İMKB M-Z (21 Şubat 2006 tarihli verilerdir)

Oluşturulma Tarihi: Şubat 22, 2006 00:00

TwitterLinkedinFlipboardE-postaLinki KopyalaYazı Tipi

Haberin Devamı

M. Yılmaz Yat. Ort.1.661.661.671.681.650.6099,2531.671.66Mali Sek Dışı NFIST20 BYF11.1511.1511.2511.2511.050.90186,84211.1811.17Mardin Çimento8.308.158.358.358.050.60327,0768.168.21Marmaris Altınyunus11.1011.2011.7011.7011.005.41128,48111.1611.35Marmaris Martı2.432.362.372.442.35-2.478,252,9022.392.37Marshall31.2531.0030.7531.5030.50-1.608,42131.1830.82Mazhar Zorlu Holding1.561.551.531.581.52-1.92333,3271.561.53Menderes Tekstil1.111.111.131.141.101.802,571,5401.121.12Mensa Mensucat0.430.430.440.440.422.33816,4960.430.43Merko Gıda1.861.841.821.951.73-2.151,508,5401.861.87Metemteks1.441.471.641.651.4713.893,909,7301.501.59Migros17.0017.1017.9018.0017.005.29389,67117.1617.74Milpa4.564.824.905.024.587.464,642,7294.864.91Mutlu Akü1.731.711.721.741.70-0.58501,2431.721.71Net Holding0.420.420.420.420.410.004,409,5600.420.42Net Turizm1.231.241.261.271.222.443,557,9171.231.25Netaş Telekom.44.7544.7546.0046.0044.502.79106,15845.2145.43Nuh Çimento8.658.558.408.758.40-2.891,004,7578.618.48Nurol GMYO5.455.455.405.555.35-0.9239,5955.495.43Okan Tekstil0.570.570.570.580.560.00449,7470.570.57Olmuksa4.044.003.984.063.98-1.4965,3594.013.99Otokar12.7012.4012.6013.2012.40-0.79554,79612.8412.62Oysa Çimento10.1510.0010.3010.3010.001.4871,07410.1910.14Öz Finans Fact.1.791.781.801.831.770.56108,8571.791.78Park Elek. Madencilik9.409.409.359.559.30-0.531,787,0499.479.37Parsan2.502.382.512.522.360.402,532,0962.432.47Penguen Gıda1.311.321.321.341.300.76737,7771.321.31Pera Yat. Ort.1.131.131.141.161.120.881,401,8401.141.15Petkim7.507.357.357.507.30-2.001,329,2947.387.34Petrol Ofisi6.656.606.706.756.550.752,066,3906.676.68Pimaş5.155.055.055.255.00-1.9447,8765.115.05Pınar Et Ve Un2.862.842.842.922.82-0.70179,9402.882.84Pınar Su3.043.043.043.083.020.00138,7013.053.04Pınar Süt5.805.505.655.855.40-2.59923,2715.675.52Prysmian Kablo4.944.924.924.984.88-0.40125,2034.944.91Ray Sigorta3.763.803.723.883.72-1.06353,1323.803.76Reysaş Lojistik4.804.924.904.984.822.082,974,3744.904.91Sabancı Holding10.1010.0010.2010.309.900.992,809,34010.1310.12Sanko Pazarlama3.964.004.024.043.981.52312,9134.014.01Sarkuysan3.263.503.523.643.247.984,531,4043.543.56Selçuk Gıda0.870.870.880.880.861.15422,3220.870.87Serve Kırtasiye1.621.641.651.671.601.85484,3881.641.65Soda Sanayii5.906.006.256.255.905.93142,7676.016.14Söktaş21.0021.5021.5021.8020.902.3819,43121.4221.65Sönmez Filament1.391.371.381.401.36-0.72106,4471.371.37Şeker Piliç4.004.303.944.303.64-1.501,145,2193.904.04Şekerbank7.107.157.207.257.051.41127,6687.177.15Şişe Cam6.056.106.306.356.004.135,215,8696.156.23T. Demir Döküm10.2010.1010.4010.5010.001.96150,71710.2910.28T. Ekonomi Bank.27.7527.7527.7528.5027.250.0024,59528.0127.52T. Kalkınma Bank.9.259.309.359.409.201.0846,6029.339.26T. Tuborg5.355.355.255.405.25-1.8730,6635.355.29T.S.K.B.6.006.056.256.305.904.171,493,9576.066.14Taç Yat. Ort.5.405.555.655.655.404.6344,3505.515.57Tansaş2.622.602.642.662.600.764,178,2132.622.62Tat Konserve2.562.642.662.662.563.911,213,6472.622.64Tek-Art Turizm1.351.391.431.451.305.933,444,3861.401.41Tekstil