İMKB M-Z (16 Şubat 2006 tarihli verilerdir)

Güncelleme Tarihi: Şubat 16, 2006 00:00

Oluşturulma Tarihi: Şubat 16, 2006 00:00

Haberin Devamı

M. Yılmaz Yat. Ort.1.651.661.651.691.640.00132,3151.671.65Mali Sek Dışı NFIST20 BYF10.6010.6010.6510.6510.500.4796,70610.6210.58Mardin Çimento7.407.607.607.707.452.70333,2817.587.56Marmaris Altınyunus10.8010.9010.8011.1010.800.0043,39410.9610.88Marmaris Martı2.232.252.262.272.221.351,908,1042.252.25Marshall31.5031.5030.5032.2530.50-3.1734,82631.6731.03Mazhar Zorlu Holding1.531.541.541.631.510.65582,7221.581.55Menderes Tekstil1.101.081.081.121.06-1.821,379,2091.101.07Mensa Mensucat0.420.430.430.440.422.38515,0010.430.42Merko Gıda1.721.701.641.741.61-4.65234,7511.701.64Metemteks1.501.441.431.521.43-4.67604,6541.461.44Migros16.1016.1016.1016.3016.000.00167,66116.1716.17Milpa4.424.244.104.484.06-7.242,609,4514.334.24Mutlu Akü1.681.731.731.761.682.983,875,7971.731.72Net Holding0.410.410.410.410.390.005,883,5680.400.40Net Turizm1.191.181.191.211.170.001,304,7201.201.19Netaş Telekom.40.2540.5040.7541.2540.251.2459,79040.5940.66Nuh Çimento8.108.058.008.158.00-1.2312,7428.098.01Nurol GMYO5.405.505.405.555.350.0055,1035.465.37Okan Tekstil0.570.560.560.580.55-1.75870,2040.570.56Olmuksa3.803.823.823.863.780.5370,3613.833.80Otokar12.5012.2012.3012.6012.10-1.60200,87012.2812.30Oysa Çimento9.709.709.709.909.650.0093,8609.729.69Öz Finans Fact.1.771.941.822.081.792.821,713,1641.911.95Park Elek. Madencilik9.309.209.159.459.10-1.611,423,6689.339.17Parsan2.152.192.292.362.156.511,679,6032.192.22Penguen Gıda1.311.331.321.371.300.763,020,4401.351.31Pera Yat. Ort.1.151.151.141.161.13-0.87276,1601.151.14Petkim7.407.257.307.457.20-1.351,811,2357.317.25Petrol Ofisi6.606.606.556.706.50-0.763,133,5756.626.55Pimaş4.844.784.784.884.60-1.2445,6014.854.78Pınar Et Ve Un2.662.702.682.742.640.75355,4332.702.68Pınar Su2.962.982.963.042.940.00138,9813.012.97Pınar Süt5.405.355.405.505.300.00423,2035.405.33Prysmian Kablo5.105.004.855.304.85-4.90209,4725.054.92Ray Sigorta3.203.183.203.283.100.00440,0943.213.20Reysaş Lojistik5.004.764.805.144.76-4.004,490,1364.904.81Sabancı Holding9.209.259.359.409.201.632,698,1329.329.30Sanko Pazarlama3.903.883.903.943.860.0083,3693.903.88Sarkuysan3.323.303.303.383.26-0.60196,5343.333.28Selçuk Gıda0.900.880.880.910.87-2.22713,6110.890.88Serve Kırtasiye1.571.561.611.621.562.55267,3851.581.59Soda Sanayii5.805.905.956.055.802.59185,2455.885.97Söktaş20.5020.5020.3021.1020.20-0.9811,44220.6120.41Sönmez Filament1.441.431.511.541.414.86523,7871.461.48Şeker Piliç6.256.756.807.156.158.801,147,8676.526.86Şekerbank7.306.856.907.106.75-5.48462,1286.916.86Şişe Cam5.205.355.605.655.207.698,492,4155.305.51T. Demir Döküm9.809.809.809.959.750.0017,4909.859.84T. Ekonomi Bank.25.0024.1024.8025.5024.00-0.8061,77524.3924.51T. Kalkınma Bank.9.059.058.959.158.90-1.1040,3409.068.96T. Tuborg5.305.355.255.455.25-0.9439,2675.355.28T.S.K.B.5.605.605.705.755.551.791,177,9565.645.66Taç Yat. Ort.5.255.255.205.355.15-0.9514,6805.275.20Tansaş2.562.522.522.602.48-1.566,470,0152.552.51Tat Konserve2.542.482.522.582.46-0.791,858,4962.522.49Tek-Art Turizm1.181.261.381.381.1816.954,313,7171.251.32Tekstil