	0.00	7,396	83.77	83.01
Kordsa Sabancı Dupont	5.50	5.40	5.40	5.45	5.30	-1.82	21,539	5.37	5.36
Koza Davetiye	6.65	6.60	6.60	6.75	6.60	-0.75	770,048	6.66	6.65
Kristal Kola	1.88	1.89	1.87	1.92	1.86	-0.53	1,281,543	1.90	1.88
Kütahya Porselen	39.00	38.75	39.00	39.50	38.25	0.00	6,783	39.00	38.47
Link Bilgisayar	4.32	4.18	4.20	4.30	3.86	-2.78	130,580	4.21	4.19
Lio Yağ	1.01	1.03	1.03	1.06	1.00	1.98	777,735	1.03	1.02
Logo Yazılım	5.50	5.45	5.45	5.50	5.15	-0.91	28,823	5.40	5.37
Lüks Kadife	6.10	6.10	6.25	6.35	6.10	2.46	20,083	6.22	6.16
M. Yılmaz Yat. Ort.	1.26	1.25	1.23	1.27	1.22	-2.38	77,496	1.25	1.23
Mali Sek Dışı NFIST20 BYF	10.50	10.55	10.55	10.55	10.50	0.48	92,756	10.55	10.55
Mardin Çimento	8.65	8.70	8.70	8.75	8.55	0.58	29,641	8.67	8.71
Marmaris Altınyunus	10.80	10.80	10.90	11.10	10.60	0.93	71,341	10.80	10.93
Marmaris Martı	2.22	2.24	2.24	2.26	2.21	0.90	1,830,891	2.23	2.25
Marshall	28.00	28.00	28.00	28.25	27.50	0.00	5,009	27.87	27.88
Mazhar Zorlu Holding	1.41	1.42	1.42	1.44	1.41	0.71	44,862	1.41	1.41
Menderes Tekstil	1.27	1.26	1.32	1.34	1.25	3.94	4,314,630	1.27	1.32
Mensa Mensucat	0.48	0.48	0.47	0.49	0.47	-2.08	959,514	0.48	0.48
Merko Gıda	1.23	1.24	1.22	1.26	1.22	-0.81	107,961	1.24	1.23
Metemteks	1.99	2.18	2.29	2.29	1.92	15.08	4,251,227	2.08	2.28
Migros	15.90	15.80	15.70	15.90	15.70	-1.26	55,416	15.74	15.74
Milpa	3.66	3.86	3.78	3.94	3.54	3.28	3,234,299	3.85	3.81
Mutlu Akü	1.70	1.70	1.69	1.74	1.68	-0.59	632,919	1.70	1.72
Net Holding	0.86	0.88	0.96	0.96	0.85	11.63	37,842,595	0.87	0.94
Net Turizm	1.23	1.23	1.31	1.34	1.21	6.50	18,812,485	1.23	1.31
Netaş Telekom.	38.75	39.00	39.00	39.25	38.50	0.65	24,807	38.89	38.90
Nuh Çimento	8.65	8.70	8.65	8.70	8.60	0.00	10,607	8.66	8.65
Nurol GMYO	5.90	5.90	5.80	6.00	5.80	-1.69	56,032	5.93	5.83
Okan Tekstil	0.56	0.58	0.57	0.59	0.56	1.79	367,273	0.58	0.58
Olmuksa	3.50	3.52	3.50	3.52	3.46	0.00	23,739	3.50	3.48
Otokar	13.40	13.60	13.60	13.70	13.30	1.49	256,728	13.49	13.59
Oysa Çimento	8.90	8.85	8.80	8.85	8.80	-1.12	12,132	8.84	8.82
Öz Finans Fact.	1.66	1.66	1.66	1.67	1.56	0.00	10,366	1.65	1.66
Park Elek. Madencilik	8.20	8.25	8.20	8.35	8.10	0.00	1,803,015	8.29	8.20
Parsan	2.09	2.09	2.10	2.13	2.09	0.48	449,381	2.11	2.11
Penguen Gıda	1.20	1.20	1.22	1.23	1.19	1.67	670,935	1.20	1.21