Fin. Kir.1.781.761.741.791.73-2.25317,0471.771.74Tekstilbank2.902.862.842.922.82-2.071,837,3562.902.85Tesco Kipa49.0048.0047.0049.0046.00-4.088,18648.3247.01Tire Kutsan2.742.762.762.802.720.73520,4792.752.77Tofaş Oto. Fab.4.404.424.464.524.401.361,867,8944.464.43Toprak Fin. Kir.5.905.905.806.005.75-1.6945,5505.945.81Trabzonspor Sportif5.755.755.755.805.650.0031,9715.735.69Trakya Cam5.405.355.555.555.302.782,527,6455.395.48TSKB Yat. Ort.1.501.511.511.521.490.67739,7871.511.50Tukaş1.231.231.241.251.220.811,242,0431.241.23Turcas Petrol4.144.184.184.224.160.97934,9564.194.17Turkcell10.1010.1010.2010.3010.000.991,350,30810.1410.16Tüpraş25.0025.0025.2525.5024.751.001,300,52125.2225.24Türk Hava Yolları8.558.458.508.608.45-0.581,602,4318.538.50Türk Traktör14.9014.8015.1015.4014.601.34280,99915.0514.92Uki Konfeksiyon3.083.043.023.122.76-1.9596,7943.073.03Usaş8.358.408.458.508.301.201,664,6528.428.40Uşak Seramik2.722.722.742.782.700.74174,5332.722.73Uzel Makina3.923.703.623.943.62-7.651,105,2093.783.65Ülker Gıda5.455.505.505.505.400.921,300,7655.465.45Ünal Tarım Ürün.0.650.710.690.710.656.153,475,9160.690.70Ünye Çimento4.504.744.764.804.505.78765,0564.664.75Vakıf Fin. Kir.6.506.556.556.706.450.7770,3046.556.52Vakıf Girişim13.9014.1014.0014.3013.900.7212,59714.1613.98Vakıf GMYO4.664.644.664.824.600.00644,0724.634.73Vakıf Yat. Ort.4.184.244.264.284.201.9199,5234.234.25Vakıflar Bankası8.958.908.909.158.85-0.564,818,4209.028.95Vakko Tekstil5.855.705.655.905.50-3.4293,5505.725.64Vanet2.722.722.702.742.70-0.74288,4592.722.72Varlık Yat. Ort.1.271.341.401.401.2710.24536,6461.331.36Vestel5.755.655.755.855.600.003,947,4325.755.72Viking Kağıt1.371.361.321.401.31-3.653,069,6491.381.33Yapı Kredi Fin. Kir.4.884.884.844.964.82-0.82178,4354.874.86Yapı Kredi Koray GMYO5.205.155.005.254.95-3.8545,6095.175.06Yapı Kredi Sigorta8.608.708.559.008.40-0.58111,8718.708.51Yapı Kredi Yat. Ort.1.531.551.551.561.521.311,032,9501.541.54Yapı ve Kredi Bank.7.357.307.257.457.20-1.3612,288,0187.367.29Yataş3.283.303.263.343.26-0.61313,4593.313.29Yatırım Fin. Yat. Ort.1.601.681.681.741.615.00352,8931.691.67Yazıcılar Holding42.7543.5043.2544.2542.751.17116,70843.6843.29Yünsa2.202.192.192.212.17-0.4573,1712.192.18Zorlu Enerji5.205.205.205.305.150.00631,0075.235.18İkinci Ulusal PazarAltınyunus Çeşme5.255.305.255.355.250.0058,2555.315.27Birlik Mensucat1.901.911.921.931.901.051,8811.921.91Boyasan Tekstil0.570.570.570.610.560.003,015,9330.580.56Camiş Lojistik Hiz.9.7510.059.9510.209.702.0548,2999.989.94Doğusan2.822.802.722.862.72-3.5590,7532.822.75Ege Profil6.906.906.807.006.80-1.4516,9366.886.82Gedik Yat. Ort.1.851.841.851.861.840.0040,9151.851.85Ipek Matbaacılık4.084.023.944.223.88-3.434,558,2964.083.98Lafarge Aslan Çimento79.5080.0080.0080.5079.000.633,98179.4879.81Meges Boya8.057.657.708.207.60-4.35213,0107.847.79Mert Gıda7.658.108.908.907.6516.34110,5638.048.73Metemtur Otelcilik3.163.183.363.383.166.33662,5893.203.30Petrokent Turizm25.5025.5025.7526.0025.250.982,75825.6625.45Sönmez Pamuklu1.731.721.731.751.710.0032,8271.721.73Şeker Fin. Kir.3.683.663.623.763.60-1.63300,3583.703.62Tümteks0.840.840.840.860.820.00215,2190.840.84IMKB YENİ EKONOMİAnel Telekom7.507.507.507.557.400.00367,3047.507.45Datagate Bilgisayar5.355.305.205.455.15-2.80447,1085.335.22Plastikkart2.722.682.682.742.64-1.47499,9882.692.66Gözaltı PazarıAbana Elektromekanik1.241.211.211.231.15-2.4218,1321.211.21EGS G.M.Y.O.0.560.560.560.570.540.00846,4310.550.55Makina Takım0.820.800.800.840.77-2.44124,0000.810.81Transtürk Hold.0.410.410.410.420.400.0092,6450.410.41