Fin. Kir.1.751.781.781.801.751.71992,0891.771.78Tekstilbank2.702.722.702.762.660.001,230,6452.742.69Tesco Kipa48.7549.5049.5050.7548.751.543,97349.8449.25Tire Kutsan2.802.702.703.142.66-3.57646,3482.762.69Tofaş Oto. Fab.4.204.204.184.264.14-0.482,132,2834.214.18Toprak Fin. Kir.5.905.805.855.905.75-0.8540,4555.885.82Trabzonspor Sportif5.705.705.655.755.65-0.8846,7205.685.65Trakya Cam5.055.055.205.205.052.971,652,3735.115.15TSKB Yat. Ort.1.471.471.471.491.460.00341,6511.481.47Tukaş1.171.181.181.221.170.851,257,3971.201.18Turcas Petrol3.923.963.964.043.921.021,151,9593.983.96Turkcell9.159.159.309.309.101.642,215,9169.169.21Tüpraş24.7024.5024.6025.1024.30-0.40868,65024.7224.58Türk Hava Yolları8.258.158.208.308.10-0.611,111,5798.238.18Türk Traktör12.7013.1013.6013.8012.907.09321,55313.3413.47Uki Konfeksiyon3.083.043.043.143.00-1.30184,6423.103.03Usaş8.208.158.108.408.00-1.221,643,7528.248.10Uşak Seramik2.762.602.622.782.50-5.07634,1962.662.60Uzel Makina3.903.843.783.943.74-3.08675,0383.873.81Ülker Gıda5.255.255.305.405.200.953,163,0215.325.25Ünal Tarım Ürün.0.580.620.640.640.5810.343,712,3570.610.63Ünye Çimento4.444.364.364.524.28-1.80429,7744.414.35Vakıf Fin. Kir.6.006.056.206.205.953.3387,6146.026.11Vakıf Girişim13.9013.8013.6014.0013.50-2.1610,04513.8713.61Vakıf GMYO4.684.644.684.744.640.00115,0124.694.65Vakıf Yat. Ort.4.124.104.124.184.060.00102,4014.124.08Vakıflar Bankası8.308.308.458.508.201.814,049,8438.388.32Vakko Tekstil5.655.555.505.705.50-2.6584,9955.595.52Vanet2.682.822.742.902.662.241,397,8312.822.77Varlık Yat. Ort.1.281.261.251.301.23-2.34131,2381.271.24Vestel5.255.305.305.405.200.952,966,7255.325.25Viking Kağıt1.311.301.301.321.28-0.76728,8721.311.30Yapı Kredi Fin. Kir.4.944.804.805.044.74-2.83253,4854.894.79Yapı Kredi Koray GMYO4.824.844.864.924.800.8371,6484.864.85Yapı Kredi Sigorta9.058.859.009.108.45-0.55264,1398.778.85Yapı Kredi Yat. Ort.1.491.491.481.521.47-0.67474,8441.491.48Yapı ve Kredi Bank.6.956.857.007.006.800.724,994,3656.956.93Yataş3.023.183.143.243.043.971,105,1023.153.16Yatırım Fin. Yat. Ort.1.571.571.571.601.550.00100,9971.581.58Yazıcılar Holding41.0040.5041.0041.7540.250.0014,14941.1240.79Yünsa2.192.152.132.192.12-2.7495,8962.162.14Zorlu Enerji5.004.984.945.044.94-1.20485,1715.004.96İkinci Ulusal PazarAltınyunus Çeşme5.255.205.255.455.150.00122,2935.195.29Birlik Mensucat1.941.891.931.941.88-0.5219,4761.901.92Boyasan Tekstil0.550.560.580.580.545.451,262,8640.560.56Camiş Lojistik Hiz.9.709.609.509.959.20-2.0650,6809.639.41Doğusan2.882.863.023.062.824.8670,6772.862.97Ege Profil7.157.057.007.256.95-2.1059,5767.147.02Gedik Yat. Ort.1.861.861.831.881.83-1.6187,9081.861.84Ipek Matbaacılık3.843.723.743.863.54-2.605,203,7083.683.65Lafarge Aslan Çimento77.5079.0078.5079.5077.501.295,72378.6477.89Meges Boya9.158.458.759.508.30-4.37715,7648.998.63Mert Gıda7.057.007.057.206.750.0065,5187.026.94Metemtur Otelcilik3.063.063.123.123.021.96180,7253.073.08Petrokent Turizm25.2525.5025.5025.7525.250.991,38025.4525.48Sönmez Pamuklu1.731.741.751.781.721.16124,5991.761.74Şeker Fin. Kir.4.163.823.764.203.70-9.62775,4573.893.81Tümteks0.810.810.800.820.80-1.23198,0950.810.80IMKB YENİ EKONOMİAnel Telekom7.107.207.257.257.102.11149,4547.147.16Datagate Bilgisayar4.524.604.884.884.507.961,649,8434.624.71Plastikkart2.822.802.782.862.76-1.421,696,9172.822.79Gözaltı PazarıAbana Elektromekanik1.241.221.301.21-1.611,7761.22EGS G.M.Y.O.0.550.540.550.52-1.82543,2070.53Makina Takım0.830.810.820.76-2.4111,7560.80Transtürk Hold.0.410.420.430.402.4481,3700.41

