İMKB M-Z (23 Mart 2006 tarihli verilerdir)

Güncelleme Tarihi: Mart 24, 2006 00:00

Oluşturulma Tarihi: Mart 24, 2006 00:00

Haberin Devamı

M. Yılmaz Yat. Ort.1.611.691.621.701.590.62825,3601.671.63Mali Sek Dışı NFIST20 BYF10.7510.7010.9010.9010.601.4077,40110.6510.82Mardin Çimento9.209.109.159.209.00-0.5440,3899.079.15Marmaris Altınyunus11.9011.8011.9012.0011.600.0034,72811.7111.85Marmaris Martı2.562.522.562.572.460.006,859,2072.492.55Marshall28.2527.7528.0028.0027.50-0.883,53127.6727.82Mazhar Zorlu Holding1.551.541.541.561.53-0.6562,5061.541.54Menderes Tekstil1.371.351.381.381.330.733,250,7831.341.36Mensa Mensucat0.500.500.510.510.482.001,071,2950.490.49Merko Gıda1.341.311.381.391.302.99504,3191.311.36Metemteks1.451.471.511.511.434.14784,7421.451.49Migros16.3015.9016.1016.1015.80-1.23187,40015.9115.95Milpa4.064.004.084.103.960.491,603,9834.014.05Mutlu Akü1.561.541.551.561.52-0.64135,4541.541.55Net Holding0.830.850.920.920.8110.8454,667,1860.830.90Net Turizm1.561.551.681.691.527.6944,911,9011.541.64Netaş Telekom.42.5041.7542.2542.2541.50-0.5961,89441.6941.87Nuh Çimento8.208.158.208.208.100.003,2378.178.16Nurol GMYO6.005.805.805.955.65-3.33133,9925.765.74Okan Tekstil0.600.600.600.600.580.00241,3500.590.59Olmuksa3.603.583.603.623.560.0039,5633.603.58Otokar13.4013.1013.4013.4012.900.00171,10513.1113.23Oysa Çimento10.1010.1010.2010.309.700.9937,9789.9710.19Öz Finans Fact.1.741.751.731.831.72-0.57378,5081.781.73Park Elek. Madencilik8.208.108.158.157.95-0.61747,6518.048.06Parsan2.242.212.202.232.18-1.79553,3862.212.20Penguen Gıda1.251.241.231.241.22-1.60328,7131.231.23Pera Yat. Ort.1.241.221.241.241.190.001,691,7791.211.23Petkim6.556.456.556.556.400.001,253,6426.416.46Petrol Ofisi8.408.258.258.308.20-1.792,514,0718.258.25Pimaş5.024.945.005.004.90-0.4031,1914.934.96Pınar Et Ve Un2.622.662.622.662.540.00282,0442.602.62Pınar Su2.982.962.942.982.90-1.3470,0252.932.92Pınar Süt5.205.155.155.205.05-0.96319,8095.125.15Prysmian Kablo5.045.425.255.555.004.171,129,1925.285.35Ray Sigorta3.463.443.543.543.182.3159,7583.393.45Reysaş Lojistik5.505.505.555.605.400.911,394,3065.545.52Sabancı Holding10.2010.0010.3010.309.800.982,204,1879.9510.16Sanko Pazarlama3.863.783.823.843.76-1.04165,3783.803.82Sarkuysan2.962.982.983.002.920.68268,1272.972.96Selçuk Gıda1.131.121.161.161.032.652,483,4651.111.13Serve Kırtasiye1.831.831.841.851.800.5588,0441.811.82Soda Sanayii7.057.057.057.107.000.0030,9087.027.05Söktaş27.5027.2527.7528.0026.750.9116,29227.3527.23Sönmez Filament1.311.291.311.361.280.00240,3701.291.32Şeker Piliç3.263.483.343.563.202.451,239,4713.443.39Şekerbank7.157.157.157.206.950.0067,2647.067.09Şişe Cam5.955.856.106.105.802.522,876,7405.855.96T. Demir Döküm10.2010.2010.4010.5010.001.96143,28410.1410.35T. Ekonomi Bank.25.5024.7525.2025.3024.75-1.1833,51124.9925.13T. Kalkınma Bank.9.259.209.309.309.050.5431,9909.139.22T. Tuborg5.255.305.355.455.151.9047,3425.305.30T.S.K.B.5.305.205.205.255.10-1.89896,7835.185.20Taç Yat. Ort.5.045.045.005.104.70-0.7944,1335.035.00Tansaş2.472.452.452.472.43-0.812,448,0262.452.45Tat Konserve2.492.452.472.502.43-0.80546,3872.462.45Tek-Art Turizm1.341.381.381.401.282.993,408,6391.341.37Tekstil Fin. Kir.1.321.311.321.331.280.00571,2571.301.31Tekstilbank2.862.842.862.862.800.00680,6342.812.84Tesco Kipa50.5050.0050.5050.5049.500.004,35849.8749.98Tire Kutsan2.602.562.602.602.540.00491,8312.572.58Tofaş