İMKB M-Z (22 Aralık 2005 tarihli verilerdir)

Güncelleme Tarihi: Aralık 22, 2005 00:00

Oluşturulma Tarihi: Aralık 22, 2005 00:00

Haberin Devamı

Mardin Çimento7.757.807.807.857.750.6563,8807.797.80Marmaris Altınyunus11.2011.4011.4011.5011.201.7972,06011.3611.31Marmaris Martı2.352.342.342.382.32-0.434,752,5612.362.34Marshall29.0029.0028.5029.2528.50-1.723,75128.9528.62Mazhar Zorlu Holding1.221.231.251.261.212.46808,8901.241.23Menderes Tekstil0.810.820.820.830.801.232,570,1440.820.82Mensa Mensucat0.390.390.400.400.382.56826,9640.390.39Merko Gıda1.651.641.741.761.635.451,786,2331.641.73Metemteks1.451.461.411.491.38-2.761,432,8791.461.43Migros12.9012.9012.9013.0012.700.00647,81412.8912.86Milpa2.232.282.322.332.234.043,061,5342.262.31Mutlu Akü1.701.691.701.721.690.00592,1661.711.69Net Holding0.400.410.400.410.390.008,642,9540.400.40Net Turizm1.121.131.141.151.121.793,588,4761.141.13Netaş Telekom.37.7538.0039.0039.2537.753.31142,67138.0338.75Nuh Çimento7.757.807.757.857.700.0027,8937.757.78Nurol GMYO5.355.355.655.655.305.61212,6375.325.53Okan Tekstil0.620.620.620.640.610.00523,5060.630.62Olmuksa3.323.323.403.443.302.41268,1983.323.38Otokar8.058.358.458.458.004.97972,7268.178.38Oysa Çimento30.2530.5030.5030.7530.000.8324,64030.3930.55Öz Finans Fact.1.731.781.751.871.741.16360,9781.801.76Park Elek. Madencilik6.156.156.206.206.100.81557,7816.156.15Parsan2.072.092.092.132.020.973,229,0292.062.10Penguen Gıda1.261.331.301.371.263.173,482,4711.331.32Pera Yat. Ort.1.471.461.471.481.460.00696,1741.471.47Petkim7.707.707.857.857.651.951,015,8697.707.79Petrol Ofisi6.206.156.056.256.00-2.424,716,4146.126.11Pimaş4.664.704.684.824.620.43152,4964.714.71Pınar Et Ve Un2.202.232.222.242.190.91348,7072.212.21Pınar Su2.542.542.582.602.501.57270,3662.532.55Pınar Süt4.904.924.965.004.861.22277,5994.914.95Prysmian Kablo3.483.523.543.583.461.72512,9013.503.54Ray Sigorta1.911.921.931.931.891.0580,6461.911.91Sabancı Holding7.457.457.607.657.402.014,939,8357.497.57Sanko Pazarlama4.144.104.084.144.06-1.45442,4544.104.08Sarkuysan2.162.172.162.182.150.0097,2472.162.17Selçuk Gıda0.860.850.860.870.850.00919,7460.860.85Serve Kırtasiye1.661.681.681.691.621.20194,4981.671.66Soda Sanayii4.544.624.724.784.503.96251,4574.614.72Söktaş21.0020.5020.5021.1020.40-2.3816,27420.6320.52Sönmez Filament1.211.221.221.221.200.8390,5981.221.21Şeker Piliç5.605.605.555.655.50-0.89122,0765.585.55Şekerbank4.804.824.804.864.800.00336,8874.844.82Şişe Cam4.644.664.684.704.620.861,149,8014.644.66T. Demir Döküm9.209.309.259.409.250.5416,9189.359.32T. Ekonomi Bank.19.7020.3020.6020.8019.804.57189,76520.2320.61T. Kalkınma Bank.8.508.558.808.808.453.5384,1208.548.70T. Tuborg4.444.564.744.804.426.76370,6144.524.70T.S.K.B.4.444.444.464.484.420.45648,4704.434.46Taç Yat. Ort.5.025.065.055.104.950.6035,4715.075.00Tansaş2.272.282.282.292.280.441,077,1982.282.28Tat Konserve2.392.412.392.442.390.00944,0242.422.40Tek-Art Turizm2.402.422.422.422.380.83613,8782.402.41Tekstil Fin. Kir.1.271.271.271.281.260.00249,8201.281.27Tekstilbank2.262.292.302.322.271.773,226,6672.292.30Tesco Kipa39.2539.5039.7539.7539.251.274,13539.4239.61Tire