Acıbadem Sağlık	13.00	13.00	13.20	13.30	13.00	1.54	25,635	13.11	13.09
Adana Çimento (A)	11.80	11.80	11.70	12.00	11.60	-0.85	75,453	11.81	11.70
Adana Çimento (B)	6.65	6.70	6.65	6.90	6.55	0.00	13,894	6.76	6.63
Adana Çimento (C)	1.46	1.46	1.47	1.49	1.45	0.68	869,106	1.47	1.46
Adel Kalemcilik	6.75	6.90	6.90	7.05	6.25	2.22	159,625	6.89	6.93
Advansa Sasa	1.32	1.32	1.30	1.33	1.30	-1.52	593,066	1.31	1.30
AFM Film	5.60	5.65	5.60	5.75	5.50	0.00	235,675	5.68	5.58
Afyon Çimento	1,380.00	1,370.00	1,360.00	1,390.00	1,350.00	-1.45	428	1,370.64	1,357.79
Ak Enerji	5.60	5.60	5.60	5.70	5.55	0.00	130,334	5.61	5.57
Ak Yat. Ort.	2.35	2.37	2.37	2.40	2.35	0.85	458,641	2.37	2.36
Akal Tekstil	4.84	4.82	4.78	4.88	4.76	-1.24	37,709	4.84	4.78
Akbank	11.50	11.60	11.70	11.90	11.40	1.74	7,175,690	11.77	11.60
Akçansa	9.85	9.80	10.30	10.30	9.75	4.57	401,245	9.84	10.07
Akın Tekstil	2.76	2.80	2.86	2.90	2.76	3.62	45,415	2.80	2.83
Akmerkez G.M.Y.O.	45.00	44.75	44.75	45.75	44.75	-0.56	8,342	45.23	44.77
Aksa	11.90	11.80	11.80	12.00	11.80	-0.84	83,923	11.94	11.83
Aksigorta	12.50	12.80	13.00	13.50	12.60	4.00	998,050	13.00	12.98
Aksu Enerji	6.15	6.20	6.15	6.30	6.10	0.00	18,567	6.18	6.15
Aksu İplik	3.18	3.22	3.20	3.26	3.18	0.63	11,560	3.22	3.20
Alarko Carrier	18.20	18.90	18.90	19.40	18.70	3.85	33,729	18.98	18.86
Alarko GMYO	65.00	65.50	65.00	66.00	63.50	0.00	13,071	65.27	64.61
Alarko Holding	56.00	55.00	56.00	56.50	55.00	0.00	36,056	55.33	55.48
Alcatel Teletaş	7.65	7.70	7.65	7.80	7.55	0.00	140,052	7.73	7.66
Alkim Kağıt	1.53	1.52	1.54	1.55	1.51	0.65	821,533	1.53	1.53
Alkim Kimya	6.75	6.60	6.75	6.85	6.60	0.00	89,776	6.73	6.71
Alternatif Yat. Ort.	2.58	2.58	2.62	2.66	2.56	1.55	520,409	2.60	2.58
AlternatifBank	2.74	2.86	2.80	2.90	2.74	2.19	1,194,470	2.86	2.81
Altınyağ	1.96	2.01	2.02	2.03	1.98	3.06	984,635	2.00	2.01
Altınyıldız	2.60	2.66	2.60	2.72	2.60	0.00	882,937	2.68	2.63
Anadolu Cam	5.95	5.95	6.00	6.10	5.95	0.84	194,708	6.01	6.03
Anadolu Efes	42.50	41.25	41.00	43.00	40.25	-3.53	120,395	42.33	40.83
Anadolu Hayat Emek.	6.80	6.85	6.85	7.05	6.75	0.74	237,457	6.92	6.83
Anadolu Isuzu	19.60	19.40	19.20	19.90	19.10	-2.04	150,990	19.56	19.29
Anadolu Sigorta	4.60	4.68	4.68	4.74	4.62	1.74	1,156,640	4.70	4.65
Arat Tekstil	0.38	0.37	0.37	0.38	0.37	-2.63	372,644	0.37	0.37
Arçelik	12.10	11.90	12.00	12.40	11.80	-0.83	1,170,777	12.12	11.92
Arena Bilgisayar	6.25	6.60	6.60	7.00	6.35	5.60	106,414	6.74	6.59
Arsan Tekstıl	1.50	1.52	1.51	1.54	1.49	0.67	159,366	1.52	1.50
Aselsan	41.50	40.00	38.25	41.50	38.25	-7.83	509,702	40.12	39.16
Ata Yat. Ort.	14.40	14.60	14.40	14.80	14.40	0.00	8,611	14.57	14.58
Atakule G.M.Y.O.	2.60	2.62	2.62	2.70	2.58	0.77	1,745,961	2.65	2.60
Atlantis Yat. Ort.	2.62	2.60	2.58	2.66	2.56	-1.53	33,489	2.61	2.59
Atlas Yat. Ort.	6.75	6.75	6.60	7.00	6.60	-2.22	47,891	6.77	6.66
Aviva Sigorta	17.90	17.90	17.70	18.20	17.70	-1.12	8,858	18.05	17.77
Avrasya Yat. Ort.	1.93	1.90	1.71	2.01	1.71	-11.40	4,229,879	1.91	1.78
