İMKB M-Z (15 Mart 2006 tarihli verilerdir)

Güncelleme Tarihi: Mart 15, 2006 00:00

Oluşturulma Tarihi: Mart 15, 2006 00:00

Haberin Devamı

M. Yılmaz Yat. Ort.1.521.501.511.531.49-0.66107,0621.511.50Mali Sek Dışı NFIST20 BYF10.7510.6010.4510.7010.45-2.79124,98210.6510.48Mardin Çimento9.359.309.309.459.15-0.5375,0139.329.25Marmaris Altınyunus11.6011.4011.5011.7011.00-0.8678,79111.4411.28Marmaris Martı2.442.412.402.472.38-1.649,742,8942.442.41Marshall28.0028.0028.2528.7527.250.8912,81827.8827.47Mazhar Zorlu Holding1.551.541.531.571.51-1.29115,8581.551.52Menderes Tekstil1.331.361.431.451.327.5212,967,5691.361.42Mensa Mensucat0.540.520.520.540.51-3.702,304,5310.520.52Merko Gıda1.421.381.351.421.33-4.93489,2921.391.36Metemteks1.491.481.441.521.43-3.36630,0591.501.46Migros16.3016.2016.1016.3016.00-1.2382,04216.1316.05Milpa4.244.123.944.323.90-7.083,405,4214.194.04Mutlu Akü1.521.511.481.561.48-2.63291,5241.501.49Net Holding0.820.780.760.830.75-7.3257,754,4200.800.78Net Turizm1.541.511.441.561.43-6.4921,782,7261.531.48Netaş Telekom.44.0042.5042.0044.0041.25-4.5585,70343.0241.87Nuh Çimento8.258.258.108.358.10-1.824,4998.278.18Nurol GMYO5.956.506.656.906.0511.761,126,6996.426.59Okan Tekstil0.620.620.600.630.59-3.23896,4280.610.60Olmuksa3.603.603.543.643.50-1.6758,3533.613.56Otokar14.5014.1013.7014.6013.40-5.52373,63814.3613.70Oysa Çimento10.109.909.8010.209.70-2.9762,66310.039.84Öz Finans Fact.1.711.671.661.711.63-2.9235,8481.681.65Park Elek. Madencilik8.358.308.108.458.05-2.991,731,9628.338.14Parsan2.332.302.242.342.22-3.86555,0982.312.25Penguen Gıda1.241.211.211.251.18-2.42540,6421.221.20Pera Yat. Ort.1.311.251.231.321.22-6.113,145,0401.281.24Petkim6.706.606.456.706.35-3.731,250,7886.616.47Petrol Ofisi8.358.158.008.807.95-4.1923,859,8288.368.13Pimaş5.165.154.955.304.95-4.07115,1085.195.05Pınar Et Ve Un2.682.642.622.702.54-2.24191,1882.662.58Pınar Su2.922.902.842.942.80-2.7471,1902.902.84Pınar Süt5.305.155.105.355.05-3.77467,9475.235.11Prysmian Kablo4.144.084.044.184.00-2.4297,9804.104.04Ray Sigorta3.763.703.683.823.62-2.13112,8263.743.67Reysaş Lojistik5.405.255.255.455.20-2.78863,6595.335.30Sabancı Holding10.3510.009.8010.359.70-5.311,849,10010.089.83Sanko Pazarlama3.843.783.783.843.74-1.5696,5103.813.76Sarkuysan3.083.042.943.082.94-4.55156,3503.042.97Selçuk Gıda1.111.111.081.141.06-2.705,235,3821.121.08Serve Kırtasiye1.871.841.811.891.79-3.21218,6621.851.81Soda Sanayii6.956.806.857.006.80-1.4438,1066.896.82Söktaş23.4025.0024.8025.6023.005.9866,17824.4824.49Sönmez Filament1.261.241.211.291.21-3.9757,0271.251.24Şeker Piliç3.383.363.243.463.24-4.1467,7623.383.31Şekerbank6.656.456.406.856.25-3.76154,0516.546.39Şişe Cam6.155.905.806.155.75-5.693,702,3755.935.81T. Demir Döküm10.9010.4010.2010.9010.20-6.4254,61210.6010.30T. Ekonomi Bank.26.0025.5025.0026.5024.75-3.8529,68725.7125.08T. Kalkınma Bank.9.559.409.309.609.25-2.62149,7139.489.30T. Tuborg5.255.305.205.355.15-0.9580,0245.275.20T.S.K.B.5.455.205.155.505.05-5.501,180,6765.285.16Taç Yat. Ort.4.824.764.764.824.74-1.2423,5074.804.75Tansaş2.492.472.452.512.44-1.614,358,0072.492.45Tat Konserve2.522.492.472.522.46-1.98457,3022.502.47Tek-Art Turizm1.481.491.441.501.41-2.704,122,8531.481.44Tekstil