Kutsan2.332.322.362.362.311.29339,2572.332.33Tofaş Oto. Fab.2.902.922.902.942.880.002,287,3632.912.92Toprak Fin. Kir.3.483.583.703.743.446.32412,7563.623.63Trabzonspor Sportif4.844.844.824.864.80-0.4144,9724.834.81Trakya Cam5.155.155.255.255.151.94254,0485.185.20TSKB Yat. Ort.1.581.571.621.621.572.53623,2821.591.60Tukaş0.970.990.990.990.972.06528,6680.980.98Turcas Petrol12.4012.5012.5012.7012.400.81150,93412.4912.57Turkcell8.058.058.208.208.001.863,250,1098.088.18Tüpraş24.5024.3024.3024.5024.30-0.82938,58324.4124.40Türk Hava Yolları8.258.308.358.408.201.21531,6838.288.33Türk Traktör9.609.759.859.859.552.60294,6989.689.73Uki Konfeksiyon3.023.043.043.063.000.66105,8183.033.03Usaş6.606.606.656.806.500.761,112,9796.606.71Uşak Seramik2.482.512.512.522.461.21545,2612.502.50Uzel Makina2.602.622.582.622.56-0.77331,0732.602.59Ülker Gıda4.844.864.864.864.820.411,094,2404.854.84Ünal Tarım Ürün.0.390.380.380.390.38-2.56303,7220.380.38Ünye Çimento4.284.344.364.384.301.87264,5584.324.35Vakıf Fin. Kir.4.804.804.764.844.76-0.83199,7574.814.78Vakıf Girişim13.9014.3014.3014.6014.002.8865,69014.3714.30Vakıf GMYO3.123.083.103.143.08-0.64307,9053.113.10Vakıf Yat. Ort.4.004.004.004.023.980.0057,3194.004.00Vakıflar Bankası7.007.007.057.107.000.714,948,2987.007.03Vakko Tekstil6.456.907.007.156.458.532,150,1746.807.04Vanet2.582.642.622.702.601.55223,8812.652.62Varlık Yat. Ort.1.541.511.521.541.50-1.30206,8541.521.51Vestel4.884.904.904.924.860.412,155,4244.904.90Viking Kağıt1.181.181.171.181.16-0.85467,2231.171.17Yapı Kredi Fin. Kir.2.922.942.962.920.6871,8522.94Yapı Kredi Koray GMYO3.903.883.964.023.881.54351,8293.903.97Yapı Kredi Sigorta3.463.603.643.484.05515,2513.57Yapı Kredi Yat. Ort.1.461.461.541.551.455.486,117,5641.461.52Yapı ve Kredi Bank.5.755.705.805.65-0.873,818,7345.72Yataş1.791.871.781.871.77-0.561,310,7061.841.81Yatırım Fin. Yat. Ort.1.741.731.751.771.710.57101,5031.741.74Yazıcılar Holding34.2534.7534.5034.7534.000.7318,46034.5034.45Yünsa1.891.972.052.071.898.47521,5101.932.01Zorlu Enerji5.505.555.605.705.451.82920,6785.535.62İkinci Ulusal PazarAltınyunus Çeşme4.444.504.504.544.461.35101,7264.514.50Birlik Mensucat1.881.891.881.901.830.0010,4541.871.87Boyasan Tekstil0.420.420.420.420.410.00192,7910.420.42Camiş Lojistik Hiz.9.059.009.009.709.00-0.5534,4469.049.06Doğusan2.292.352.282.372.28-0.44252,9352.332.31Ege Profil6.656.757.057.256.606.0268,2016.737.01Gedik Yat. Ort.1.831.831.841.851.820.5581,9521.841.83Ipek Matbaacılık2.862.922.922.982.862.102,378,9252.912.94Lafarge Aslan Çimento72.5074.5074.0075.5072.502.0713,29574.3873.59Meges Boya11.6011.8011.7011.9011.400.8673,37511.7411.52Mert Gıda3.883.843.803.963.78-2.06352,4033.873.82Metemtur Otelcilik3.123.283.263.343.144.491,278,8963.263.27Petrokent Turizm26.2526.5026.5027.0026.250.952,15226.6826.65Sönmez Pamuklu1.681.701.711.731.681.79151,2441.691.70Şeker Fin. Kir.2.722.742.702.742.68-0.74241,8812.722.70Tümteks0.790.800.780.800.78-1.27323,0600.790.79IMKB YENİ EKONOMİAnel Telekom6.005.955.956.005.85-0.83299,3055.935.92Plastikkart2.642.662.642.682.620.001,075,5812.652.65Gözaltı PazarıAbana Elektromekanik1.031.131.131.029.7193,1331.11EGS G.M.Y.O.0.450.490.490.448.892,097,6550.48Makina Takım0.640.660.660.643.1340,5730.65Transtürk Hold.0.390.400.400.382.56264,1730.39