Ayen Enerji	3.28	3.26	3.26	3.32	3.24	-0.61	509,093	3.28	3.25
Aygaz	5.25	5.30	5.35	5.40	5.20	1.90	643,260	5.26	5.29
Bagfaş	55.00	52.50	53.00	56.00	51.00	-3.64	117,000	52.86	52.20
Bak Ambalaj	3.68	3.68	3.62	3.76	3.60	-1.63	171,966	3.69	3.63
Banvit	2.52	2.78	2.82	2.94	2.54	11.90	8,110,558	2.66	2.80
Batı Çimento	7.65	7.70	7.60	7.80	7.55	-0.65	13,897	7.68	7.59
Batısöke Çimento	3.62	3.56	3.60	3.66	3.54	-0.55	103,847	3.62	3.57
Beko Elektronik	2.84	2.76	2.76	2.86	2.74	-2.82	2,269,877	2.81	2.76
Berdan Tekstil	2.82	2.82	2.80	2.84	2.76	-0.71	6,234	2.82	2.80
Beşiktaş Futbol Yat.	4.28	4.18	4.26	4.36	4.06	-0.47	495,196	4.23	4.17
BİM Birleşik Mağ.	38.25	38.25	38.25	38.50	37.75	0.00	32,916	38.22	38.03
Bisaş Tekstil	1.64	1.63	1.62	1.65	1.62	-1.22	75,893	1.63	1.63
Bolu Çimento	3.12	3.14	3.18	3.18	3.12	1.92	275,393	3.14	3.15
Borova Yapı	1.25	1.23	1.23	1.27	1.21	-1.60	652,220	1.25	1.22
Borusan Mannesmann	12.50	12.50	12.40	12.80	12.30	-0.80	90,535	12.54	12.44
Borusan Yat. Paz.	6.25	6.20	6.25	6.30	6.15	0.00	385,635	6.22	6.26
Bosch Fren Sistemleri	224.00	221.00	219.00	226.00	219.00	-2.23	7,624	223.02	219.81
Bossa	1.36	1.34	1.34	1.37	1.33	-1.47	837,072	1.35	1.34
Boyner Mağazacılık	3.90	3.80	3.78	3.94	3.76	-3.08	741,807	3.85	3.79
Brisa	99.00	98.50	101.00	101.00	97.50	2.02	13,269	99.16	99.56
BSH Ev Aletleri	30.75	30.75	30.50	31.50	30.25	-0.81	49,887	30.95	30.51
Bumerang Yat. Ort.	1.42	1.41	1.39	1.43	1.39	-2.11	33,538	1.41	1.39
Burçelik	27.75	27.50	27.00	28.00	27.00	-2.70	10,697	27.75	27.29
Burçelik Vana	1.82	1.83	1.84	1.85	1.80	1.10	196,581	1.83	1.82
Bursa Çimento	18.50	18.60	18.50	18.80	18.50	0.00	7,117	18.55	18.51
Ceylan Giyim	3.14	3.16	3.12	3.18	3.12	-0.64	11,284	3.15	3.13
Ceytaş Madencilik	5.30	5.30	5.30	5.50	5.20	0.00	1,159,178	5.35	5.28
Çbs Boya	0.82	0.82	0.80	0.84	0.80	-2.44	591,487	0.82	0.81
ÇBS Printaş	1.51	1.48	1.47	1.53	1.46	-2.65	287,205	1.49	1.47
Çelebi	34.75	34.00	33.00	35.00	32.25	-5.04	58,616	34.14	32.95
Çelik Halat	6.90	6.65	6.65	6.95	6.50	-3.62	83,997	6.80	6.59
Çemtaş	7.55	7.00	6.90	7.65	6.85	-8.61	688,798	7.22	6.99
Çimbeton	34.25	33.25	33.25	34.50	32.25	-2.92	18,498	33.39	32.81
Çimentaş	17.80	17.00	16.60	17.90	16.20	-6.74	29,124	17.03	16.68
Çimsa	10.60	10.30	10.30	10.80	10.10	-2.83	168,473	10.40	10.23
Dardanel	1.55	1.55	1.53	1.57	1.52	-1.29	1,237,591	1.55	1.54
Demisaş Döküm	1.74	1.72	1.70	1.76	1.69	-2.30	197,167	1.74	1.70
Deniz Yat. Ort.	2.56	2.60	2.58	2.66	2.56	0.78	759,395	2.61	2.58
Denizbank	11.70	11.90	12.00	12.30	11.70	2.56	1,760,121	12.06	11.99
Denizli Cam	7.60	7.60	7.75	7.75	7.40	1.97	235,620	7.60	7.70
Dentaş Ambalaj	2.20	2.21	2.23	2.26	2.18	1.36	78,399	2.22	2.22
Derimod	2.80	2.76	2.76	2.84	2.72	-1.43	87,019	2.78	2.74
Desa Deri	1.82	1.79	1.78	1.84	1.76	-2.20	776,345	1.81	1.78
Deva Holding	7.35	7.45	7.30	7.65	7.25	-0.68	146,649	7.50	7.32
Ditaş Doğan	90.50	89.50	90.00	94.00	88.50	-0.55	10,953	90.87	89.09
DJ İstanbul 20	10.45	10.35	10.50	10.55	10.35	0.48	1,180,196	10.46	10.42
DJIM Türkiye A Tipi BYF	11.80	11.70	11.75	12.00	11.70	-0.42	1,915,564	11.82	11.71
Doğan Burda	6.45	6.60	6.60	6.65	6.45	2.33	184,737	6.58	6.61
Doğan Gazetecilik	4.30	4.44	4.42	4.52	4.34	2.79	1,985,340	4.45	4.44