Fin. Kir.1.331.361.361.391.312.261,947,6131.361.36Tekstilbank2.942.922.882.982.82-2.043,589,2862.942.88Tesco Kipa48.2548.7549.0049.0048.001.5510,53548.6148.68Tire Kutsan2.662.582.522.662.50-5.26292,7302.612.54Tofaş Oto. Fab.4.484.484.444.544.38-0.891,278,2114.504.42Toprak Fin. Kir.5.905.905.805.955.65-1.6925,1255.905.79Trabzonspor Sportif5.605.505.505.605.40-1.7980,0495.545.47Trakya Cam5.555.405.405.555.35-2.70323,9785.445.38TSKB Yat. Ort.1.351.321.331.361.31-1.48220,5791.331.32Tukaş1.151.141.131.151.12-1.74508,3421.141.13Turcas Petrol4.744.624.504.804.48-5.061,119,2744.684.57Turkcell9.559.409.159.609.10-4.191,452,9569.519.23Tüpraş24.5024.2023.6024.6023.50-3.671,864,15824.3823.81Türk Hava Yolları7.907.957.858.057.80-0.632,684,9577.977.86Türk Traktör14.4014.1013.5014.6013.40-6.25304,84714.2213.71Uki Konfeksiyon2.862.842.822.902.76-1.4048,2812.862.81Usaş7.807.857.657.907.55-1.92905,6117.837.66Uşak Seramik2.862.842.722.902.70-4.90438,8662.832.78Uzel Makina3.683.903.984.003.648.155,129,1993.823.93Ülker Gıda5.405.305.155.455.10-4.632,236,9225.345.15Ünal Tarım Ürün.0.780.760.760.780.75-2.56976,2600.760.76Ünye Çimento5.255.105.155.305.05-1.90156,0295.165.08Vakıf Fin. Kir.6.306.256.206.356.15-1.5956,1706.286.22Vakıf Girişim12.9012.7012.5013.0012.30-3.1028,61012.7112.49Vakıf GMYO3.963.923.884.003.84-2.02112,7453.963.88Vakıf Yat. Ort.3.703.643.603.723.58-2.7039,3593.663.61Vakıflar Bankası8.007.857.608.057.60-5.003,351,2107.937.74Vakko Tekstil5.605.655.455.655.45-2.6882,5415.615.50Vanet2.642.622.582.682.56-2.27243,1502.642.59Varlık Yat. Ort.1.241.221.201.241.19-3.2340,5591.221.21Vestel5.305.205.155.305.10-2.831,463,8135.225.14Viking Kağıt1.231.221.201.251.18-2.441,410,9771.221.20Yapı Kredi Fin. Kir.4.384.324.204.404.20-4.1136,8654.354.24Yapı Kredi Koray GMYO5.255.255.155.355.00-1.9012,8975.265.11Yapı Kredi Sigorta8.708.458.408.808.25-3.4583,3978.358.31Yapı Kredi Yat. Ort.1.441.431.411.441.39-2.08216,2841.421.40Yapı ve Kredi Bank.7.106.906.907.106.80-2.829,758,6086.966.87Yataş3.463.423.463.463.420.00175,1153.433.43Yatırım Fin. Yat. Ort.1.121.111.101.131.09-1.7988,6441.121.10Yazıcılar Holding46.0045.7545.5047.5045.00-1.0930,93746.0645.30Yünsa2.092.052.042.092.01-2.39108,0552.062.03Zorlu Enerji5.044.984.885.064.86-3.17651,0265.004.92İkinci Ulusal PazarAltınyunus Çeşme5.855.805.956.005.651.7170,3615.815.89Birlik Mensucat1.811.831.821.841.810.556,9901.831.82Boyasan Tekstil0.580.590.620.620.556.903,441,2080.570.60Camiş Lojistik Hiz.9.709.609.509.659.45-2.069,0069.609.49Doğusan2.192.152.142.202.12-2.28221,0032.152.14Ege Profil6.306.306.206.506.20-1.599,3516.296.23Gedik Yat. Ort.2.152.112.052.142.00-4.65111,2652.112.07Ipek Matbaacılık4.364.404.364.464.320.003,460,4874.384.40Lafarge Aslan Çimento72.0073.5072.5075.0071.500.693,58073.4372.35Meges Boya8.558.658.609.058.400.58301,2438.818.64Mert Gıda12.7012.9013.3013.5011.304.7296,68312.7613.12Metemtur Otelcilik3.443.443.823.823.3611.05502,6823.453.65Petrokent Turizm29.7530.2530.7531.2528.253.3611,24329.5630.39Sönmez Pamuklu1.811.791.781.811.76-1.6626,1171.791.77Şeker Fin. Kir.3.123.123.003.183.00-3.85484,3103.133.05Tümteks0.840.840.850.850.821.19259,5620.830.84IMKB YENİ EKONOMİAnel Telekom3.723.743.703.743.66-0.54179,2383.723.68Datagate Bilgisayar5.405.355.205.455.10-3.70152,2205.395.23Plastikkart2.642.582.522.702.52-4.55661,2132.592.55Gözaltı PazarıAbana Elektromekanik1.141.121.141.11-1.754,4291.12EGS G.M.Y.O.0.490.480.490.46-2.04567,8850.47Makina Takım0.880.860.900.85-2.2789,1900.85Transtürk Hold.0.470.440.470.44-6.3872,5020.45