Acıbadem Sağlık	13.80	13.90	13.80	14.00	13.70	0.00	25,271	13.84	13.81
Adana Çimento (A)	12.10	12.10	12.30	12.30	12.00	1.65	57,115	12.11	12.13
Adana Çimento (B)	6.90	6.85	6.90	6.90	6.85	0.00	5,007	6.88	6.89
Adana Çimento (C)	1.51	1.50	1.52	1.53	1.50	0.66	862,714	1.51	1.51
Adel Kalemcilik	6.85	7.15	7.05	7.30	6.90	2.92	231,863	7.18	7.08
Advansa Sasa	1.33	1.32	1.31	1.33	1.31	-1.50	764,265	1.32	1.31
AFM Film	5.55	5.60	5.55	5.60	5.50	0.00	234,085	5.59	5.51
Afyon Çimento	1,365.00	1,375.00	1,405.00	1,420.00	1,370.00	2.93	1,187	1,374.36	1,402.70
Ak Enerji	5.70	5.75	5.85	5.85	5.70	2.63	625,901	5.75	5.81
Ak Yat. Ort.	2.43	2.51	2.55	2.55	2.43	4.94	1,498,890	2.50	2.52
Akal Tekstil	5.20	5.20	5.30	5.40	5.15	1.92	203,753	5.27	5.21
Akbank	12.70	12.70	12.80	13.10	12.60	0.79	3,714,162	12.84	12.75
Akçansa	11.00	10.70	11.00	11.10	10.60	0.00	209,615	10.88	10.87
Akın Tekstil	2.82	2.82	2.80	2.84	2.78	-0.71	10,753	2.82	2.80
Akmerkez G.M.Y.O.	45.50	45.75	46.00	46.50	45.75	1.10	13,229	46.17	45.97
Aksa	12.20	12.20	12.30	12.30	12.10	0.82	261,514	12.23	12.15
Aksigorta	13.20	13.30	13.70	13.90	13.20	3.79	1,090,137	13.34	13.56
Aksu Enerji	6.20	6.20	6.30	6.50	6.15	1.61	93,384	6.20	6.39
Aksu İplik	3.36	3.34	3.38	3.42	3.28	0.60	21,552	3.35	3.38
Alarko Carrier	19.40	19.70	20.80	20.80	19.30	7.22	100,656	19.73	20.50
Alarko GMYO	67.50	67.50	67.50	70.00	67.00	0.00	5,370	68.32	67.25
Alarko Holding	58.00	58.00	59.00	59.50	57.50	1.72	166,791	58.67	58.60
Alcatel Teletaş	8.20	8.25	8.25	8.40	8.20	0.61	814,727	8.31	8.27
Alkim Kağıt	1.54	1.54	1.54	1.56	1.53	0.00	377,949	1.55	1.53
Alkim Kimya	6.80	6.70	6.65	6.85	6.55	-2.21	62,491	6.71	6.62
Alternatif Yat. Ort.	2.68	2.68	2.80	2.80	2.66	4.48	642,873	2.68	2.72
AlternatifBank	2.90	2.88	2.90	2.94	2.86	0.00	517,022	2.91	2.88
Altınyağ	2.15	2.12	2.13	2.20	2.10	-0.93	1,120,834	2.13	2.12
Altınyıldız	2.70	2.98	2.94	3.12	2.80	8.89	1,888,159	2.95	2.94
Anadolu Cam	6.35	6.30	6.45	6.45	6.25	1.57	270,817	6.34	6.40
Anadolu Efes	42.50	43.00	43.00	43.75	42.75	1.18	56,015	43.24	42.76
Anadolu Hayat Emek.	6.85	6.85	7.00	7.20	6.80	2.19	411,528	7.02	6.94
Anadolu Isuzu	22.30	22.10	21.90	22.50	21.90	-1.79	102,749	22.27	22.01
Anadolu Sigorta	4.76	4.80	4.82	4.86	4.76	1.26	2,126,722	4.80	4.83
Arat Tekstil	0.38	0.38	0.38	0.39	0.37	0.00	551,377	0.38	0.37
Arçelik	12.00	12.00	12.00	12.20	12.00	0.00	491,765	12.03	12.09
Arena Bilgisayar	6.55	6.55	6.50	6.65	6.50	-0.76	15,618	6.59	6.54
Arsan Tekstıl	1.56	1.57	1.64	1.67	1.56	5.13	635,166	1.58	1.63
Aselsan	39.75	39.25	39.25	40.00	38.75	-1.26	157,859	39.50	38.99
Ata Yat. Ort.	15.60	15.40	15.30	16.30	15.10	-1.92	88,838	15.76	15.38
Atakule G.M.Y.O.	2.70	2.62	2.66	2.72	2.62	-1.48	803,784	2.65	2.64
Atlantis Yat. Ort.	2.60	2.72	2.76	2.76	2.64	6.15	250,373	2.70	2.71
Atlas Yat. Ort.	6.95	6.90	7.00	7.20	6.75	0.72	153,212	6.98	6.92
Aviva Sigorta	18.10	18.20	18.10	18.30	17.90	0.00	12,394	18.08	17.99