Doğan Holding	6.00	5.95	6.10	6.15	5.90	1.67	13,888,179	5.99	6.06
Doğan Yayın Hol.	6.75	6.75	6.75	6.90	6.55	0.00	278,925	6.71	6.70
Doğuş Otomotiv	8.55	8.65	8.95	8.95	8.55	4.68	647,309	8.64	8.79
Döktaş	2.46	2.42	2.43	2.49	2.40	-1.22	1,002,038	2.45	2.42
Duran Doğan Basım	5.80	5.70	5.70	5.90	5.65	-1.72	15,640	5.72	5.67
Dyo Boya	1.06	0.99	1.00	1.07	0.95	-5.66	5,997,380	1.02	0.98
Eczacıbaşı İlaç	4.62	4.56	4.52	4.66	4.48	-2.16	543,740	4.61	4.52
Eczacıbaşı Yapı	4.02	3.96	3.96	4.06	3.94	-1.49	373,426	4.02	3.96
Eczacıbaşı Yat. Ort.	1.40	1.40	1.40	1.42	1.39	0.00	348,409	1.41	1.39
Eczacıbaşı Yatırım	4.98	4.98	4.96	5.06	4.92	-0.40	226,340	5.00	4.95
Edip İplik	3.20	3.36	3.64	3.68	3.22	13.75	387,442	3.36	3.55
Efes Holding	14.40	14.40	14.30	14.60	14.30	-0.69	9,033	14.45	14.30
Ege Endüstri	12.20	11.80	11.90	12.50	11.50	-2.46	88,238	12.05	11.85
Ege Gübre	36.25	36.00	36.00	37.00	35.25	-0.69	29,220	35.90	35.69
Ege Seramik	2.14	2.14	2.11	2.18	2.11	-1.40	1,093,505	2.15	2.13
Egeli Co. Yat. Ort.	2.90	2.86	2.86	3.02	2.86	-1.38	222,291	2.93	2.87
Egeplast	1.01	1.03	1.10	1.10	1.01	8.91	1,716,805	1.03	1.07
Emek Elektrik	0.99	1.00	1.02	1.03	0.99	3.03	2,565,291	1.01	1.01
Eminiş Ambalaj	3.70	3.70	3.68	3.80	3.66	-0.54	55,225	3.68	3.67
Enka İnşaat	16.20	16.10	16.20	16.40	16.00	0.00	313,951	16.20	16.18
Erbosan	7.45	7.10	6.95	7.55	6.85	-6.71	104,023	7.27	6.92
Ereğli Demir Çelik	8.60	8.55	8.60	8.65	8.55	0.00	1,000,271	8.58	8.58
Ersu Gıda	1.59	1.62	1.59	1.63	1.58	0.00	353,987	1.62	1.60
Escort Computer	1.99	2.03	1.98	2.12	1.95	-0.50	769,992	2.06	2.01
Esem Spor Giyim	1.33	1.35	1.35	1.37	1.33	1.50	71,518	1.35	1.34
EVG Yat. Ort.	1.32	1.33	1.31	1.35	1.30	-0.76	40,830	1.34	1.32
Factoturk Faktoring	3.92	4.02	4.04	4.10	3.88	3.06	127,810	4.02	4.01
Favori Dinlenme Yer.	7.65	7.60	7.75	7.85	7.50	1.31	272,211	7.71	7.61
Fenerbahçe Sportif	21.70	21.70	21.70	21.90	21.70	0.00	44,428	21.74	21.72
Feniş Alüminyum	3.90	3.96	3.98	4.04	3.88	2.05	181,138	3.98	3.95
Finans Fin. Kir.	10.90	11.00	10.70	11.10	10.30	-1.83	60,381	10.97	10.69
Finans Yat. Ort.	2.00	2.00	1.99	2.02	1.99	-0.50	123,986	2.00	1.99
Finansbank	6.80	6.75	6.80	6.95	6.65	0.00	1,629,632	6.75	6.82
F-M İzmit Piston	900.00	890.00	885.00	905.00	880.00	-1.67	697	896.29	886.19
Ford Otosan	11.30	11.60	11.50	11.70	11.30	1.77	613,297	11.55	11.40
Fortis Bank	6.95	6.95	6.95	7.05	6.85	0.00	273,159	6.97	6.90
Frigo Pak Gıda	1.61	1.63	1.61	1.66	1.57	0.00	125,221	1.64	1.60
Galatasaray Sportif	124.00	124.00	121.00	124.00	120.00	-2.42	2,736	123.19	121.20
Garanti Bankası	5.50	5.35	5.55	5.60	5.35	0.91	10,956,952	5.46	5.51
Garanti Faktoring	6.45	6.40	6.25	6.60	6.15	-3.10	127,756	6.45	6.25
Garanti GMYO	2.68	2.60	2.58	2.74	2.56	-3.73	1,119,148	2.65	2.58
Garanti Yat. Ort.	2.32	2.31	2.28	2.39	2.27	-1.72	950,439	2.35	2.29
Gediz İplik	1.27	1.30	1.34	1.35	1.28	5.51	532,488	1.31	1.33
Gentaş	3.56	3.48	3.48	3.92	3.44	-2.25	141,676	3.49	3.49
Gersan Elektrik	1.46	1.45	1.43	1.47	1.41	-2.05	375,248	1.45	1.43
Gima	4.10	4.04	3.96	4.14	3.96	-3.41	1,561,773	4.07	4.00
Global Yat. Holding	1.56	1.59	1.57	1.61	1.56	0.64	14,792,702	1.60	1.58
Goldaş Kuyumculuk	1.75	1.72	1.71	1.78	1.70	-2.29	3,766,478	1.74	1.71
Good-Year	14.40	14.20	14.40	14.60	14.20	0.00	78,517	14.43	14.27