Acıbadem Sağlık	14.40	14.10	14.20	14.40	14.00	-1.39	8,186	14.15	14.11
Adana Çimento (A)	10.70	10.30	10.20	10.80	10.10	-4.67	110,817	10.45	10.21
Adana Çimento (B)	6.75	6.60	6.50	6.85	6.45	-3.70	9,025	6.73	6.51
Adana Çimento (C)	1.41	1.38	1.36	1.41	1.35	-3.55	735,411	1.39	1.36
Adel Kalemcilik	7.20	6.85	6.70	7.25	6.65	-6.94	108,400	6.97	6.71
Advansa Sasa	1.32	1.30	1.28	1.33	1.26	-3.03	775,379	1.31	1.28
AFM Film	6.60	6.45	6.40	6.65	6.35	-3.03	67,187	6.51	6.42
Afyon Çimento	1,270.00	1,245.00	1,250.00	1,300.00	1,240.00	-1.57	518	1,259.32	1,247.69
Ak Enerji	6.55	6.35	6.30	6.55	6.20	-3.82	244,198	6.46	6.29
Ak Yat. Ort.	2.27	2.25	2.26	2.27	2.24	-0.44	409,520	2.25	2.25
Akal Tekstil	4.78	4.80	4.80	4.86	4.76	0.42	57,065	4.82	4.78
Akbank	12.00	11.50	11.60	11.90	11.40	-3.33	2,241,721	11.73	11.55
Akçansa	9.05	8.95	8.65	9.15	8.60	-4.42	65,922	9.06	8.73
Akın Tekstil	2.64	2.60	2.58	2.66	2.58	-2.27	23,156	2.63	2.60
Akmerkez G.M.Y.O.	42.50	41.50	41.75	42.25	41.00	-1.76	6,149	41.74	41.38
Aksa	12.00	11.90	11.80	12.10	11.70	-1.67	300,402	11.95	11.86
Aksigorta	7.20	7.20	6.90	7.30	6.85	-4.17	380,976	7.18	6.95
Aksu Enerji	6.05	5.95	5.80	6.10	5.80	-4.13	18,359	6.00	5.83
Aksu İplik	3.66	3.62	3.60	3.74	3.50	-1.64	38,304	3.66	3.55
Alarko Carrier	21.70	21.10	20.40	21.80	20.30	-5.99	22,119	21.29	20.73
Alarko GMYO	65.50	63.50	64.00	65.00	62.50	-2.29	8,530	63.56	63.40
Alarko Holding	57.50	56.00	56.50	57.50	56.00	-1.74	89,113	56.76	56.17
Alcatel Teletaş	7.55	7.45	7.35	7.60	7.30	-2.65	356,901	7.49	7.36
Alkim Kağıt	1.64	1.64	1.57	1.66	1.57	-4.27	744,041	1.65	1.59
Alkim Kimya	5.95	5.90	5.80	6.15	5.75	-2.52	84,137	6.01	5.82
Alternatif Yat. Ort.	2.76	2.72	2.80	2.80	2.68	1.45	1,430,310	2.73	2.75
AlternatifBank	2.86	2.88	2.82	2.94	2.82	-1.40	1,254,971	2.89	2.85
Altınyağ	1.84	1.84	1.76	1.89	1.74	-4.35	588,456	1.84	1.78
Altınyıldız	2.82	2.76	2.74	2.86	2.72	-2.84	333,280	2.79	2.75
Anadolu Cam	6.55	6.35	6.30	6.60	6.20	-3.82	57,013	6.43	6.28
Anadolu Efes	43.25	43.75	43.25	44.50	43.00	0.00	110,676	43.82	43.50
Anadolu Hayat Emek.	5.85	5.75	5.45	5.90	5.45	-6.84	220,077	5.82	5.59
Anadolu Isuzu	20.80	20.50	19.80	21.00	19.80	-4.81	20,447	20.64	20.14
Anadolu Sigorta	4.26	4.32	4.22	4.36	4.20	-0.94	1,961,372	4.32	4.26
Arat Tekstil	0.52	0.51	0.49	0.53	0.49	-5.77	3,329,352	0.51	0.51
Arçelik	10.80	10.90	10.70	11.00	10.70	-0.93	1,174,847	10.86	10.84
Arena Bilgisayar	6.05	6.00	5.90	6.15	5.85	-2.48	24,219	6.02	5.91
Arsan Tekstıl	1.59	1.57	1.53	1.62	1.53	-3.77	361,548	1.59	1.56
Aselsan	36.25	35.75	35.50	36.25	35.25	-2.07	95,301	35.89	35.33
Ata Yat. Ort.	13.40	13.20	12.90	13.50	12.90	-3.73	6,419	13.29	13.03
Atakule G.M.Y.O.	2.37	2.29	2.30	2.38	2.27	-2.95	2,694,786	2.33	2.29
Atlantis Yat. Ort.	2.39	2.35	2.32	2.41	2.30	-2.93	37,054	2.36	2.32
Atlas Yat. Ort.	5.80	5.80	5.80	5.95	5.65	0.00	50,822	5.81	5.76
Aviva Sigorta	18.80	19.00	19.00	19.20	18.60	1.06	17,193	19.01	18.82
Avrasya Yat. Ort.	1.58	1.55	1.54	1.59	1.53	-2.53	123,729	1.56	1.54