Pera Yat. Ort.	1.15	1.16	1.15	1.17	1.14	0.00	1,162,670	1.15	1.15
Petkim	6.00	6.05	6.00	6.05	5.95	0.00	831,133	6.00	6.00
Petrol Ofisi	8.10	8.10	8.05	8.20	8.00	-0.62	2,218,203	8.07	8.03
Pimaş	4.80	4.80	4.82	4.86	4.76	0.42	19,660	4.79	4.82
Pınar Et Ve Un	2.72	2.72	2.72	2.74	2.68	0.00	343,969	2.71	2.71
Pınar Su	2.84	2.88	2.88	2.90	2.84	1.41	51,544	2.87	2.88
Pınar Süt	5.20	5.20	5.35	5.35	5.15	2.88	602,816	5.21	5.29
Prysmian Kablo	5.00	5.04	5.05	5.10	4.95	1.00	215,983	5.04	5.02
Ray Sigorta	4.24	4.24	4.24	4.30	4.22	0.00	151,447	4.24	4.23
Reysaş Lojistik	5.15	5.25	5.25	5.30	5.20	1.94	666,606	5.25	5.23
Sabancı Holding	9.40	9.50	9.50	9.55	9.35	1.06	1,306,431	9.48	9.47
Sanko Pazarlama	3.78	3.82	3.82	3.84	3.76	1.06	59,113	3.80	3.81
Sarkuysan	3.14	3.18	3.16	3.20	3.12	0.64	105,237	3.17	3.16
Selçuk Gıda	1.03	1.04	1.04	1.05	1.03	0.97	1,168,867	1.04	1.04
Serve Kırtasiye	2.19	2.15	2.26	2.29	2.13	3.20	403,173	2.17	2.22
Soda Sanayii	6.95	6.85	6.80	6.95	6.70	-2.16	50,791	6.86	6.77
Söktaş	26.25	27.25	27.75	27.75	26.50	5.71	22,111	27.16	27.51
Sönmez Filament	1.20	1.21	1.21	1.22	1.18	0.83	59,389	1.20	1.21
Şeker Piliç	2.86	2.90	2.88	2.94	2.84	0.70	40,107	2.89	2.90
Şekerbank	7.60	7.70	7.95	8.00	7.60	4.61	1,107,905	7.67	7.85
Şişe Cam	5.90	5.95	5.90	6.00	5.90	0.00	244,494	5.95	5.94
T. Demir Döküm	11.80	11.70	11.50	11.80	11.30	-2.54	4,179	11.67	11.39
T. Ekonomi Bank.	23.20	23.10	23.20	23.50	22.80	0.00	20,504	23.05	23.01
T. Kalkınma Bank.	8.70	8.70	8.60	8.75	8.55	-1.15	4,573	8.68	8.62
T. Tuborg	5.10	5.10	5.05	5.10	5.00	-0.98	20,233	5.05	5.05
T.S.K.B.	5.25	5.30	5.25	5.30	5.15	0.00	167,299	5.24	5.20
Taç Yat. Ort.	4.74	4.74	4.74	5.18	4.26	0.00	21,853	4.75	4.72
Tansaş	2.32	2.34	2.33	2.34	2.32	0.43	878,415	2.33	2.33
Tat Konserve	2.22	2.24	2.24	2.25	2.22	0.90	253,168	2.23	2.23
Tek-Art Turizm	1.18	1.20	1.27	1.31	1.18	7.63	1,634,982	1.19	1.24
Tekstil Fin. Kir.	1.32	1.32	1.32	1.33	1.30	0.00	217,203	1.31	1.32
Tekstilbank	2.74	2.74	2.78	2.82	2.74	1.46	746,609	2.75	2.78
Tesco Kipa	49.75	49.50	49.50	49.50	49.25	-0.50	1,239	49.47	49.33
Tire Kutsan	2.58	2.56	2.56	2.58	2.52	-0.78	92,486	2.56	2.55
Tofaş Oto. Fab.	4.34	4.36	4.34	4.38	4.32	0.00	639,496	4.36	4.35
Toprak Fin. Kir.	5.60	5.55	5.60	5.75	5.45	0.00	39,359	5.55	5.63
Trabzonspor Sportif	5.80	5.95	5.95	6.35	5.80	2.59	165,653	6.00	5.93