Acıbadem Sağlık	12.40	12.40	12.20	12.70	12.10	-1.61	83,500	12.41	12.23
Adana Çimento (A)	10.20	10.10	10.15	10.20	9.90	-0.49	257,776	10.03	10.11
Adana Çimento (B)	6.15	6.15	6.20	6.20	6.10	0.81	8,018	6.13	6.13
Adana Çimento (C)	1.28	1.27	1.27	1.28	1.26	-0.78	975,473	1.27	1.27
Adel Kalemcilik	6.25	6.05	6.00	6.30	6.00	-4.00	104,370	6.06	6.01
Advansa Sasa	1.18	1.19	1.20	1.21	1.18	1.69	1,756,091	1.20	1.19
AFM Film	4.62	4.58	4.64	4.64	4.54	0.43	109,296	4.59	4.62
Afyon Çimento	1,160.00	1,175.00	1,190.00	1,190.00	1,165.00	2.59	1,266	1,171.61	1,179.38
Ak Enerji	5.70	5.65	5.70	5.75	5.65	0.00	189,036	5.67	5.69
Ak Yat. Ort.	2.17	2.19	2.25	2.25	2.17	3.69	1,213,997	2.19	2.22
Akal Tekstil	4.70	4.70	4.70	4.74	4.70	0.00	53,642	4.72	4.72
Akbank	10.20	10.30	10.50	10.60	10.10	2.94	6,601,844	10.30	10.48
Akçansa	7.90	7.65	7.50	7.85	7.45	-5.06	878,580	7.71	7.57
Akın Tekstil	2.94	2.94	2.90	2.96	2.90	-1.36	6,696	2.94	2.92
Akmerkez G.M.Y.O.	44.75	45.00	44.75	45.25	44.50	0.00	3,368	44.79	44.65
Aksa	12.40	12.30	12.30	12.50	12.30	-0.81	108,034	12.37	12.39
Aksigorta	9.75	9.90	9.85	10.05	9.75	1.03	859,421	9.86	9.93
Aksu Enerji	18.50	18.80	18.60	18.80	18.50	0.54	16,945	18.68	18.63
Aksu İplik	2.56	2.56	2.54	2.60	2.52	-0.78	37,644	2.59	2.56
Alarko Carrier	14.50	14.50	14.60	14.80	14.50	0.69	74,200	14.63	14.66
Alarko GMYO	63.50	64.00	64.00	64.00	63.50	0.79	1,681	63.52	63.61
Alarko Holding	55.50	55.50	56.00	56.00	55.00	0.90	22,517	55.41	55.50
Alcatel Teletaş	7.00	6.95	7.05	7.10	6.95	0.71	133,739	7.00	7.04
Alkim Kağıt	1.57	1.58	1.57	1.59	1.56	0.00	262,604	1.58	1.57
Alkim Kimya	6.00	6.10	6.00	6.15	5.95	0.00	84,853	6.11	6.01
Alternatif Yat. Ort.	2.26	2.28	2.27	2.29	2.25	0.44	1,181,028	2.27	2.27
AlternatifBank	2.13	2.15	2.18	2.18	2.14	2.35	1,095,619	2.15	2.16
Altınyağ	1.89	1.99	1.99	2.01	1.90	5.29	1,909,538	1.96	1.99
Altınyıldız	2.10	2.17	2.14	2.19	2.07	1.90	517,823	2.14	2.16
Anadolu Cam	5.55	5.55	5.55	5.60	5.50	0.00	118,861	5.58	5.55
Anadolu Efes	39.00	39.00	39.00	40.50	38.00	0.00	178,373	39.49	38.86
Anadolu Hayat Emek.	4.24	4.40	4.60	4.64	4.22	8.49	1,575,294	4.33	4.54
Anadolu Isuzu	17.50	17.90	17.50	18.00	17.40	0.00	101,607	17.67	17.67
Anadolu Sigorta	3.34	3.42	3.44	3.46	3.34	2.99	3,400,064	3.39	3.43
Arat Tekstil	0.37	0.38	0.37	0.38	0.36	0.00	3,224,105	0.37	0.37
Arçelik	9.15	9.35	9.35	9.40	9.10	2.19	423,816	9.30	9.35
Arena Bilgisayar	3.72	3.78	3.76	3.84	3.72	1.08	125,982	3.77	3.79
Arsan Tekstıl	1.48	1.55	1.52	1.56	1.47	2.70	548,757	1.53	1.52
Aselsan	27.25	27.50	27.00	27.50	27.00	-0.92	177,701	27.22	27.26
Ata Yat. Ort.	15.40	15.40	15.30	15.50	15.20	-0.65	9,647	15.37	15.29
Atakule G.M.Y.O.	1.75	1.73	1.73	1.76	1.71	-1.14	2,195,788	1.73	1.74
Atlantis Yat. Ort.	2.76	2.76	2.80	2.80	2.74	1.45	28,703	2.77	2.78
Atlas Yat. Ort.	6.55	6.50	6.65	6.65	6.40	1.53	81,148	6.51	6.53
Aviva Sigorta	20.10	20.10	19.90	20.30	19.90	-1.00	15,549	20.02	20.01
Avrasya Yat. Ort.	1.67	1.68	1.69	1.71	1.67	1.20	541,934	1.68	1.69
Ayen Enerji	2.48	2.49	2.51	2.51	2.48	1.21	1,014,056	2.50	2.50