Ayen Enerji	3.50	3.40	3.36	3.50	3.36	-4.00	1,082,892	3.45	3.39
Aygaz	5.50	5.35	5.20	5.55	5.15	-5.45	668,031	5.34	5.21
Bagfaş	53.00	51.50	50.50	53.00	50.00	-4.72	48,383	51.84	50.65
Bak Ambalaj	3.50	3.44	3.38	3.50	3.36	-3.43	58,442	3.48	3.39
Banvit	2.50	2.49	2.44	2.52	2.42	-2.40	418,187	2.49	2.48
Batı Çimento	8.05	8.20	7.85	8.25	7.85	-2.48	15,961	8.11	8.04
Batısöke Çimento	3.36	3.36	3.30	3.40	3.30	-1.79	64,510	3.38	3.32
Beko Elektronik	2.82	2.82	2.76	2.84	2.76	-2.13	1,924,599	2.82	2.79
Berdan Tekstil	2.82	2.80	2.72	2.82	2.72	-3.55	20,684	2.80	2.77
Beşiktaş Futbol Yat.	3.98	3.94	3.86	4.02	3.84	-3.02	135,359	3.97	3.90
BİM Birleşik Mağ.	45.00	44.25	44.25	45.25	43.50	-1.67	10,664	44.36	44.18
Bisaş Tekstil	1.57	1.54	1.54	1.59	1.53	-1.91	178,319	1.56	1.55
Bolu Çimento	3.22	3.22	3.16	3.26	3.14	-1.86	245,473	3.23	3.19
Borova Yapı	1.24	1.25	1.22	1.29	1.21	-1.61	1,319,851	1.27	1.23
Borusan Mannesmann	13.00	12.90	12.60	13.10	12.60	-3.08	23,511	12.91	12.71
Borusan Yat. Paz.	7.10	6.95	6.75	7.15	6.75	-4.93	111,278	7.02	6.83
Bosch Fren Sistemleri	216.00	211.00	210.00	218.00	208.00	-2.78	15,276	214.04	209.32
Bossa	1.38	1.36	1.34	1.40	1.33	-2.90	771,550	1.36	1.34
Boyner Mağazacılık	3.34	3.26	3.22	3.36	3.18	-3.59	404,332	3.29	3.22
Brisa	93.00	91.50	90.00	95.00	89.50	-3.23	6,831	92.71	90.09
BSH Ev Aletleri	37.00	36.25	35.50	37.00	35.00	-4.05	9,158	36.39	35.56
Bumerang Yat. Ort.	1.14	1.10	1.10	1.16	1.07	-3.24	135,631	1.13	1.09
Burçelik	27.50	27.25	26.75	28.00	26.50	-2.73	2,423	27.39	26.84
Burçelik Vana	1.58	1.57	1.60	1.61	1.52	1.27	104,132	1.58	1.54
Bursa Çimento	19.00	19.10	19.00	19.20	19.00	0.00	3,391	19.10	19.02
Ceylan Giyim	3.34	3.32	3.22	3.34	3.22	-3.59	89,556	3.30	3.26
Ceytaş Madencilik	4.94	4.86	4.78	4.96	4.72	-3.24	2,463,864	4.90	4.79
Çbs Boya	0.92	0.91	0.90	0.94	0.88	-2.17	511,495	0.92	0.90
ÇBS Printaş	1.51	1.47	1.44	1.51	1.43	-4.64	138,822	1.48	1.45
Çelebi	32.50	33.25	33.00	33.50	31.50	1.54	86,744	33.25	32.73
Çelik Halat	5.65	5.55	5.30	5.75	5.10	-6.19	179,338	5.64	5.29
Çemtaş	6.25	6.10	5.90	6.30	5.90	-5.60	136,648	6.18	6.00
Çimbeton	29.25	29.00	28.50	29.50	28.50	-2.56	6,475	29.00	28.64
Çimentaş	16.40	16.40	16.50	16.70	16.20	0.61	21,484	16.55	16.38
Çimsa	10.20	10.00	9.90	10.30	9.80	-2.94	39,900	10.06	9.86
Dardanel	1.62	1.71	1.73	1.77	1.64	6.79	10,391,363	1.71	1.72
Demisaş Döküm	1.54	1.53	1.52	1.55	1.51	-1.30	220,761	1.53	1.53
Deniz Yat. Ort.	2.25	2.23	2.24	2.28	2.22	-0.44	628,045	2.23	2.24
Denizbank	11.40	10.90	10.70	11.50	10.60	-6.14	550,152	11.08	10.67
Denizli Cam	7.35	7.30	7.20	7.35	7.05	-2.04	17,855	7.26	7.17
Dentaş Ambalaj	2.24	2.22	2.19	2.25	2.18	-2.23	33,283	2.23	2.20
Derimod	2.80	2.80	2.74	2.86	2.70	-2.14	297,965	2.82	2.74
Desa Deri	1.46	1.50	1.48	1.52	1.43	1.37	2,128,988	1.48	1.48
Deva Holding	6.45	6.65	6.55	6.85	6.40	1.55	802,078	6.69	6.58
Ditaş Doğan	85.00	84.50	82.50	86.50	81.50	-2.94	4,969	85.42	83.27
DJ İstanbul 20	10.70	10.55	10.40	10.75	10.35	-2.80	855,767	10.60	10.42
DJIM Türkiye A Tipi BYF	11.30	11.25	11.00	11.35	11.00	-2.65	230,480	11.34	11.14
Doğan Burda	6.90	6.75	6.85	6.95	6.65	-0.72	93,079	6.84	6.83
Doğan Gazetecilik	4.64	4.48	4.34	4.66	4.30	-6.47	380,065	4.54	4.37
Doğan Holding	6.35	6.40	6.30	6.80	6.20	-0.79	34,726,651	6.57	6.36