Göltaş Çimento	74.00	73.50	73.50	76.00	72.50	-0.68	11,017	74.27	73.02
GSD Holding	2.17	2.13	2.15	2.20	2.12	-0.92	6,179,127	2.17	2.14
Gübre Fabrik.	3.66	3.66	3.62	3.76	3.52	-1.09	195,456	3.69	3.64
Güneş Sigorta	4.78	4.66	4.64	4.86	4.60	-2.93	472,836	4.74	4.65
Haznedar Refrakter	3.18	3.18	3.16	3.24	3.12	-0.63	99,217	3.20	3.15
Hedef Yat. Ort.	1.41	1.42	1.50	1.52	1.40	6.38	80,138	1.42	1.47
Hektaş	1.52	1.50	1.47	1.56	1.45	-3.29	2,825,428	1.51	1.47
Hürriyet Gzt.	4.78	4.84	4.90	4.94	4.82	2.51	1,867,420	4.88	4.89
İdaş	3.08	3.06	3.04	3.14	2.98	-1.30	99,408	3.07	3.01
İhlas Ev Aletleri	2.96	3.00	3.02	3.04	2.96	2.03	355,959	2.98	3.00
İhlas GMYO	1.07	1.07	1.07	1.09	1.05	0.00	1,004,058	1.07	1.06
İhlas Holding	0.82	0.82	0.83	0.83	0.80	1.22	4,433,986	0.81	0.82
Indeks Bilgisayar	3.18	3.22	3.18	3.30	3.18	0.00	240,772	3.26	3.21
İnfo Yat. Ort.	1.25	1.24	1.22	1.25	1.20	-2.40	320,661	1.24	1.22
İnfotrend Yat. Ort.	1.04	1.03	1.03	1.05	1.01	-0.96	281,864	1.03	1.04
İntema	6.65	6.30	6.20	6.75	5.95	-6.77	64,721	6.45	6.25
İş Bankası (A)	23,850.00
İş Bankası (B)	1,785.00	1,780.00	1,810.00	1,810.00	1,780.00	1.40	9	1,780.00	1,798.13
İş Bankası (C)	12.10	12.00	12.20	12.30	11.80	0.83	3,969,294	12.18	12.01
İş Bankası (Kur.)	8,000.00		8,400.00	8,400.00	7,300.00	5.00	5		7,860.00
İş Fin. Kir.	7.50	7.55	7.85	7.85	7.55	4.67	226,958	7.62	7.75
İş Girişim	4.74	4.72	4.84	4.90	4.68	2.11	874,733	4.72	4.81
İş GMYO	3.46	3.46	3.50	3.62	3.42	1.16	4,460,400	3.50	3.47
İş Yat. Ort.	4.54	4.58	4.62	4.66	4.56	1.76	895,594	4.61	4.59
Işıklar Ambalaj	2.04	2.06	2.06	2.11	2.03	0.98	3,167,516	2.08	2.06
İzmir Demir Çelik	3.28	3.24	3.20	3.32	3.20	-2.44	3,369,596	3.26	3.22
İzocam	10.60	10.20	10.60	10.90	9.30	0.00	94,087	10.27	10.49
Kaplamin	14.50	14.70	14.80	15.00	14.60	2.07	56,576	14.78	14.77
Kardemir (A)	1.26	1.22	1.22	1.28	1.20	-3.17	15,046,779	1.25	1.22
Kardemir (B)	1.51	1.47	1.42	1.54	1.41	-5.96	11,690,117	1.50	1.45
Kardemir (D)	0.62	0.61	0.60	0.64	0.59	-3.23	46,964,865	0.61	0.60
Karsan Otomotiv	7.30	7.00	7.05	7.40	6.95	-3.42	465,300	7.17	7.03
Karsu Tekstil	0.95	0.93	0.92	0.97	0.91	-3.16	220,092	0.94	0.92
Kartonsan	171.00	169.00	171.00	172.00	168.00	0.00	6,985	170.77	169.13
Kav Dan.Paz.Tic.	3.68	3.72	3.74	3.80	3.66	1.63	60,704	3.72	3.71
Kelebek Mobilya	1.70	1.69	1.70	1.72	1.68	0.00	162,722	1.70	1.70
Kent Gıda	39.75	41.50	42.25	42.50	39.25	6.29	22,094	41.28	41.54
Kerevitaş Gıda	8.55	8.60	8.65	8.65	8.50	1.17	32,035	8.56	8.54
Klimasan Klima	6.10	6.05	6.00	6.15	5.95	-1.64	167,154	6.07	6.07
Koç Holding	7.00	6.95	7.00	7.10	6.85	0.00	2,902,614	6.98	6.94
Konfrut Gıda	11.30	10.70	10.30	11.80	10.00	-8.85	398,381	11.20	10.32
Koniteks	0.85	0.87	0.84	0.88	0.84	-1.18	393,549	0.87	0.86
Konya Çimento	96.50	96.00	96.50	98.00	95.50	0.00	3,110	96.42	96.64
Kordsa Sabancı Dupont	7.10	6.90	7.10	7.10	6.85	0.00	68,630	6.98	6.98
Koza Davetiye	5.60	5.30	5.40	5.65	5.00	-3.57	4,117,618	5.28	5.28
Kristal Kola	1.79	1.78	1.79	1.81	1.76	0.00	881,352	1.79	1.78
Kütahya Porselen	42.00	39.00	38.75	42.00	38.25	-7.74	20,451	39.81	38.70
Link Bilgisayar	5.15	5.05	4.90	5.35	4.90	-4.85	257,989	5.25	5.00
Lio Yağ	1.24	1.24	1.23	1.26	1.22	-0.81	715,697	1.24	1.23
Logo Yazılım	19.40	19.20	19.10	20.10	18.80	-1.55	98,698	19.57	19.02
Lüks Kadife	6.30	6.25	6.25	6.40	6.15	-0.79	7,360	6.23	6.20