Avrasya Yat. Ort.	1.69	1.68	1.69	1.71	1.66	0.00	200,430	1.69	1.67
Ayen Enerji	3.32	3.38	3.40	3.44	3.34	2.41	1,931,100	3.39	3.41
Aygaz	5.65	5.60	5.60	5.65	5.50	-0.88	240,397	5.59	5.55
Bagfaş	54.50	53.50	53.50	55.00	53.00	-1.83	33,554	54.09	53.71
Bak Ambalaj	3.70	3.66	3.66	3.72	3.62	-1.08	107,963	3.69	3.65
Banvit	2.80	2.84	2.76	2.88	2.54	-1.43	4,103,855	2.73	2.75
Batı Çimento	7.70	7.80	7.70	7.80	7.45	0.00	12,089	7.69	7.68
Batısöke Çimento	3.62	3.60	3.58	3.66	3.58	-1.10	81,856	3.60	3.60
Beko Elektronik	2.82	2.88	3.06	3.08	2.82	8.51	14,899,322	2.88	2.98
Berdan Tekstil	2.86	2.88	2.88	2.90	2.86	0.70	7,356	2.88	2.87
Beşiktaş Futbol Yat.	4.22	4.14	4.12	4.22	4.10	-2.37	169,458	4.16	4.13
BİM Birleşik Mağ.	40.50	39.25	39.00	41.25	39.00	-3.70	11,993	39.59	39.19
Bisaş Tekstil	1.64	1.63	1.64	1.67	1.63	0.00	137,937	1.64	1.65
Bolu Çimento	3.24	3.28	3.24	3.28	3.22	0.00	396,599	3.26	3.24
Borova Yapı	1.25	1.24	1.26	1.27	1.23	0.80	507,073	1.25	1.24
Borusan Mannesmann	12.80	12.90	13.30	13.40	12.80	3.91	170,056	12.94	13.19
Borusan Yat. Paz.	6.60	6.65	6.60	6.70	6.55	0.00	304,004	6.60	6.60
Bosch Fren Sistemleri	224.00	225.00	224.00	227.00	223.00	0.00	6,416	225.46	223.79
Bossa	1.39	1.39	1.39	1.42	1.39	0.00	655,799	1.40	1.39
Boyner Mağazacılık	3.88	3.84	3.88	3.96	3.80	0.00	1,440,132	3.92	3.83
Brisa	106.00	106.00	106.00	109.00	105.00	0.00	10,736	107.49	105.70
BSH Ev Aletleri	34.25	34.25	34.50	34.75	34.00	0.73	23,510	34.21	34.22
Bumerang Yat. Ort.	1.41	1.42	1.46	1.48	1.40	3.55	880,909	1.42	1.45
Burçelik	28.00	28.00	27.75	28.50	27.75	-0.89	5,864	28.15	27.80
Burçelik Vana	1.82	1.82	1.82	1.84	1.81	0.00	72,131	1.83	1.82
Bursa Çimento	19.40	19.60	19.30	19.70	19.20	-0.52	11,031	19.57	19.43
Ceylan Giyim	3.16	3.16	3.16	3.20	3.12	0.00	11,519	3.15	3.15
Ceytaş Madencilik	5.40	5.40	5.40	5.55	5.35	0.00	1,202,550	5.44	5.38
Çbs Boya	0.83	0.82	0.82	0.91	0.81	-1.20	393,514	0.82	0.82
ÇBS Printaş	1.50	1.50	1.49	1.52	1.47	-0.67	148,575	1.51	1.48
Çelebi	33.75	33.75	33.25	34.00	33.00	-1.48	29,690	33.71	33.19
Çelik Halat	6.70	6.70	6.65	6.95	6.55	-0.75	64,217	6.77	6.64
Çemtaş	6.95	7.05	7.10	7.15	6.95	2.16	287,690	7.06	7.06
Çimbeton	33.50	33.00	33.00	33.75	32.50	-1.49	9,686	33.20	32.88
Çimentaş	16.10	15.80	15.90	16.30	15.50	-1.24	17,272	15.81	15.90
Çimsa	10.60	10.70	10.70	10.90	10.60	0.94	53,528	10.73	10.67
Dardanel	1.54	1.59	1.63	1.63	1.54	5.84	4,018,629	1.58	1.62
Demisaş Döküm	1.72	1.78	1.76	1.82	1.73	2.33	1,294,327	1.79	1.76
Deniz Yat. Ort.	2.62	2.62	2.60	2.64	2.60	-0.76	421,189	2.62	2.61
Denizbank	12.10	12.00	12.30	12.60	12.00	1.65	1,106,461	12.17	12.28
Denizli Cam	8.05	8.00	8.10	8.20	7.95	0.62	104,165	8.08	8.03
Dentaş Ambalaj	2.27	2.25	2.26	2.42	2.22	-0.44	31,323	2.26	2.26
Derimod	2.80	2.82	2.86	2.90	2.80	2.14	243,576	2.84	2.85
Desa Deri	1.74	1.73	1.72	1.75	1.71	-1.15	557,545	1.74	1.71
Deva Holding	7.75	7.95	8.10	8.15	7.80	4.52	577,181	7.98	8.03
Ditaş Doğan	91.50	90.50	90.50	92.50	89.50	-1.09	5,920	91.15	90.24
DJ İstanbul 20	11.15	11.15	11.30	11.35	11.10	1.35	1,002,330	11.25	11.21
DJIM Türkiye A Tipi BYF	12.10	12.15	12.15	12.25	12.15	0.41	1,465,712	12.25	12.20
Doğan Burda	7.05	7.20	7.25	7.60	7.05	2.84	170,980	7.33	7.23