Doğan Yayın Hol.	6.00	5.75	5.65	6.10	5.55	-5.83	2,090,779	5.82	5.69
Doğuş Otomotiv	8.75	8.75	8.50	8.85	8.45	-2.86	535,754	8.73	8.63
Döktaş	2.53	2.50	2.48	2.56	2.46	-1.98	721,387	2.52	2.48
Duran Doğan Basım	5.45	5.40	5.25	5.45	5.15	-3.67	24,749	5.38	5.21
Dyo Boya	0.97	1.00	1.01	1.02	0.97	4.12	3,886,869	1.00	1.00
Eczacıbaşı İlaç	4.74	4.66	4.56	4.76	4.54	-3.80	439,565	4.68	4.60
Eczacıbaşı Yapı	5.20	5.10	4.95	5.20	4.90	-4.81	307,794	5.09	5.00
Eczacıbaşı Yat. Ort.	1.36	1.34	1.32	1.36	1.32	-2.94	134,588	1.34	1.33
Eczacıbaşı Yatırım	4.86	4.82	4.72	4.92	4.68	-2.88	396,042	4.83	4.73
Edip İplik	3.60	3.64	3.60	3.64	3.54	0.00	40,452	3.60	3.58
Efes Holding	16.90	17.30	16.30	17.50	16.20	-3.55	62,493	17.28	16.75
Ege Endüstri	13.60	13.00	13.20	13.60	13.00	-2.94	20,709	13.43	13.16
Ege Gübre	34.00	34.25	33.75	35.00	33.25	-0.74	13,807	33.98	33.68
Ege Seramik	2.20	2.14	2.09	2.22	2.08	-5.00	508,375	2.17	2.11
Egeli Co. Yat. Ort.	2.94	2.92	2.90	2.96	2.64	-1.36	14,386	2.93	2.90
Egeplast	1.08	1.07	1.03	1.09	1.03	-4.63	259,104	1.07	1.05
Emek Elektrik	1.19	1.15	1.15	1.19	1.12	-3.36	1,386,948	1.17	1.14
Eminiş Ambalaj	3.86	3.84	3.82	3.86	3.80	-1.04	39,541	3.84	3.82
Enka İnşaat	17.90	17.90	17.50	18.10	17.40	-2.23	136,590	17.81	17.54
Erbosan	6.60	6.65	6.75	6.80	6.55	2.27	27,764	6.66	6.66
Ereğli Demir Çelik	7.90	7.80	7.70	7.95	7.70	-2.53	4,495,134	7.85	7.75
Ersu Gıda	1.75	1.71	1.70	1.76	1.67	-2.86	570,704	1.72	1.69
Escort Computer	1.70	1.67	1.66	1.74	1.65	-2.35	147,007	1.68	1.66
Esem Spor Giyim	1.35	1.34	1.32	1.37	1.30	-2.22	61,093	1.35	1.31
EVG Yat. Ort.	1.31	1.32	1.32	1.35	1.31	0.76	17,808	1.32	1.32
Factoturk Faktoring	3.58	3.48	3.46	3.62	3.44	-3.35	14,701	3.52	3.46
Favori Dinlenme Yer.	7.15	7.10	7.45	7.55	6.95	4.20	189,716	7.12	7.17
Fenerbahçe Sportif	21.90	21.80	21.80	22.20	21.60	-0.46	43,062	21.94	21.76
Feniş Alüminyum	3.78	3.66	3.54	3.80	3.54	-6.35	166,149	3.70	3.59
Finans Fin. Kir.	10.70	10.50	10.30	11.00	10.10	-3.74	10,462	10.66	10.30
Finans Yat. Ort.	2.03	2.00	1.96	2.04	1.96	-3.45	280,750	2.01	1.98
Finansbank	7.45	7.35	7.30	7.45	7.10	-2.01	1,393,188	7.35	7.22
F-M İzmit Piston	860.00	850.00	835.00	865.00	835.00	-2.91	799	853.06	841.24
Ford Otosan	11.30	11.10	10.90	11.30	10.70	-3.54	727,314	11.15	10.86
Fortis Bank	6.70	6.55	6.50	6.70	6.45	-2.99	840,224	6.61	6.51
Frigo Pak Gıda	1.51	1.53	1.51	1.56	1.49	0.00	168,532	1.52	1.50
Galatasaray Sportif	119.00	117.00	120.00	120.00	115.00	0.84	4,138	116.63	117.95
Garanti Bankası	5.45	5.30	5.30	5.45	5.20	-2.75	8,366,453	5.35	5.26
Garanti Faktoring	5.55	5.35	5.45	5.65	5.30	-1.80	40,458	5.46	5.36
Garanti GMYO	2.68	2.52	2.48	2.70	2.46	-7.46	1,774,028	2.55	2.51
Garanti Yat. Ort.	2.14	2.10	2.07	2.15	2.07	-3.27	248,203	2.12	2.08
Gediz İplik	1.41	1.40	1.39	1.42	1.37	-1.42	125,048	1.41	1.39
Gentaş	3.76	3.76	3.74	3.84	3.70	-0.53	173,840	3.78	3.74
Gersan Elektrik	1.36	1.37	1.38	1.38	1.35	1.47	989,405	1.36	1.37
Gima	4.32	4.28	4.64	4.66	4.24	7.41	10,415,165	4.32	4.45
Global Yat. Holding	1.65	1.60	1.57	1.65	1.56	-4.85	11,365,880	1.61	1.58
Goldaş Kuyumculuk	1.50	1.48	1.43	1.51	1.43	-4.67	2,738,271	1.49	1.44
Good-Year	13.40	13.20	12.90	13.40	12.80	-3.73	38,316	13.22	12.99
Göltaş Çimento	69.00	70.00	69.00	70.00	66.50	0.00	10,987	69.49	68.51