Aygaz	6.05	6.00	6.00	6.15	5.90	-0.83	354,061	5.99	6.04
Bagfaş	46.50	46.75	46.25	47.00	46.00	-0.54	37,771	46.61	46.54
Bak Ambalaj	3.32	3.40	3.36	3.44	3.32	1.20	212,919	3.38	3.39
Banvit	1.92	1.94	1.92	1.96	1.91	0.00	772,277	1.94	1.92
Batı Çimento	7.60	7.65	7.55	7.75	7.50	-0.66	20,137	7.67	7.58
Batısöke Çimento	3.12	3.12	3.14	3.16	3.10	0.64	133,620	3.13	3.12
Beko Elektronik	2.52	2.56	2.66	2.66	2.50	5.56	7,493,177	2.55	2.63
Berdan Tekstil	3.18	3.26	3.20	3.30	3.16	0.63	71,548	3.25	3.22
Beşiktaş Futbol Yat.	10.40	10.40	10.40	10.70	10.30	0.00	9,638	10.56	10.39
BİM Birleşik Mağ.	33.00	34.00	34.25	34.75	33.25	3.79	27,119	33.79	34.23
Bisaş Tekstil	1.56	1.60	1.61	1.61	1.56	3.21	269,916	1.59	1.60
Bolu Çimento	2.86	2.86	2.88	2.88	2.84	0.70	360,425	2.86	2.86
Borova Yapı	1.18	1.18	1.17	1.19	1.16	-0.85	1,051,762	1.18	1.17
Borusan Mannesmann	11.00	11.10	11.00	11.20	10.90	0.00	59,709	11.10	11.01
Borusan Yat. Paz.	4.98	5.06	5.05	5.10	4.96	1.41	308,133	5.03	5.09
Bosch Fren Sistemleri	225.00	229.00	227.00	232.00	225.00	0.89	39,073	227.72	229.65
Bossa	1.18	1.21	1.24	1.26	1.17	5.08	7,626,833	1.19	1.23
Boyner Mağazacılık	3.68	3.72	3.78	3.82	3.68	2.72	1,212,935	3.70	3.77
Brisa	94.50	93.00	94.00	95.00	92.50	-0.53	7,489	93.26	93.11
BSH Ev Aletleri	28.00	28.25	28.25	28.50	28.00	0.89	6,713	28.20	28.21
Bumerang Yat. Ort.	1.36	1.38	1.35	1.38	1.35	-0.74	120,675	1.37	1.36
Burçelik	23.90	23.70	23.70	24.90	23.50	-0.84	26,268	24.08	23.67
Burçelik Vana	1.56	1.57	1.57	1.58	1.54	0.64	218,168	1.57	1.56
Bursa Çimento	18.00	18.30	18.10	18.70	17.90	0.56	11,694	18.33	18.13
Ceylan Giyim	2.92	2.94	2.98	2.98	2.92	2.05	45,669	2.94	2.94
Ceytaş Madencilik	4.28	4.30	4.28	4.32	4.26	0.00	740,111	4.30	4.29
Çbs Boya	0.64	0.65	0.65	0.65	0.63	1.56	291,602	0.64	0.64
ÇBS Printaş	1.23	1.23	1.24	1.24	1.22	0.81	176,425	1.23	1.23
Çelebi	17.50	17.90	17.60	17.90	16.50	0.57	76,617	17.75	17.73
Çelik Halat	4.80	4.80	4.78	4.84	4.76	-0.42	165,751	4.80	4.81
Çemtaş	5.80	5.80	5.80	5.85	5.75	0.00	116,133	5.81	5.76
Çimbeton	46.00	41.00	40.00	49.00	40.00	-13.04	49,392	44.51	40.00
Çimentaş	14.60	14.50	14.30	15.00	14.30	-2.05	22,571	14.72	14.43
Çimsa	9.00	9.00	9.00	9.10	8.95	0.00	205,287	9.01	9.01
Dardanel	1.06	1.07	1.07	1.08	1.05	0.94	1,028,762	1.07	1.06
Demisaş Döküm	1.54	1.55	1.56	1.57	1.53	1.30	163,748	1.55	1.56
Deniz Yat. Ort.	2.46	2.48	2.48	2.49	2.47	0.81	351,598	2.48	2.48
Denizbank	8.75	9.00	9.05	9.35	8.75	3.43	1,274,331	8.88	9.21
Denizli Cam	5.20	5.30	5.25	5.40	5.10	0.96	63,831	5.27	5.21
Dentaş Ambalaj	2.12	2.11	2.11	2.15	2.10	-0.47	101,869	2.12	2.11
Derimod	2.74	2.74	2.76	2.78	2.74	0.73	68,118	2.75	2.75
Desa Deri	1.23	1.25	1.26	1.27	1.22	2.44	2,536,548	1.24	1.26
Deva Holding	6.70	6.70	6.75	6.75	6.60	0.75	235,426	6.68	6.70
Ditaş Doğan	80.50	82.00	81.50	82.50	80.50	1.24	22,064	81.52	81.80
DJ İstanbul 20	9.06	9.12	9.16	9.18	9.06	1.10	1,691,475	9.09	9.14
Doğan Burda	4.56	5.00	5.04	5.08	4.58	10.53	415,517	4.93	5.01
Doğan Gazetecilik	3.80	3.84	3.86	3.88	3.82	1.58	518,347	3.84	3.85
Doğan Holding	4.18	4.20	4.26	4.26	4.16	1.91	17,251,342	4.19	4.24
Doğan Yayın Hol.	5.00	5.00	5.08	5.08	4.90	1.60	1,346,824	4.99	5.05