Doğan Gazetecilik	4.62	4.66	4.66	4.72	4.62	0.87	921,072	4.67	4.66
Doğan Holding	6.55	6.45	6.65	6.65	6.40	1.53	11,543,800	6.49	6.51
Doğan Yayın Hol.	6.70	6.70	6.70	6.95	6.60	0.00	243,473	6.72	6.69
Doğuş Otomotiv	8.80	8.75	8.90	8.90	8.70	1.14	232,060	8.79	8.83
Döktaş	2.53	2.54	2.56	2.58	2.50	1.19	1,467,068	2.55	2.55
Duran Doğan Basım	5.90	5.80	5.80	5.95	5.80	-1.69	13,671	5.85	5.81
Dyo Boya	1.11	1.08	1.09	1.14	1.06	-1.80	4,504,012	1.09	1.07
Eczacıbaşı İlaç	4.70	4.78	4.78	4.80	4.72	1.70	858,797	4.77	4.76
Eczacıbaşı Yapı	4.44	4.50	4.48	4.52	4.42	0.90	329,669	4.48	4.47
Eczacıbaşı Yat. Ort.	1.47	1.47	1.47	1.49	1.45	0.00	283,043	1.47	1.46
Eczacıbaşı Yatırım	5.15	5.20	5.10	5.25	5.10	-0.97	686,780	5.21	5.15
Edip İplik	3.58	3.58	3.56	3.92	3.52	-0.56	84,104	3.57	3.56
Efes Holding	14.60	14.60	14.60	14.70	14.50	0.00	7,270	14.61	14.59
Ege Endüstri	12.10	13.20	13.00	13.70	12.60	7.44	230,918	13.13	13.23
Ege Gübre	36.50	36.25	36.50	37.25	36.25	0.00	53,869	36.62	36.90
Ege Seramik	2.21	2.24	2.25	2.28	2.19	1.81	1,086,010	2.24	2.25
Egeli Co. Yat. Ort.	2.90	2.90	2.90	2.94	2.88	0.00	42,697	2.89	2.89
Egeplast	1.16	1.19	1.25	1.26	1.17	7.76	1,296,433	1.20	1.23
Emek Elektrik	1.01	1.01	1.01	1.02	0.99	0.00	1,103,804	1.00	1.00
Eminiş Ambalaj	3.80	3.78	3.86	3.96	3.76	1.58	135,684	3.78	3.88
Enka İnşaat	16.70	16.80	17.00	17.10	16.80	1.80	624,633	16.85	16.95
Erbosan	6.90	6.85	6.75	7.00	6.75	-2.17	31,160	6.94	6.79
Ereğli Demir Çelik	8.85	8.85	8.85	8.90	8.80	0.00	2,074,609	8.85	8.84
Ersu Gıda	1.63	1.64	1.64	1.66	1.62	0.61	251,336	1.65	1.63
Escort Computer	1.95	1.97	1.97	2.03	1.90	1.03	485,756	1.99	1.96
Esem Spor Giyim	1.36	1.37	1.38	1.40	1.35	1.47	150,627	1.36	1.39
EVG Yat. Ort.	1.35	1.35	1.37	1.37	1.35	1.48	42,317	1.36	1.36
Factoturk Faktoring	3.98	4.00	4.00	4.04	3.96	0.50	43,199	4.00	4.00
Favori Dinlenme Yer.	8.00	8.00	8.00	8.20	7.90	0.00	216,580	8.06	7.98
Fenerbahçe Sportif	21.80	21.80	21.90	21.90	21.70	0.46	33,838	21.78	21.81
Feniş Alüminyum	4.06	4.14	4.14	4.24	4.06	1.97	394,964	4.16	4.12
Finans Fin. Kir.	11.20	10.90	10.90	11.40	10.80	-2.68	11,517	10.98	10.93
Finans Yat. Ort.	2.06	2.07	2.06	2.11	2.05	0.00	813,042	2.08	2.06
Finansbank	7.90	8.00	8.00	8.05	7.85	1.27	3,761,130	7.96	7.95
F-M İzmit Piston	920.00	915.00	920.00	930.00	910.00	0.00	1,040	921.25	916.85
Ford Otosan	12.00	12.00	12.00	12.20	11.90	0.00	1,039,667	12.11	12.00
Fortis Bank	7.25	7.25	7.20	7.35	7.15	-0.69	1,023,855	7.30	7.20
Frigo Pak Gıda	1.61	1.62	1.62	1.65	1.60	0.62	251,214	1.62	1.62
Galatasaray Sportif	122.00	123.00	124.00	125.00	121.00	1.64	1,180	122.05	123.13
Garanti Bankası	5.90	5.85	5.90	6.10	5.75	0.00	11,745,503	5.96	5.83
Garanti Faktoring	6.30	6.45	6.50	6.80	6.35	3.17	199,959	6.62	6.45
Garanti GMYO	2.64	2.64	2.62	2.66	2.58	-0.76	361,295	2.65	2.60
Garanti Yat. Ort.	2.30	2.30	2.30	2.33	2.27	0.00	346,127	2.31	2.29
Gediz İplik	1.39	1.39	1.39	1.42	1.37	0.00	76,140	1.40	1.38
Gentaş	3.56	3.66	3.62	3.92	3.60	1.69	193,151	3.69	3.63
Gersan Elektrik	1.43	1.41	1.41	1.43	1.40	-1.40	397,170	1.41	1.40
Gima	4.18	4.18	4.20	4.24	4.14	0.48	1,596,638	4.21	4.18
Global Yat. Holding	1.57	1.63	1.64	1.65	1.58	4.46	16,068,781	1.63	1.63
Goldaş Kuyumculuk	1.71	1.72	1.72	1.74	1.70	0.58	3,271,052	1.73	1.71
Good-Year	14.90	15.20	15.20	15.80	15.00	2.01	465,903	15.48	15.22