GSD Holding	2.31	2.35	2.31	2.41	2.30	0.00	13,135,867	2.36	2.33
Gübre Fabrik.	3.76	3.68	3.60	3.82	3.58	-4.26	61,340	3.72	3.63
Güneş Sigorta	4.02	3.96	3.96	4.06	3.86	-1.49	224,910	3.98	3.92
Haznedar Refrakter	3.00	2.98	2.94	3.10	2.92	-2.00	98,411	3.03	2.95
Hedef Yat. Ort.	1.40	1.38	1.35	1.40	1.27	-3.57	56,065	1.38	1.34
Hektaş	1.59	1.60	1.56	1.63	1.54	-1.89	4,682,592	1.60	1.56
Hürriyet Gzt.	5.70	5.55	5.40	5.75	5.40	-5.26	336,823	5.64	5.48
İdaş	3.50	3.48	3.40	3.60	3.20	-2.86	31,697	3.49	3.45
İhlas Ev Aletleri	2.28	2.24	2.20	2.30	2.06	-3.51	414,273	2.26	2.20
İhlas GMYO	1.07	1.05	1.03	1.08	1.03	-3.74	3,725,077	1.05	1.06
İhlas Holding	0.84	0.81	0.80	0.84	0.80	-4.76	13,183,543	0.83	0.81
Indeks Bilgisayar	3.08	3.04	2.98	3.10	2.96	-3.25	31,602	3.05	3.00
İnfo Yat. Ort.	1.08	1.07	1.08	1.09	1.06	0.00	75,626	1.08	1.06
İnfotrend Yat. Ort.	0.97	0.97	0.96	0.98	0.95	-1.03	85,403	0.97	0.96
İntema	6.25	6.15	6.10	6.30	5.90	-2.40	60,673	6.22	6.03
İş Bankası (A)	23,450.00
İş Bankası (B)	1,650.00	1,650.00	1,620.00	1,655.00	1,615.00	-1.82	14	1,651.00	1,626.25
İş Bankası (C)	11.60	11.10	11.20	11.60	11.00	-3.45	5,007,789	11.38	11.17
İş Bankası (Kur.)	8,210.00	8,345.00	7,705.00	8,400.00	7,705.00	-6.15	15	8,278.50	8,117.00
İş Fin. Kir.	7.95	7.80	7.70	7.95	7.65	-3.14	26,730	7.85	7.71
İş Girişim	4.38	4.30	4.28	4.40	4.22	-2.28	122,224	4.30	4.26
İş GMYO	3.50	3.50	3.38	3.56	3.38	-3.43	3,307,376	3.51	3.42
İş Yat. Ort.	4.42	4.38	4.34	4.42	4.32	-1.81	523,248	4.37	4.34
Işıklar Ambalaj	2.61	2.48	2.28	2.64	2.28	-12.64	5,691,061	2.54	2.37
İzmir Demir Çelik	3.00	2.98	2.96	3.00	2.94	-1.33	1,006,910	2.97	2.94
İzocam	12.60	12.20	12.40	12.60	12.20	-1.59	10,379	12.33	12.29
Kaplamin	17.80	17.70	17.20	18.10	17.10	-3.37	141,554	17.69	17.35
Kardemir (A)	1.27	1.25	1.23	1.28	1.22	-3.15	5,622,982	1.26	1.24
Kardemir (B)	1.26	1.25	1.22	1.28	1.21	-3.17	4,444,869	1.26	1.23
Kardemir (D)	0.56	0.55	0.55	0.57	0.54	-1.79	24,459,610	0.56	0.55
Karsan Otomotiv	5.95	5.95	5.85	6.10	5.75	-1.68	554,869	5.97	5.86
Karsu Tekstil	0.94	0.91	0.91	0.94	0.88	-3.19	338,476	0.92	0.90
Kartonsan	161.00	162.00	159.00	163.00	158.00	-1.24	5,517	161.91	159.37
Kav Dan.Paz.Tic.	3.96	3.88	3.80	3.98	3.80	-4.04	183,464	3.90	3.85
Kelebek Mobilya	2.64	2.92	2.80	3.00	2.66	6.06	1,248,531	2.82	2.88
Kent Gıda	41.00	40.50	40.00	41.00	39.75	-2.44	1,601	40.63	40.05
Kerevitaş Gıda	7.50	7.45	7.30	7.65	7.30	-2.67	63,828	7.57	7.37
Klimasan Klima	6.10	5.80	5.70	6.15	5.60	-6.56	117,752	5.98	5.68
Koç Holding	7.70	7.45	7.40	7.70	7.35	-3.90	4,242,218	7.53	7.44
Konfrut Gıda	6.80	6.75	6.55	7.15	6.40	-3.68	750,122	6.93	6.61
Koniteks	0.83	0.83	0.83	0.85	0.82	0.00	206,963	0.84	0.82
Konya Çimento	87.00	88.50	86.50	90.50	86.00	-0.57	5,469	88.54	86.89
Kordsa Sabancı Dupont	6.20	6.15	6.00	6.40	5.90	-3.23	51,884	6.22	5.98
Koza Davetiye	6.15	6.10	6.10	6.25	6.00	-0.81	2,121,526	6.13	6.11
Kristal Kola	1.85	1.88	1.87	1.95	1.82	1.08	1,988,777	1.90	1.87
Kütahya Porselen	34.75	33.75	33.50	35.00	33.25	-3.60	4,904	34.03	33.50
Link Bilgisayar	4.36	4.34	4.26	4.38	4.26	-2.29	51,530	4.35	4.30
Lio Yağ	1.16	1.14	1.12	1.16	1.10	-3.45	692,242	1.14	1.12
Logo Yazılım	16.90	16.90	16.60	17.00	16.50	-1.78	28,764	16.86	16.66
Lüks Kadife	5.80	5.75	5.55	5.90	5.55	-4.31	30,713	5.77	5.64