Doğuş Otomotiv	6.50	6.50	6.40	6.55	6.40	-1.54	183,238	6.47	6.45
Döktaş	2.13	2.12	2.12	2.14	2.10	-0.47	654,407	2.13	2.12
Duran Doğan Basım	5.40	5.50	5.45	5.75	5.35	0.93	76,734	5.51	5.40
Dyo Boya	0.60	0.61	0.61	0.61	0.59	1.67	1,647,568	0.60	0.60
Eczacıbaşı İlaç	4.14	4.16	4.28	4.28	4.12	3.38	1,256,727	4.14	4.23
Eczacıbaşı Yapı	3.58	3.66	3.62	3.70	3.58	1.12	199,321	3.65	3.65
Eczacıbaşı Yat. Ort.	1.65	1.67	1.68	1.70	1.64	1.82	334,458	1.68	1.68
Eczacıbaşı Yatırım	5.25	5.25	5.20	5.25	5.15	-0.95	370,945	5.21	5.20
Edip İplik	2.80	2.78	2.90	3.04	2.78	3.57	190,194	2.80	2.91
Efes Holding	14.10	14.10	14.20	14.30	14.00	0.71	12,443	14.12	14.20
Ege Endüstri	11.00	11.20	11.60	11.60	10.90	5.45	128,245	11.24	11.41
Ege Gübre	28.25	29.00	29.25	29.50	28.00	3.54	60,159	28.99	28.99
Ege Seramik	1.79	1.83	1.81	1.96	1.80	1.12	425,317	1.82	1.82
Egeli Co. Yat. Ort.	2.66	2.70	2.72	2.72	2.64	2.26	67,007	2.70	2.70
Egeplast	0.89	0.89	0.89	0.90	0.88	0.00	336,443	0.89	0.88
Emek Elektrik	2.33	2.51	2.50	2.68	2.36	7.30	2,199,421	2.50	2.57
Eminiş Ambalaj	3.72	3.76	3.82	3.82	3.70	2.69	64,608	3.75	3.76
Enka İnşaat	16.30	16.30	16.10	16.30	16.00	-1.23	294,054	16.24	16.11
Erbosan	6.00	6.05	6.10	6.10	6.00	1.67	14,593	6.04	6.05
Ereğli Demir Çelik	8.65	8.85	8.85	8.95	8.65	2.31	6,197,797	8.75	8.88
Ersu Gıda	1.46	1.44	1.43	1.47	1.43	-2.05	131,987	1.45	1.44
Escort Computer	1.69	1.72	1.69	1.72	1.68	0.00	262,947	1.71	1.70
Esem Spor Giyim	1.46	1.48	1.47	1.51	1.45	0.68	196,542	1.47	1.46
EVG Yat. Ort.	1.17	1.17	1.19	1.19	1.17	1.71	45,116	1.17	1.18
Factoturk Faktoring	3.08	3.12	3.08	3.20	3.06	0.00	62,704	3.14	3.09
Favori Dinlenme Yer.	7.20	7.25	7.20	7.55	6.75	0.00	617,543	7.34	7.23
Fenerbahçe Sportif	21.20	20.80	20.60	21.40	20.40	-2.83	267,850	20.82	20.59
Feniş Alüminyum	3.60	3.64	3.66	3.72	3.60	1.67	344,661	3.67	3.64
Finans Fin. Kir.	7.10	7.15	7.25	7.25	7.10	2.11	19,862	7.16	7.20
Finans Yat. Ort.	1.90	1.93	1.93	1.96	1.90	1.58	493,009	1.93	1.94
Finansbank	5.60	5.60	5.55	5.65	5.50	-0.89	1,530,503	5.60	5.58
F-M İzmit Piston	1,100.00	1,125.00	1,115.00	1,140.00	1,100.00	1.36	1,900	1,118.89	1,115.42
Ford Otosan	11.50	11.50	11.50	11.60	11.20	0.00	141,876	11.40	11.47
Fortis Bank	6.30	6.30	6.50	6.50	6.20	3.17	1,367,072	6.26	6.41
Frigo Pak Gıda	1.33	1.36	1.36	1.37	1.32	2.26	616,174	1.35	1.36
Galatasaray Sportif	123.00	121.00	120.00	124.00	119.00	-2.44	3,088	122.07	120.33
Garanti Bankası	4.60	4.68	4.72	4.72	4.58	2.61	9,610,509	4.67	4.70
Garanti Faktoring	3.32	3.34	3.34	3.40	3.32	0.60	54,426	3.37	3.34
Garanti GMYO	1.96	1.99	1.98	2.01	1.97	1.02	317,077	2.00	1.98
Garanti Yat. Ort.	1.98	2.00	1.99	2.03	1.98	0.51	365,144	2.01	1.99
Gediz İplik	1.18	1.18	1.19	1.20	1.16	0.85	153,387	1.18	1.19
Gentaş	2.56	2.58	2.54	2.58	2.54	-0.78	104,859	2.57	2.55
Gersan Elektrik	1.25	1.26	1.25	1.28	1.24	0.00	1,362,971	1.26	1.26
Gima	3.46	3.40	3.40	3.48	3.34	-1.73	2,261,379	3.39	3.40
Global Yat. Holding	1.56	1.57	1.57	1.58	1.55	0.64	6,896,915	1.57	1.57
Goldaş Kuyumculuk	1.53	1.57	1.63	1.64	1.53	6.54	8,194,500	1.58	1.61
Good-Year	14.50	14.50	14.50	14.60	14.40	0.00	55,800	14.49	14.51
Göltaş Çimento	49.25	49.25	49.25	50.25	48.75	0.00	21,383	49.26	49.54