Trakya Cam	6.15	6.15	6.10	6.20	6.10	-0.81	415,190	6.15	6.14
TSKB Yat. Ort.	1.32	1.32	1.32	1.33	1.30	0.00	106,610	1.31	1.31
Tukaş	1.12	1.11	1.12	1.12	1.10	0.00	313,242	1.11	1.11
Turcas Petrol	5.80	5.80	5.80	5.85	5.75	0.00	292,577	5.81	5.79
Turkcell	8.40	8.50	8.50	8.60	8.45	1.19	1,267,366	8.54	8.52
Tüpraş	25.00	25.20	25.50	25.60	24.80	2.00	762,891	25.02	25.35
Türk Hava Yolları	7.00	7.05	7.05	7.10	6.95	0.71	133,831	7.02	7.05
Türk Traktör	17.10	17.00	17.10	17.20	16.90	0.00	40,274	17.01	17.03
Uki Konfeksiyon	2.82	2.80	2.80	2.84	2.80	-0.71	37,791	2.82	2.81
Usaş	7.05	7.10	7.15	7.15	7.05	1.42	428,108	7.10	7.10
Uşak Seramik	2.64	2.66	2.68	2.68	2.64	1.52	83,786	2.66	2.67
Uzel Makina	3.66	3.64	3.68	3.68	3.62	0.55	436,091	3.66	3.66
Ülker Gıda	5.10	5.10	5.10	5.15	5.00	0.00	1,025,842	5.08	5.10
Ünal Tarım Ürün.	0.60	0.57	0.58	0.61	0.55	-3.33	4,168,921	0.56	0.57
Ünye Çimento	4.64	4.66	4.68	4.68	4.58	0.86	168,507	4.63	4.66
Vakıf Fin. Kir.	5.70	5.70	5.75	5.90	5.65	0.88	35,886	5.69	5.81
Vakıf Girişim	13.30	13.80	15.10	15.10	13.30	13.53	138,005	13.73	14.68
Vakıf GMYO	4.36	4.38	4.34	4.46	4.32	-0.46	311,199	4.36	4.40
Vakıf Yat. Ort.	3.56	3.60	3.82	3.84	3.56	7.30	89,724	3.60	3.70
Vakıflar Bankası	7.30	7.35	7.35	7.35	7.25	0.68	1,275,715	7.30	7.30
Vakko Tekstil	6.15	6.20	6.20	6.30	6.05	0.81	42,380	6.15	6.21
Vanet	3.10	3.12	3.08	3.14	3.06	-0.65	153,350	3.12	3.10
Varlık Yat. Ort.	1.21	1.23	1.24	1.24	1.20	2.48	92,075	1.22	1.23
Vestel	5.05	5.00	5.06	5.10	4.94	0.20	2,565,703	4.99	5.01
Viking Kağıt	1.16	1.16	1.16	1.18	1.15	0.00	344,703	1.17	1.16
Yapı Kredi Fin. Kir.	4.22	4.28	4.28	4.32	4.22	1.42	49,081	4.27	4.28
Yapı Kredi Koray GMYO	4.74	4.76	4.74	4.86	4.60	0.00	9,558	4.74	4.72
Yapı Kredi Sigorta	6.45	6.60	6.55	6.70	6.45	1.55	52,509	6.60	6.60
Yapı Kredi Yat. Ort.	1.39	1.39	1.40	1.41	1.38	0.72	331,786	1.39	1.39
Yapı ve Kredi Bank.	7.10	7.25	7.25	7.30	7.10	2.11	5,153,206	7.17	7.24
Yataş	4.02	4.04	4.02	4.08	4.00	0.00	123,603	4.04	4.01
Yatırım Fin. Yat. Ort.	1.13	1.12	1.13	1.14	1.11	0.00	62,300	1.13	1.12
Yazıcılar Holding	41.00	41.75	42.00	42.25	41.00	2.44	24,415	41.56	42.00
Yünsa	1.98	1.93	1.94	2.05	1.89	-2.02	113,791	1.96	1.92
Zorlu Enerji	4.80	4.82	4.80	4.86	4.76	0.00	306,148	4.81	4.81

Haberle ilgili daha fazlası:

İMKB M-Z (14 Nisan 2006 tarihli verilerdir)

BAKMADAN GEÇME!