M. Yılmaz Yat. Ort.	1.52	1.50	1.51	1.53	1.49	-0.66	107,062	1.51	1.50
Mali Sek Dışı NFIST20 BYF	10.75	10.60	10.45	10.70	10.45	-2.79	124,982	10.65	10.48
Mardin Çimento	9.35	9.30	9.30	9.45	9.15	-0.53	75,013	9.32	9.25
Marmaris Altınyunus	11.60	11.40	11.50	11.70	11.00	-0.86	78,791	11.44	11.28
Marmaris Martı	2.44	2.41	2.40	2.47	2.38	-1.64	9,742,894	2.44	2.41
Marshall	28.00	28.00	28.25	28.75	27.25	0.89	12,818	27.88	27.47
Mazhar Zorlu Holding	1.55	1.54	1.53	1.57	1.51	-1.29	115,858	1.55	1.52
Menderes Tekstil	1.33	1.36	1.43	1.45	1.32	7.52	12,967,569	1.36	1.42
Mensa Mensucat	0.54	0.52	0.52	0.54	0.51	-3.70	2,304,531	0.52	0.52
Merko Gıda	1.42	1.38	1.35	1.42	1.33	-4.93	489,292	1.39	1.36
Metemteks	1.49	1.48	1.44	1.52	1.43	-3.36	630,059	1.50	1.46
Migros	16.30	16.20	16.10	16.30	16.00	-1.23	82,042	16.13	16.05
Milpa	4.24	4.12	3.94	4.32	3.90	-7.08	3,405,421	4.19	4.04
Mutlu Akü	1.52	1.51	1.48	1.56	1.48	-2.63	291,524	1.50	1.49
Net Holding	0.82	0.78	0.76	0.83	0.75	-7.32	57,754,420	0.80	0.78
Net Turizm	1.54	1.51	1.44	1.56	1.43	-6.49	21,782,726	1.53	1.48
Netaş Telekom.	44.00	42.50	42.00	44.00	41.25	-4.55	85,703	43.02	41.87
Nuh Çimento	8.25	8.25	8.10	8.35	8.10	-1.82	4,499	8.27	8.18
Nurol GMYO	5.95	6.50	6.65	6.90	6.05	11.76	1,126,699	6.42	6.59
Okan Tekstil	0.62	0.62	0.60	0.63	0.59	-3.23	896,428	0.61	0.60
Olmuksa	3.60	3.60	3.54	3.64	3.50	-1.67	58,353	3.61	3.56
Otokar	14.50	14.10	13.70	14.60	13.40	-5.52	373,638	14.36	13.70
Oysa Çimento	10.10	9.90	9.80	10.20	9.70	-2.97	62,663	10.03	9.84
Öz Finans Fact.	1.71	1.67	1.66	1.71	1.63	-2.92	35,848	1.68	1.65
Park Elek. Madencilik	8.35	8.30	8.10	8.45	8.05	-2.99	1,731,962	8.33	8.14
Parsan	2.33	2.30	2.24	2.34	2.22	-3.86	555,098	2.31	2.25
Penguen Gıda	1.24	1.21	1.21	1.25	1.18	-2.42	540,642	1.22	1.20
Pera Yat. Ort.	1.31	1.25	1.23	1.32	1.22	-6.11	3,145,040	1.28	1.24
Petkim	6.70	6.60	6.45	6.70	6.35	-3.73	1,250,788	6.61	6.47
Petrol Ofisi	8.35	8.15	8.00	8.80	7.95	-4.19	23,859,828	8.36	8.13
Pimaş	5.16	5.15	4.95	5.30	4.95	-4.07	115,108	5.19	5.05
Pınar Et Ve Un	2.68	2.64	2.62	2.70	2.54	-2.24	191,188	2.66	2.58
Pınar Su	2.92	2.90	2.84	2.94	2.80	-2.74	71,190	2.90	2.84
Pınar Süt	5.30	5.15	5.10	5.35	5.05	-3.77	467,947	5.23	5.11
Prysmian Kablo	4.14	4.08	4.04	4.18	4.00	-2.42	97,980	4.10	4.04
Ray Sigorta	3.76	3.70	3.68	3.82	3.62	-2.13	112,826	3.74	3.67
Reysaş Lojistik	5.40	5.25	5.25	5.45	5.20	-2.78	863,659	5.33	5.30
Sabancı Holding	10.35	10.00	9.80	10.35	9.70	-5.31	1,849,100	10.08	9.83
Sanko Pazarlama	3.84	3.78	3.78	3.84	3.74	-1.56	96,510	3.81	3.76
Sarkuysan	3.08	3.04	2.94	3.08	2.94	-4.55	156,350	3.04	2.97
Selçuk Gıda	1.11	1.11	1.08	1.14	1.06	-2.70	5,235,382	1.12	1.08
Serve Kırtasiye	1.87	1.84	1.81	1.89	1.79	-3.21	218,662	1.85	1.81
Soda Sanayii	6.95	6.80	6.85	7.00	6.80	-1.44	38,106	6.89	6.82
Söktaş	23.40	25.00	24.80	25.60	23.00	5.98	66,178	24.48	24.49
Sönmez Filament	1.26	1.24	1.21	1.29	1.21	-3.97	57,027	1.25	1.24
Şeker Piliç	3.38	3.36	3.24	3.46	3.24	-4.14	67,762	3.38	3.31
Şekerbank	6.65	6.45	6.40	6.85	6.25	-3.76	154,051	6.54	6.39
Şişe Cam	6.15	5.90	5.80	6.15	5.75	-5.69	3,702,375	5.93	5.81
T. Demir Döküm	10.90	10.40	10.20	10.90	10.20	-6.42	54,612	10.60	10.30
T. Ekonomi Bank.	26.00	25.50	25.00	26.50	24.75	-3.85	29,687	25.71	25.08