GSD Holding	1.90	1.94	1.98	1.99	1.89	4.21	11,812,304	1.93	1.97
Gübre Fabrik.	3.18	3.18	3.18	3.24	3.14	0.00	114,474	3.19	3.18
Güneş Sigorta	3.18	3.16	3.14	3.20	3.12	-1.26	346,509	3.17	3.15
Haznedar Refrakter	3.02	3.06	3.08	3.10	3.04	1.99	290,148	3.06	3.07
Hedef Yat. Ort.	1.14	1.14	1.13	1.15	1.13	-0.88	24,914	1.14	1.14
Hektaş	1.28	1.29	1.29	1.30	1.27	0.78	816,056	1.28	1.29
Hürriyet Gzt.	5.10	5.00	5.02	5.15	4.95	-1.57	668,983	5.02	5.03
İdaş	2.19	2.21	2.23	2.27	2.19	1.83	194,212	2.21	2.24
İhlas Ev Aletleri	2.40	2.55	2.54	2.59	2.42	5.83	1,389,788	2.55	2.54
İhlas GMYO	1.18	1.20	1.19	1.22	1.18	0.85	3,648,326	1.20	1.19
İhlas Holding	0.87	0.89	0.88	0.90	0.86	1.15	53,099,987	0.89	0.88
Indeks Bilgisayar	2.22	2.25	2.29	2.29	2.22	3.15	547,878	2.25	2.27
İnfo Yat. Ort.	1.56	1.57	1.55	1.57	1.53	-0.64	208,419	1.56	1.54
İnfotrend Yat. Ort.	1.11	1.12	1.11	1.14	1.10	0.00	1,385,844	1.13	1.11
İntema	5.80	5.75	5.70	5.90	5.70	-1.72	39,928	5.74	5.71
İş Bankası (A)	19,830.00
İş Bankası (B)	1,645.00	1,650.00	1,650.00	1,665.00	1,640.00	0.30	70	1,650.65	1,658.59
İş Bankası (C)	10.50	10.70	10.80	10.90	10.50	2.86	8,847,480	10.60	10.78
İş Bankası (Kur.)	9,445.00		8,900.00	8,900.00	8,900.00	-5.77	1		8,900.00
İş Fin. Kir.	6.70	6.70	6.75	6.80	6.60	0.75	73,505	6.69	6.71
İş Girişim	3.22	3.28	3.34	3.34	3.22	3.73	313,184	3.27	3.32
İş GMYO	2.74	2.72	2.76	2.78	2.72	0.73	3,199,827	2.73	2.76
İş Yat. Ort.	4.26	4.30	4.30	4.34	4.26	0.94	567,361	4.28	4.31
Işıklar Ambalaj	1.31	1.32	1.26	1.33	1.25	-3.82	1,912,670	1.31	1.27
İzmir Demir Çelik	3.10	3.14	3.14	3.14	3.10	1.29	1,129,174	3.12	3.12
İzocam	8.20	8.30	8.30	8.35	8.20	1.22	18,433	8.27	8.27
Kaplamin	14.10	14.10	13.70	14.20	13.60	-2.84	55,532	14.09	13.82
Kardemir (A)	0.89	0.90	0.90	0.91	0.88	1.12	4,382,982	0.90	0.90
Kardemir (B)	0.99	1.02	1.03	1.04	0.99	4.04	4,318,375	1.01	1.02
Kardemir (D)	0.49	0.48	0.50	0.50	0.48	2.04	12,827,524	0.49	0.49
Karsan Otomotiv	5.85	5.90	5.95	6.00	5.75	1.71	147,061	5.94	5.92
Karsu Tekstil	0.81	0.84	0.84	0.84	0.82	3.70	195,755	0.83	0.83
Kartonsan	184.00	186.00	187.00	188.00	184.00	1.63	12,605	186.09	187.01
Kav Dan.Paz.Tic.	3.72	3.70	3.66	3.76	3.62	-1.61	186,264	3.70	3.67
Kelebek Mobilya	1.64	1.68	1.66	1.68	1.64	1.22	228,009	1.67	1.66
Kent Gıda	45.50	45.75	46.00	46.25	45.50	1.10	6,696	45.71	45.73
Kerevitaş Gıda	8.80	8.85	8.80	8.90	8.75	0.00	31,290	8.84	8.80
Klimasan Klima	4.04	4.08	4.10	4.14	4.04	1.49	303,104	4.09	4.10
Koç Holding	6.60	6.50		6.60	6.45	-1.52	2,946,695	6.51
Konfrut Gıda	3.38	3.42	3.40	3.44	3.40	0.59	89,690	3.42	3.42
Koniteks	0.86	0.87	0.87	0.88	0.86	1.16	213,557	0.87	0.87
Konya Çimento	80.00	85.00	85.00	86.50	79.50	6.25	24,700	84.25	85.11
Kordsa Sabancı Dupont	4.56	4.54	4.54	4.58	4.50	-0.44	119,082	4.53	4.54
Koza Davetiye	4.34	4.38	4.32	4.42	4.30	-0.46	4,038,787	4.37	4.33
Kristal Kola	1.57	1.60	1.66	1.66	1.56	5.73	3,463,561	1.58	1.63
Kütahya Porselen	39.00	38.75	38.50	39.00	38.50	-1.28	6,710	38.82	38.63
Link Bilgisayar	4.50	4.50	4.46	4.52	4.46	-0.89	78,453	4.50	4.48
Lio Yağ	1.26	1.27	1.28	1.30	1.24	1.59	2,134,667	1.27	1.28
Logo Yazılım	17.20	17.60	17.50	17.90	17.20	1.74	47,851	17.51	17.40