M. Yılmaz Yat. Ort.	1.65	1.66	1.65	1.69	1.64	0.00	132,315	1.67	1.65
Mali Sek Dışı NFIST20 BYF	10.60	10.60	10.65	10.65	10.50	0.47	96,706	10.62	10.58
Mardin Çimento	7.40	7.60	7.60	7.70	7.45	2.70	333,281	7.58	7.56
Marmaris Altınyunus	10.80	10.90	10.80	11.10	10.80	0.00	43,394	10.96	10.88
Marmaris Martı	2.23	2.25	2.26	2.27	2.22	1.35	1,908,104	2.25	2.25
Marshall	31.50	31.50	30.50	32.25	30.50	-3.17	34,826	31.67	31.03
Mazhar Zorlu Holding	1.53	1.54	1.54	1.63	1.51	0.65	582,722	1.58	1.55
Menderes Tekstil	1.10	1.08	1.08	1.12	1.06	-1.82	1,379,209	1.10	1.07
Mensa Mensucat	0.42	0.43	0.43	0.44	0.42	2.38	515,001	0.43	0.42
Merko Gıda	1.72	1.70	1.64	1.74	1.61	-4.65	234,751	1.70	1.64
Metemteks	1.50	1.44	1.43	1.52	1.43	-4.67	604,654	1.46	1.44
Migros	16.10	16.10	16.10	16.30	16.00	0.00	167,661	16.17	16.17
Milpa	4.42	4.24	4.10	4.48	4.06	-7.24	2,609,451	4.33	4.24
Mutlu Akü	1.68	1.73	1.73	1.76	1.68	2.98	3,875,797	1.73	1.72
Net Holding	0.41	0.41	0.41	0.41	0.39	0.00	5,883,568	0.40	0.40
Net Turizm	1.19	1.18	1.19	1.21	1.17	0.00	1,304,720	1.20	1.19
Netaş Telekom.	40.25	40.50	40.75	41.25	40.25	1.24	59,790	40.59	40.66
Nuh Çimento	8.10	8.05	8.00	8.15	8.00	-1.23	12,742	8.09	8.01
Nurol GMYO	5.40	5.50	5.40	5.55	5.35	0.00	55,103	5.46	5.37
Okan Tekstil	0.57	0.56	0.56	0.58	0.55	-1.75	870,204	0.57	0.56
Olmuksa	3.80	3.82	3.82	3.86	3.78	0.53	70,361	3.83	3.80
Otokar	12.50	12.20	12.30	12.60	12.10	-1.60	200,870	12.28	12.30
Oysa Çimento	9.70	9.70	9.70	9.90	9.65	0.00	93,860	9.72	9.69
Öz Finans Fact.	1.77	1.94	1.82	2.08	1.79	2.82	1,713,164	1.91	1.95
Park Elek. Madencilik	9.30	9.20	9.15	9.45	9.10	-1.61	1,423,668	9.33	9.17
Parsan	2.15	2.19	2.29	2.36	2.15	6.51	1,679,603	2.19	2.22
Penguen Gıda	1.31	1.33	1.32	1.37	1.30	0.76	3,020,440	1.35	1.31
Pera Yat. Ort.	1.15	1.15	1.14	1.16	1.13	-0.87	276,160	1.15	1.14
Petkim	7.40	7.25	7.30	7.45	7.20	-1.35	1,811,235	7.31	7.25
Petrol Ofisi	6.60	6.60	6.55	6.70	6.50	-0.76	3,133,575	6.62	6.55
Pimaş	4.84	4.78	4.78	4.88	4.60	-1.24	45,601	4.85	4.78
Pınar Et Ve Un	2.66	2.70	2.68	2.74	2.64	0.75	355,433	2.70	2.68
Pınar Su	2.96	2.98	2.96	3.04	2.94	0.00	138,981	3.01	2.97
Pınar Süt	5.40	5.35	5.40	5.50	5.30	0.00	423,203	5.40	5.33
Prysmian Kablo	5.10	5.00	4.85	5.30	4.85	-4.90	209,472	5.05	4.92
Ray Sigorta	3.20	3.18	3.20	3.28	3.10	0.00	440,094	3.21	3.20
Reysaş Lojistik	5.00	4.76	4.80	5.14	4.76	-4.00	4,490,136	4.90	4.81
Sabancı Holding	9.20	9.25	9.35	9.40	9.20	1.63	2,698,132	9.32	9.30
Sanko Pazarlama	3.90	3.88	3.90	3.94	3.86	0.00	83,369	3.90	3.88
Sarkuysan	3.32	3.30	3.30	3.38	3.26	-0.60	196,534	3.33	3.28
Selçuk Gıda	0.90	0.88	0.88	0.91	0.87	-2.22	713,611	0.89	0.88
Serve Kırtasiye	1.57	1.56	1.61	1.62	1.56	2.55	267,385	1.58	1.59
Soda Sanayii	5.80	5.90	5.95	6.05	5.80	2.59	185,245	5.88	5.97
Söktaş	20.50	20.50	20.30	21.10	20.20	-0.98	11,442	20.61	20.41
Sönmez Filament	1.44	1.43	1.51	1.54	1.41	4.86	523,787	1.46	1.48
Şeker Piliç	6.25	6.75	6.80	7.15	6.15	8.80	1,147,867	6.52	6.86
Şekerbank	7.30	6.85	6.90	7.10	6.75	-5.48	462,128	6.91	6.86
Şişe Cam	5.20	5.35	5.60	5.65	5.20	7.69	8,492,415	5.30	5.51
T. Demir Döküm	9.80	9.80	9.80	9.95	9.75	0.00	17,490	9.85	9.84
T. Ekonomi Bank.	25.00	24.10	24.80	25.50	24.00	-0.80	61,775	24.39	24.51