Göltaş Çimento	73.50	73.00	72.50	73.50	71.50	-1.36	8,954	73.09	72.16
GSD Holding	2.20	2.20	2.17	2.25	2.16	-1.36	12,500,003	2.22	2.18
Gübre Fabrik.	3.74	3.72	3.76	3.76	3.72	0.53	135,738	3.74	3.74
Güneş Sigorta	4.66	4.62	4.60	4.70	4.56	-1.29	366,405	4.65	4.59
Haznedar Refrakter	3.18	3.22	3.22	3.28	3.18	1.26	139,773	3.23	3.20
Hedef Yat. Ort.	1.44	1.48	1.44	1.50	1.43	0.00	53,393	1.46	1.44
Hektaş	1.51	1.53	1.52	1.55	1.52	0.66	1,650,883	1.54	1.52
Hürriyet Gzt.	5.50	5.45	5.45	5.55	5.40	-0.91	881,498	5.50	5.42
İdaş	3.20	3.22	3.14	3.38	3.14	-1.88	130,587	3.28	3.19
İhlas Ev Aletleri	2.86	3.06	2.96	3.18	2.88	3.50	4,498,008	3.11	2.99
İhlas GMYO	1.11	1.14	1.12	1.16	1.11	0.90	3,313,866	1.14	1.12
İhlas Holding	0.84	0.83	0.82	0.85	0.82	-2.38	10,646,765	0.84	0.83
Indeks Bilgisayar	3.28	3.22	3.24	3.32	3.20	-1.22	187,907	3.26	3.26
İnfo Yat. Ort.	1.23	1.22	1.22	1.24	1.19	-0.81	447,821	1.21	1.22
İnfotrend Yat. Ort.	1.05	1.05	1.05	1.06	1.03	0.00	389,472	1.05	1.04
İntema	6.40	6.45	6.45	6.55	6.40	0.78	31,960	6.50	6.46
İş Bankası (A)	23,850.00
İş Bankası (B)	1,830.00	1,800.00	1,810.00	1,835.00	1,800.00	-1.09	76	1,808.11	1,812.61
İş Bankası (C)	12.60	12.70	12.90	13.10	12.60	2.38	10,685,463	12.88	12.77
İş Bankası (Kur.)	8,000.00					0.00
İş Fin. Kir.	8.40	8.35	8.50	8.50	7.90	1.19	397,965	8.34	8.42
İş Girişim	4.68	4.58	4.62	4.76	4.56	-1.28	368,248	4.63	4.60
İş GMYO	3.66	3.66	3.68	3.74	3.64	0.55	4,197,725	3.68	3.70
İş Yat. Ort.	4.66	4.66	4.68	4.74	4.64	0.43	1,314,772	4.70	4.67
Işıklar Ambalaj	2.12	2.08	2.09	2.18	2.06	-1.42	1,778,785	2.12	2.09
İzmir Demir Çelik	3.24	3.24	3.22	3.28	3.20	-0.62	2,886,776	3.25	3.22
İzocam	10.60	10.80	10.90	11.00	10.50	2.83	64,602	10.90	10.88
Kaplamin	15.30	15.20	15.20	15.30	15.00	-0.65	35,869	15.25	15.11
Kardemir (A)	1.26	1.27	1.26	1.29	1.24	0.00	9,172,819	1.27	1.25
Kardemir (B)	1.43	1.42	1.41	1.44	1.40	-1.40	5,832,106	1.42	1.41
Kardemir (D)	0.61	0.61	0.61	0.61	0.60	0.00	10,708,981	0.60	0.60
Karsan Otomotiv	7.05	7.20	7.15	7.25	7.05	1.42	384,348	7.19	7.13
Karsu Tekstil	0.93	0.93	0.96	0.97	0.92	3.23	363,205	0.93	0.95
Kartonsan	174.00	175.00	174.00	176.00	174.00	0.00	9,469	174.94	174.43
Kav Dan.Paz.Tic.	4.00	3.98	4.00	4.06	3.92	0.00	161,315	3.96	4.01
Kelebek Mobilya	1.75	1.84	1.87	1.91	1.76	6.86	970,119	1.83	1.86
Kent Gıda	44.25	43.75	43.00	45.00	43.00	-2.82	13,934	44.09	43.47
Kerevitaş Gıda	8.65	8.70	8.60	8.70	8.55	-0.58	30,599	8.67	8.62
Klimasan Klima	6.05	6.10	6.10	6.15	6.00	0.83	51,978	6.05	6.07
Koç Holding	7.40	7.50	7.70	7.70	7.35	4.05	10,533,925	7.47	7.61
Konfrut Gıda	9.90	10.00	9.85	10.20	9.70	-0.51	178,513	9.99	9.83
Koniteks	0.85	0.88	0.88	0.90	0.86	3.53	371,689	0.88	0.88
Konya Çimento	99.00	99.50	98.50	100.00	98.00	-0.51	4,093	99.50	98.81
Kordsa Sabancı Dupont	7.15	7.05	7.15	7.15	6.80	0.00	59,557	7.03	7.03
Koza Davetiye	5.55	5.70	5.65	5.90	5.55	1.80	4,034,726	5.70	5.70
Kristal Kola	1.85	1.85	1.82	1.88	1.82	-1.62	592,709	1.86	1.84
Kütahya Porselen	38.50	39.25	39.25	39.75	38.50	1.95	12,831	39.14	39.25
Link Bilgisayar	4.90	5.10	5.05	5.16	4.94	3.06	296,549	5.05	5.05
Lio Yağ	1.18	1.23	1.23	1.28	1.20	4.40	2,313,890	1.25	1.22
Logo Yazılım	19.20	19.60	19.80	20.10	19.20	3.13	122,433	19.44	19.87