Lüks Kadife	5.70	5.80	6.40	6.40	5.70	12.28	83,680	5.81	6.19
M. Yılmaz Yat. Ort.	1.72	1.73	1.73	1.74	1.71	0.58	57,696	1.73	1.72
Mardin Çimento	7.75	7.80	7.80	7.85	7.75	0.65	63,880	7.79	7.80
Marmaris Altınyunus	11.20	11.40	11.40	11.50	11.20	1.79	72,060	11.36	11.31
Marmaris Martı	2.35	2.34	2.34	2.38	2.32	-0.43	4,752,561	2.36	2.34
Marshall	29.00	29.00	28.50	29.25	28.50	-1.72	3,751	28.95	28.62
Mazhar Zorlu Holding	1.22	1.23	1.25	1.26	1.21	2.46	808,890	1.24	1.23
Menderes Tekstil	0.81	0.82	0.82	0.83	0.80	1.23	2,570,144	0.82	0.82
Mensa Mensucat	0.39	0.39	0.40	0.40	0.38	2.56	826,964	0.39	0.39
Merko Gıda	1.65	1.64	1.74	1.76	1.63	5.45	1,786,233	1.64	1.73
Metemteks	1.45	1.46	1.41	1.49	1.38	-2.76	1,432,879	1.46	1.43
Migros	12.90	12.90	12.90	13.00	12.70	0.00	647,814	12.89	12.86
Milpa	2.23	2.28	2.32	2.33	2.23	4.04	3,061,534	2.26	2.31
Mutlu Akü	1.70	1.69	1.70	1.72	1.69	0.00	592,166	1.71	1.69
Net Holding	0.40	0.41	0.40	0.41	0.39	0.00	8,642,954	0.40	0.40
Net Turizm	1.12	1.13	1.14	1.15	1.12	1.79	3,588,476	1.14	1.13
Netaş Telekom.	37.75	38.00	39.00	39.25	37.75	3.31	142,671	38.03	38.75
Nuh Çimento	7.75	7.80	7.75	7.85	7.70	0.00	27,893	7.75	7.78
Nurol GMYO	5.35	5.35	5.65	5.65	5.30	5.61	212,637	5.32	5.53
Okan Tekstil	0.62	0.62	0.62	0.64	0.61	0.00	523,506	0.63	0.62
Olmuksa	3.32	3.32	3.40	3.44	3.30	2.41	268,198	3.32	3.38
Otokar	8.05	8.35	8.45	8.45	8.00	4.97	972,726	8.17	8.38
Oysa Çimento	30.25	30.50	30.50	30.75	30.00	0.83	24,640	30.39	30.55
Öz Finans Fact.	1.73	1.78	1.75	1.87	1.74	1.16	360,978	1.80	1.76
Park Elek. Madencilik	6.15	6.15	6.20	6.20	6.10	0.81	557,781	6.15	6.15
Parsan	2.07	2.09	2.09	2.13	2.02	0.97	3,229,029	2.06	2.10
Penguen Gıda	1.26	1.33	1.30	1.37	1.26	3.17	3,482,471	1.33	1.32
Pera Yat. Ort.	1.47	1.46	1.47	1.48	1.46	0.00	696,174	1.47	1.47
Petkim	7.70	7.70	7.85	7.85	7.65	1.95	1,015,869	7.70	7.79
Petrol Ofisi	6.20	6.15	6.05	6.25	6.00	-2.42	4,716,414	6.12	6.11
Pimaş	4.66	4.70	4.68	4.82	4.62	0.43	152,496	4.71	4.71
Pınar Et Ve Un	2.20	2.23	2.22	2.24	2.19	0.91	348,707	2.21	2.21
Pınar Su	2.54	2.54	2.58	2.60	2.50	1.57	270,366	2.53	2.55
Pınar Süt	4.90	4.92	4.96	5.00	4.86	1.22	277,599	4.91	4.95
Prysmian Kablo	3.48	3.52	3.54	3.58	3.46	1.72	512,901	3.50	3.54
Ray Sigorta	1.91	1.92	1.93	1.93	1.89	1.05	80,646	1.91	1.91
Sabancı Holding	7.45	7.45	7.60	7.65	7.40	2.01	4,939,835	7.49	7.57
Sanko Pazarlama	4.14	4.10	4.08	4.14	4.06	-1.45	442,454	4.10	4.08
Sarkuysan	2.16	2.17	2.16	2.18	2.15	0.00	97,247	2.16	2.17
Selçuk Gıda	0.86	0.85	0.86	0.87	0.85	0.00	919,746	0.86	0.85
Serve Kırtasiye	1.66	1.68	1.68	1.69	1.62	1.20	194,498	1.67	1.66
Soda Sanayii	4.54	4.62	4.72	4.78	4.50	3.96	251,457	4.61	4.72
Söktaş	21.00	20.50	20.50	21.10	20.40	-2.38	16,274	20.63	20.52
Sönmez Filament	1.21	1.22	1.22	1.22	1.20	0.83	90,598	1.22	1.21
Şeker Piliç	5.60	5.60	5.55	5.65	5.50	-0.89	122,076	5.58	5.55
Şekerbank	4.80	4.82	4.80	4.86	4.80	0.00	336,887	4.84	4.82
Şişe Cam	4.64	4.66	4.68	4.70	4.62	0.86	1,149,801	4.64	4.66
T. Demir Döküm	9.20	9.30	9.25	9.40	9.25	0.54	16,918	9.35	9.32
T. Ekonomi Bank.	19.70	20.30	20.60	20.80	19.80	4.57	189,765	20.23	20.61
T. Kalkınma Bank.	8.50	8.55	8.80	8.80	8.45	3.53	84,120	8.54	8.70