T. Kalkınma Bank.	9.05	9.05	8.95	9.15	8.90	-1.10	40,340	9.06	8.96
T. Tuborg	5.30	5.35	5.25	5.45	5.25	-0.94	39,267	5.35	5.28
T.S.K.B.	5.60	5.60	5.70	5.75	5.55	1.79	1,177,956	5.64	5.66
Taç Yat. Ort.	5.25	5.25	5.20	5.35	5.15	-0.95	14,680	5.27	5.20
Tansaş	2.56	2.52	2.52	2.60	2.48	-1.56	6,470,015	2.55	2.51
Tat Konserve	2.54	2.48	2.52	2.58	2.46	-0.79	1,858,496	2.52	2.49
Tek-Art Turizm	1.18	1.26	1.38	1.38	1.18	16.95	4,313,717	1.25	1.32
Tekstil Fin. Kir.	1.75	1.78	1.78	1.80	1.75	1.71	992,089	1.77	1.78
Tekstilbank	2.70	2.72	2.70	2.76	2.66	0.00	1,230,645	2.74	2.69
Tesco Kipa	48.75	49.50	49.50	50.75	48.75	1.54	3,973	49.84	49.25
Tire Kutsan	2.80	2.70	2.70	3.14	2.66	-3.57	646,348	2.76	2.69
Tofaş Oto. Fab.	4.20	4.20	4.18	4.26	4.14	-0.48	2,132,283	4.21	4.18
Toprak Fin. Kir.	5.90	5.80	5.85	5.90	5.75	-0.85	40,455	5.88	5.82
Trabzonspor Sportif	5.70	5.70	5.65	5.75	5.65	-0.88	46,720	5.68	5.65
Trakya Cam	5.05	5.05	5.20	5.20	5.05	2.97	1,652,373	5.11	5.15
TSKB Yat. Ort.	1.47	1.47	1.47	1.49	1.46	0.00	341,651	1.48	1.47
Tukaş	1.17	1.18	1.18	1.22	1.17	0.85	1,257,397	1.20	1.18
Turcas Petrol	3.92	3.96	3.96	4.04	3.92	1.02	1,151,959	3.98	3.96
Turkcell	9.15	9.15	9.30	9.30	9.10	1.64	2,215,916	9.16	9.21
Tüpraş	24.70	24.50	24.60	25.10	24.30	-0.40	868,650	24.72	24.58
Türk Hava Yolları	8.25	8.15	8.20	8.30	8.10	-0.61	1,111,579	8.23	8.18
Türk Traktör	12.70	13.10	13.60	13.80	12.90	7.09	321,553	13.34	13.47
Uki Konfeksiyon	3.08	3.04	3.04	3.14	3.00	-1.30	184,642	3.10	3.03
Usaş	8.20	8.15	8.10	8.40	8.00	-1.22	1,643,752	8.24	8.10
Uşak Seramik	2.76	2.60	2.62	2.78	2.50	-5.07	634,196	2.66	2.60
Uzel Makina	3.90	3.84	3.78	3.94	3.74	-3.08	675,038	3.87	3.81
Ülker Gıda	5.25	5.25	5.30	5.40	5.20	0.95	3,163,021	5.32	5.25
Ünal Tarım Ürün.	0.58	0.62	0.64	0.64	0.58	10.34	3,712,357	0.61	0.63
Ünye Çimento	4.44	4.36	4.36	4.52	4.28	-1.80	429,774	4.41	4.35
Vakıf Fin. Kir.	6.00	6.05	6.20	6.20	5.95	3.33	87,614	6.02	6.11
Vakıf Girişim	13.90	13.80	13.60	14.00	13.50	-2.16	10,045	13.87	13.61
Vakıf GMYO	4.68	4.64	4.68	4.74	4.64	0.00	115,012	4.69	4.65
Vakıf Yat. Ort.	4.12	4.10	4.12	4.18	4.06	0.00	102,401	4.12	4.08
Vakıflar Bankası	8.30	8.30	8.45	8.50	8.20	1.81	4,049,843	8.38	8.32
Vakko Tekstil	5.65	5.55	5.50	5.70	5.50	-2.65	84,995	5.59	5.52
Vanet	2.68	2.82	2.74	2.90	2.66	2.24	1,397,831	2.82	2.77
Varlık Yat. Ort.	1.28	1.26	1.25	1.30	1.23	-2.34	131,238	1.27	1.24
Vestel	5.25	5.30	5.30	5.40	5.20	0.95	2,966,725	5.32	5.25
Viking Kağıt	1.31	1.30	1.30	1.32	1.28	-0.76	728,872	1.31	1.30
Yapı Kredi Fin. Kir.	4.94	4.80	4.80	5.04	4.74	-2.83	253,485	4.89	4.79
Yapı Kredi Koray GMYO	4.82	4.84	4.86	4.92	4.80	0.83	71,648	4.86	4.85
Yapı Kredi Sigorta	9.05	8.85	9.00	9.10	8.45	-0.55	264,139	8.77	8.85
Yapı Kredi Yat. Ort.	1.49	1.49	1.48	1.52	1.47	-0.67	474,844	1.49	1.48
Yapı ve Kredi Bank.	6.95	6.85	7.00	7.00	6.80	0.72	4,994,365	6.95	6.93
Yataş	3.02	3.18	3.14	3.24	3.04	3.97	1,105,102	3.15	3.16
Yatırım Fin. Yat. Ort.	1.57	1.57	1.57	1.60	1.55	0.00	100,997	1.58	1.58
Yazıcılar Holding	41.00	40.50	41.00	41.75	40.25	0.00	14,149	41.12	40.79
Yünsa	2.19	2.15	2.13	2.19	2.12	-2.74	95,896	2.16	2.14
Zorlu Enerji	5.00	4.98	4.94	5.04	4.94	-1.20	485,171	5.00	4.96

Haberle ilgili daha fazlası:

İMKB M-Z (16 Şubat 2006 tarihli verilerdir)

BAKMADAN GEÇME!