Lüks Kadife	6.40	6.60	6.55	6.70	6.40	2.34	14,057	6.54	6.57
M. Yılmaz Yat. Ort.	1.66	1.66	1.67	1.68	1.65	0.60	99,253	1.67	1.66
Mali Sek Dışı NFIST20 BYF	11.15	11.15	11.25	11.25	11.05	0.90	186,842	11.18	11.17
Mardin Çimento	8.30	8.15	8.35	8.35	8.05	0.60	327,076	8.16	8.21
Marmaris Altınyunus	11.10	11.20	11.70	11.70	11.00	5.41	128,481	11.16	11.35
Marmaris Martı	2.43	2.36	2.37	2.44	2.35	-2.47	8,252,902	2.39	2.37
Marshall	31.25	31.00	30.75	31.50	30.50	-1.60	8,421	31.18	30.82
Mazhar Zorlu Holding	1.56	1.55	1.53	1.58	1.52	-1.92	333,327	1.56	1.53
Menderes Tekstil	1.11	1.11	1.13	1.14	1.10	1.80	2,571,540	1.12	1.12
Mensa Mensucat	0.43	0.43	0.44	0.44	0.42	2.33	816,496	0.43	0.43
Merko Gıda	1.86	1.84	1.82	1.95	1.73	-2.15	1,508,540	1.86	1.87
Metemteks	1.44	1.47	1.64	1.65	1.47	13.89	3,909,730	1.50	1.59
Migros	17.00	17.10	17.90	18.00	17.00	5.29	389,671	17.16	17.74
Milpa	4.56	4.82	4.90	5.02	4.58	7.46	4,642,729	4.86	4.91
Mutlu Akü	1.73	1.71	1.72	1.74	1.70	-0.58	501,243	1.72	1.71
Net Holding	0.42	0.42	0.42	0.42	0.41	0.00	4,409,560	0.42	0.42
Net Turizm	1.23	1.24	1.26	1.27	1.22	2.44	3,557,917	1.23	1.25
Netaş Telekom.	44.75	44.75	46.00	46.00	44.50	2.79	106,158	45.21	45.43
Nuh Çimento	8.65	8.55	8.40	8.75	8.40	-2.89	1,004,757	8.61	8.48
Nurol GMYO	5.45	5.45	5.40	5.55	5.35	-0.92	39,595	5.49	5.43
Okan Tekstil	0.57	0.57	0.57	0.58	0.56	0.00	449,747	0.57	0.57
Olmuksa	4.04	4.00	3.98	4.06	3.98	-1.49	65,359	4.01	3.99
Otokar	12.70	12.40	12.60	13.20	12.40	-0.79	554,796	12.84	12.62
Oysa Çimento	10.15	10.00	10.30	10.30	10.00	1.48	71,074	10.19	10.14
Öz Finans Fact.	1.79	1.78	1.80	1.83	1.77	0.56	108,857	1.79	1.78
Park Elek. Madencilik	9.40	9.40	9.35	9.55	9.30	-0.53	1,787,049	9.47	9.37
Parsan	2.50	2.38	2.51	2.52	2.36	0.40	2,532,096	2.43	2.47
Penguen Gıda	1.31	1.32	1.32	1.34	1.30	0.76	737,777	1.32	1.31
Pera Yat. Ort.	1.13	1.13	1.14	1.16	1.12	0.88	1,401,840	1.14	1.15
Petkim	7.50	7.35	7.35	7.50	7.30	-2.00	1,329,294	7.38	7.34
Petrol Ofisi	6.65	6.60	6.70	6.75	6.55	0.75	2,066,390	6.67	6.68
Pimaş	5.15	5.05	5.05	5.25	5.00	-1.94	47,876	5.11	5.05
Pınar Et Ve Un	2.86	2.84	2.84	2.92	2.82	-0.70	179,940	2.88	2.84
Pınar Su	3.04	3.04	3.04	3.08	3.02	0.00	138,701	3.05	3.04
Pınar Süt	5.80	5.50	5.65	5.85	5.40	-2.59	923,271	5.67	5.52
Prysmian Kablo	4.94	4.92	4.92	4.98	4.88	-0.40	125,203	4.94	4.91
Ray Sigorta	3.76	3.80	3.72	3.88	3.72	-1.06	353,132	3.80	3.76
Reysaş Lojistik	4.80	4.92	4.90	4.98	4.82	2.08	2,974,374	4.90	4.91
Sabancı Holding	10.10	10.00	10.20	10.30	9.90	0.99	2,809,340	10.13	10.12
Sanko Pazarlama	3.96	4.00	4.02	4.04	3.98	1.52	312,913	4.01	4.01
Sarkuysan	3.26	3.50	3.52	3.64	3.24	7.98	4,531,404	3.54	3.56
Selçuk Gıda	0.87	0.87	0.88	0.88	0.86	1.15	422,322	0.87	0.87
Serve Kırtasiye	1.62	1.64	1.65	1.67	1.60	1.85	484,388	1.64	1.65
Soda Sanayii	5.90	6.00	6.25	6.25	5.90	5.93	142,767	6.01	6.14
Söktaş	21.00	21.50	21.50	21.80	20.90	2.38	19,431	21.42	21.65
Sönmez Filament	1.39	1.37	1.38	1.40	1.36	-0.72	106,447	1.37	1.37
Şeker Piliç	4.00	4.30	3.94	4.30	3.64	-1.50	1,145,219	3.90	4.04
Şekerbank	7.10	7.15	7.20	7.25	7.05	1.41	127,668	7.17	7.15
Şişe Cam	6.05	6.10	6.30	6.35	6.00	4.13	5,215,869	6.15	6.23
T. Demir Döküm	10.20	10.10	10.40	10.50	10.00	1.96	150,717	10.29	10.28
T. Ekonomi Bank.	27.75	27.75	27.75	28.50	27.25	0.00	24,595	28.01	27.52