T. Tuborg	4.44	4.56	4.74	4.80	4.42	6.76	370,614	4.52	4.70
T.S.K.B.	4.44	4.44	4.46	4.48	4.42	0.45	648,470	4.43	4.46
Taç Yat. Ort.	5.02	5.06	5.05	5.10	4.95	0.60	35,471	5.07	5.00
Tansaş	2.27	2.28	2.28	2.29	2.28	0.44	1,077,198	2.28	2.28
Tat Konserve	2.39	2.41	2.39	2.44	2.39	0.00	944,024	2.42	2.40
Tek-Art Turizm	2.40	2.42	2.42	2.42	2.38	0.83	613,878	2.40	2.41
Tekstil Fin. Kir.	1.27	1.27	1.27	1.28	1.26	0.00	249,820	1.28	1.27
Tekstilbank	2.26	2.29	2.30	2.32	2.27	1.77	3,226,667	2.29	2.30
Tesco Kipa	39.25	39.50	39.75	39.75	39.25	1.27	4,135	39.42	39.61
Tire Kutsan	2.33	2.32	2.36	2.36	2.31	1.29	339,257	2.33	2.33
Tofaş Oto. Fab.	2.90	2.92	2.90	2.94	2.88	0.00	2,287,363	2.91	2.92
Toprak Fin. Kir.	3.48	3.58	3.70	3.74	3.44	6.32	412,756	3.62	3.63
Trabzonspor Sportif	4.84	4.84	4.82	4.86	4.80	-0.41	44,972	4.83	4.81
Trakya Cam	5.15	5.15	5.25	5.25	5.15	1.94	254,048	5.18	5.20
TSKB Yat. Ort.	1.58	1.57	1.62	1.62	1.57	2.53	623,282	1.59	1.60
Tukaş	0.97	0.99	0.99	0.99	0.97	2.06	528,668	0.98	0.98
Turcas Petrol	12.40	12.50	12.50	12.70	12.40	0.81	150,934	12.49	12.57
Turkcell	8.05	8.05	8.20	8.20	8.00	1.86	3,250,109	8.08	8.18
Tüpraş	24.50	24.30	24.30	24.50	24.30	-0.82	938,583	24.41	24.40
Türk Hava Yolları	8.25	8.30	8.35	8.40	8.20	1.21	531,683	8.28	8.33
Türk Traktör	9.60	9.75	9.85	9.85	9.55	2.60	294,698	9.68	9.73
Uki Konfeksiyon	3.02	3.04	3.04	3.06	3.00	0.66	105,818	3.03	3.03
Usaş	6.60	6.60	6.65	6.80	6.50	0.76	1,112,979	6.60	6.71
Uşak Seramik	2.48	2.51	2.51	2.52	2.46	1.21	545,261	2.50	2.50
Uzel Makina	2.60	2.62	2.58	2.62	2.56	-0.77	331,073	2.60	2.59
Ülker Gıda	4.84	4.86	4.86	4.86	4.82	0.41	1,094,240	4.85	4.84
Ünal Tarım Ürün.	0.39	0.38	0.38	0.39	0.38	-2.56	303,722	0.38	0.38
Ünye Çimento	4.28	4.34	4.36	4.38	4.30	1.87	264,558	4.32	4.35
Vakıf Fin. Kir.	4.80	4.80	4.76	4.84	4.76	-0.83	199,757	4.81	4.78
Vakıf Girişim	13.90	14.30	14.30	14.60	14.00	2.88	65,690	14.37	14.30
Vakıf GMYO	3.12	3.08	3.10	3.14	3.08	-0.64	307,905	3.11	3.10
Vakıf Yat. Ort.	4.00	4.00	4.00	4.02	3.98	0.00	57,319	4.00	4.00
Vakıflar Bankası	7.00	7.00	7.05	7.10	7.00	0.71	4,948,298	7.00	7.03
Vakko Tekstil	6.45	6.90	7.00	7.15	6.45	8.53	2,150,174	6.80	7.04
Vanet	2.58	2.64	2.62	2.70	2.60	1.55	223,881	2.65	2.62
Varlık Yat. Ort.	1.54	1.51	1.52	1.54	1.50	-1.30	206,854	1.52	1.51
Vestel	4.88	4.90	4.90	4.92	4.86	0.41	2,155,424	4.90	4.90
Viking Kağıt	1.18	1.18	1.17	1.18	1.16	-0.85	467,223	1.17	1.17
Yapı Kredi Fin. Kir.	2.92	2.94		2.96	2.92	0.68	71,852	2.94
Yapı Kredi Koray GMYO	3.90	3.88	3.96	4.02	3.88	1.54	351,829	3.90	3.97
Yapı Kredi Sigorta	3.46	3.60		3.64	3.48	4.05	515,251	3.57
Yapı Kredi Yat. Ort.	1.46	1.46	1.54	1.55	1.45	5.48	6,117,564	1.46	1.52
Yapı ve Kredi Bank.	5.75	5.70		5.80	5.65	-0.87	3,818,734	5.72
Yataş	1.79	1.87	1.78	1.87	1.77	-0.56	1,310,706	1.84	1.81
Yatırım Fin. Yat. Ort.	1.74	1.73	1.75	1.77	1.71	0.57	101,503	1.74	1.74
Yazıcılar Holding	34.25	34.75	34.50	34.75	34.00	0.73	18,460	34.50	34.45
Yünsa	1.89	1.97	2.05	2.07	1.89	8.47	521,510	1.93	2.01
Zorlu Enerji	5.50	5.55	5.60	5.70	5.45	1.82	920,678	5.53	5.62

Haberle ilgili daha fazlası:

İMKB M-Z (22 Aralık 2005 tarihli verilerdir)

BAKMADAN GEÇME!