T. Kalkınma Bank.	9.55	9.40	9.30	9.60	9.25	-2.62	149,713	9.48	9.30
T. Tuborg	5.25	5.30	5.20	5.35	5.15	-0.95	80,024	5.27	5.20
T.S.K.B.	5.45	5.20	5.15	5.50	5.05	-5.50	1,180,676	5.28	5.16
Taç Yat. Ort.	4.82	4.76	4.76	4.82	4.74	-1.24	23,507	4.80	4.75
Tansaş	2.49	2.47	2.45	2.51	2.44	-1.61	4,358,007	2.49	2.45
Tat Konserve	2.52	2.49	2.47	2.52	2.46	-1.98	457,302	2.50	2.47
Tek-Art Turizm	1.48	1.49	1.44	1.50	1.41	-2.70	4,122,853	1.48	1.44
Tekstil Fin. Kir.	1.33	1.36	1.36	1.39	1.31	2.26	1,947,613	1.36	1.36
Tekstilbank	2.94	2.92	2.88	2.98	2.82	-2.04	3,589,286	2.94	2.88
Tesco Kipa	48.25	48.75	49.00	49.00	48.00	1.55	10,535	48.61	48.68
Tire Kutsan	2.66	2.58	2.52	2.66	2.50	-5.26	292,730	2.61	2.54
Tofaş Oto. Fab.	4.48	4.48	4.44	4.54	4.38	-0.89	1,278,211	4.50	4.42
Toprak Fin. Kir.	5.90	5.90	5.80	5.95	5.65	-1.69	25,125	5.90	5.79
Trabzonspor Sportif	5.60	5.50	5.50	5.60	5.40	-1.79	80,049	5.54	5.47
Trakya Cam	5.55	5.40	5.40	5.55	5.35	-2.70	323,978	5.44	5.38
TSKB Yat. Ort.	1.35	1.32	1.33	1.36	1.31	-1.48	220,579	1.33	1.32
Tukaş	1.15	1.14	1.13	1.15	1.12	-1.74	508,342	1.14	1.13
Turcas Petrol	4.74	4.62	4.50	4.80	4.48	-5.06	1,119,274	4.68	4.57
Turkcell	9.55	9.40	9.15	9.60	9.10	-4.19	1,452,956	9.51	9.23
Tüpraş	24.50	24.20	23.60	24.60	23.50	-3.67	1,864,158	24.38	23.81
Türk Hava Yolları	7.90	7.95	7.85	8.05	7.80	-0.63	2,684,957	7.97	7.86
Türk Traktör	14.40	14.10	13.50	14.60	13.40	-6.25	304,847	14.22	13.71
Uki Konfeksiyon	2.86	2.84	2.82	2.90	2.76	-1.40	48,281	2.86	2.81
Usaş	7.80	7.85	7.65	7.90	7.55	-1.92	905,611	7.83	7.66
Uşak Seramik	2.86	2.84	2.72	2.90	2.70	-4.90	438,866	2.83	2.78
Uzel Makina	3.68	3.90	3.98	4.00	3.64	8.15	5,129,199	3.82	3.93
Ülker Gıda	5.40	5.30	5.15	5.45	5.10	-4.63	2,236,922	5.34	5.15
Ünal Tarım Ürün.	0.78	0.76	0.76	0.78	0.75	-2.56	976,260	0.76	0.76
Ünye Çimento	5.25	5.10	5.15	5.30	5.05	-1.90	156,029	5.16	5.08
Vakıf Fin. Kir.	6.30	6.25	6.20	6.35	6.15	-1.59	56,170	6.28	6.22
Vakıf Girişim	12.90	12.70	12.50	13.00	12.30	-3.10	28,610	12.71	12.49
Vakıf GMYO	3.96	3.92	3.88	4.00	3.84	-2.02	112,745	3.96	3.88
Vakıf Yat. Ort.	3.70	3.64	3.60	3.72	3.58	-2.70	39,359	3.66	3.61
Vakıflar Bankası	8.00	7.85	7.60	8.05	7.60	-5.00	3,351,210	7.93	7.74
Vakko Tekstil	5.60	5.65	5.45	5.65	5.45	-2.68	82,541	5.61	5.50
Vanet	2.64	2.62	2.58	2.68	2.56	-2.27	243,150	2.64	2.59
Varlık Yat. Ort.	1.24	1.22	1.20	1.24	1.19	-3.23	40,559	1.22	1.21
Vestel	5.30	5.20	5.15	5.30	5.10	-2.83	1,463,813	5.22	5.14
Viking Kağıt	1.23	1.22	1.20	1.25	1.18	-2.44	1,410,977	1.22	1.20
Yapı Kredi Fin. Kir.	4.38	4.32	4.20	4.40	4.20	-4.11	36,865	4.35	4.24
Yapı Kredi Koray GMYO	5.25	5.25	5.15	5.35	5.00	-1.90	12,897	5.26	5.11
Yapı Kredi Sigorta	8.70	8.45	8.40	8.80	8.25	-3.45	83,397	8.35	8.31
Yapı Kredi Yat. Ort.	1.44	1.43	1.41	1.44	1.39	-2.08	216,284	1.42	1.40
Yapı ve Kredi Bank.	7.10	6.90	6.90	7.10	6.80	-2.82	9,758,608	6.96	6.87
Yataş	3.46	3.42	3.46	3.46	3.42	0.00	175,115	3.43	3.43
Yatırım Fin. Yat. Ort.	1.12	1.11	1.10	1.13	1.09	-1.79	88,644	1.12	1.10
Yazıcılar Holding	46.00	45.75	45.50	47.50	45.00	-1.09	30,937	46.06	45.30
Yünsa	2.09	2.05	2.04	2.09	2.01	-2.39	108,055	2.06	2.03
Zorlu Enerji	5.04	4.98	4.88	5.06	4.86	-3.17	651,026	5.00	4.92

Haberle ilgili daha fazlası:

İMKB M-Z (15 Mart 2006 tarihli verilerdir)

BAKMADAN GEÇME!