T. Kalkınma Bank.	9.25	9.30	9.35	9.40	9.20	1.08	46,602	9.33	9.26
T. Tuborg	5.35	5.35	5.25	5.40	5.25	-1.87	30,663	5.35	5.29
T.S.K.B.	6.00	6.05	6.25	6.30	5.90	4.17	1,493,957	6.06	6.14
Taç Yat. Ort.	5.40	5.55	5.65	5.65	5.40	4.63	44,350	5.51	5.57
Tansaş	2.62	2.60	2.64	2.66	2.60	0.76	4,178,213	2.62	2.62
Tat Konserve	2.56	2.64	2.66	2.66	2.56	3.91	1,213,647	2.62	2.64
Tek-Art Turizm	1.35	1.39	1.43	1.45	1.30	5.93	3,444,386	1.40	1.41
Tekstil Fin. Kir.	1.78	1.76	1.74	1.79	1.73	-2.25	317,047	1.77	1.74
Tekstilbank	2.90	2.86	2.84	2.92	2.82	-2.07	1,837,356	2.90	2.85
Tesco Kipa	49.00	48.00	47.00	49.00	46.00	-4.08	8,186	48.32	47.01
Tire Kutsan	2.74	2.76	2.76	2.80	2.72	0.73	520,479	2.75	2.77
Tofaş Oto. Fab.	4.40	4.42	4.46	4.52	4.40	1.36	1,867,894	4.46	4.43
Toprak Fin. Kir.	5.90	5.90	5.80	6.00	5.75	-1.69	45,550	5.94	5.81
Trabzonspor Sportif	5.75	5.75	5.75	5.80	5.65	0.00	31,971	5.73	5.69
Trakya Cam	5.40	5.35	5.55	5.55	5.30	2.78	2,527,645	5.39	5.48
TSKB Yat. Ort.	1.50	1.51	1.51	1.52	1.49	0.67	739,787	1.51	1.50
Tukaş	1.23	1.23	1.24	1.25	1.22	0.81	1,242,043	1.24	1.23
Turcas Petrol	4.14	4.18	4.18	4.22	4.16	0.97	934,956	4.19	4.17
Turkcell	10.10	10.10	10.20	10.30	10.00	0.99	1,350,308	10.14	10.16
Tüpraş	25.00	25.00	25.25	25.50	24.75	1.00	1,300,521	25.22	25.24
Türk Hava Yolları	8.55	8.45	8.50	8.60	8.45	-0.58	1,602,431	8.53	8.50
Türk Traktör	14.90	14.80	15.10	15.40	14.60	1.34	280,999	15.05	14.92
Uki Konfeksiyon	3.08	3.04	3.02	3.12	2.76	-1.95	96,794	3.07	3.03
Usaş	8.35	8.40	8.45	8.50	8.30	1.20	1,664,652	8.42	8.40
Uşak Seramik	2.72	2.72	2.74	2.78	2.70	0.74	174,533	2.72	2.73
Uzel Makina	3.92	3.70	3.62	3.94	3.62	-7.65	1,105,209	3.78	3.65
Ülker Gıda	5.45	5.50	5.50	5.50	5.40	0.92	1,300,765	5.46	5.45
Ünal Tarım Ürün.	0.65	0.71	0.69	0.71	0.65	6.15	3,475,916	0.69	0.70
Ünye Çimento	4.50	4.74	4.76	4.80	4.50	5.78	765,056	4.66	4.75
Vakıf Fin. Kir.	6.50	6.55	6.55	6.70	6.45	0.77	70,304	6.55	6.52
Vakıf Girişim	13.90	14.10	14.00	14.30	13.90	0.72	12,597	14.16	13.98
Vakıf GMYO	4.66	4.64	4.66	4.82	4.60	0.00	644,072	4.63	4.73
Vakıf Yat. Ort.	4.18	4.24	4.26	4.28	4.20	1.91	99,523	4.23	4.25
Vakıflar Bankası	8.95	8.90	8.90	9.15	8.85	-0.56	4,818,420	9.02	8.95
Vakko Tekstil	5.85	5.70	5.65	5.90	5.50	-3.42	93,550	5.72	5.64
Vanet	2.72	2.72	2.70	2.74	2.70	-0.74	288,459	2.72	2.72
Varlık Yat. Ort.	1.27	1.34	1.40	1.40	1.27	10.24	536,646	1.33	1.36
Vestel	5.75	5.65	5.75	5.85	5.60	0.00	3,947,432	5.75	5.72
Viking Kağıt	1.37	1.36	1.32	1.40	1.31	-3.65	3,069,649	1.38	1.33
Yapı Kredi Fin. Kir.	4.88	4.88	4.84	4.96	4.82	-0.82	178,435	4.87	4.86
Yapı Kredi Koray GMYO	5.20	5.15	5.00	5.25	4.95	-3.85	45,609	5.17	5.06
Yapı Kredi Sigorta	8.60	8.70	8.55	9.00	8.40	-0.58	111,871	8.70	8.51
Yapı Kredi Yat. Ort.	1.53	1.55	1.55	1.56	1.52	1.31	1,032,950	1.54	1.54
Yapı ve Kredi Bank.	7.35	7.30	7.25	7.45	7.20	-1.36	12,288,018	7.36	7.29
Yataş	3.28	3.30	3.26	3.34	3.26	-0.61	313,459	3.31	3.29
Yatırım Fin. Yat. Ort.	1.60	1.68	1.68	1.74	1.61	5.00	352,893	1.69	1.67
Yazıcılar Holding	42.75	43.50	43.25	44.25	42.75	1.17	116,708	43.68	43.29
Yünsa	2.20	2.19	2.19	2.21	2.17	-0.45	73,171	2.19	2.18
Zorlu Enerji	5.20	5.20	5.20	5.30	5.15	0.00	631,007	5.23	5.18

Haberle ilgili daha fazlası:

BAKMADAN GEÇME!