Oto. Fab.4.764.784.784.824.700.421,344,6184.774.77Toprak Fin. Kir.6.006.056.206.405.853.3353,1515.956.17Trabzonspor Sportif5.755.655.705.755.60-0.8716,2245.675.68Trakya Cam5.555.455.555.555.400.00369,0215.425.47TSKB Yat. Ort.1.401.441.421.461.371.431,261,8201.431.42Tukaş1.201.191.211.211.160.83749,2781.171.19Turcas Petrol5.004.904.905.004.80-2.001,896,8144.884.90Turkcell9.659.509.559.559.40-1.04739,4019.489.52Tüpraş25.2525.0025.3025.4024.750.202,031,35524.9925.25Türk Hava Yolları7.707.507.607.607.45-1.301,061,8877.507.55Türk Traktör15.8016.3016.7016.9015.705.70522,62316.3216.62Uki Konfeksiyon2.822.962.942.982.784.26213,5382.912.93Usaş7.457.307.557.757.201.342,482,3347.277.53Uşak Seramik2.622.602.582.622.54-1.5396,9702.572.59Uzel Makina4.144.044.144.183.980.002,419,7134.044.13Ülker Gıda5.505.455.555.555.400.911,196,2705.445.50Ünal Tarım Ürün.0.840.800.810.850.79-3.573,339,5830.810.80Ünye Çimento4.944.904.945.004.800.00242,8304.854.93Vakıf Fin. Kir.6.156.156.306.506.002.44175,7986.106.39Vakıf Girişim12.8012.5012.6012.7012.40-1.5636,50912.5212.51Vakıf GMYO4.184.104.184.184.020.00285,7724.104.12Vakıf Yat. Ort.3.843.763.843.843.700.0035,1983.733.79Vakıflar Bankası7.857.657.857.857.600.005,910,7797.677.71Vakko Tekstil6.256.156.206.306.00-0.8081,2836.156.15Vanet2.602.602.622.622.580.77317,6562.592.61Varlık Yat. Ort.1.231.241.231.251.210.0092,1591.241.23Vestel5.455.405.505.505.300.924,500,4805.345.41Viking Kağıt1.231.221.221.231.21-0.81582,3821.211.22Yapı Kredi Fin. Kir.4.424.384.404.464.28-0.45125,4444.394.41Yapı Kredi Koray GMYO5.155.055.305.354.952.91111,3305.035.28Yapı Kredi Sigorta8.007.908.358.407.804.37157,1607.938.16Yapı Kredi Yat. Ort.1.431.431.441.451.410.70570,0621.431.43Yapı ve Kredi Bank.6.906.756.856.856.70-0.728,626,6416.786.80Yataş3.523.443.443.523.42-2.27181,8643.463.43Yatırım Fin. Yat. Ort.1.121.131.111.131.11-0.8968,1191.121.12Yazıcılar Holding46.2545.7545.7546.2545.25-1.0815,51445.6545.97Yünsa2.092.062.072.082.04-0.9633,2342.062.06Zorlu Enerji5.085.005.025.054.95-1.18604,5175.015.02İkinci Ulusal PazarAltınyunus Çeşme6.156.156.206.256.000.8166,7956.056.19Birlik Mensucat1.851.801.831.841.74-1.0813,8171.781.81Boyasan Tekstil0.630.610.610.630.59-3.171,892,8120.610.61Camiş Lojistik Hiz.9.309.159.259.309.15-0.5411,4299.229.24Doğusan2.142.112.102.142.10-1.87157,6012.122.10Ege Profil6.907.357.007.406.801.45119,3037.217.09Gedik Yat. Ort.2.302.172.152.462.09-6.52819,5632.232.14Ipek Matbaacılık4.424.444.624.624.324.522,333,5714.404.53Lafarge Aslan Çimento72.5072.0072.0074.0071.00-0.692,66471.4972.62Meges Boya8.608.508.458.608.35-1.7468,2018.488.40Mert Gıda13.4013.7014.7014.8013.109.7096,45213.4214.36Metemtur Otelcilik3.783.703.763.823.64-0.53321,4123.693.78Petrokent Turizm28.0027.7529.7529.7527.006.257,36427.3828.83Sönmez Pamuklu2.122.122.222.282.104.72381,3402.112.19Şeker Fin. Kir.3.043.023.043.042.960.00303,3422.993.02Tümteks0.870.860.860.880.83-1.15163,1000.850.86IMKB YENİ EKONOMİAnel Telekom3.823.843.863.863.761.05228,9423.813.83Datagate Bilgisayar5.105.105.105.105.000.00135,7535.035.05Plastikkart2.602.562.582.582.52-0.77279,1742.552.56Gözaltı PazarıAbana Elektromekanik1.131.121.241.12-0.885,0111.13EGS G.M.Y.O.0.470.470.470.460.00284,2320.46Makina Takım0.860.830.850.83-3.49125,9310.83Transtürk Hold.0.480.480.490.480.0070,1170.48

Acıbadem Sağlık	14.50	14.40	14.30	14.50	14.10	-1.38	26,473	14.37	14.36
Adana Çimento (A)	10.90	10.80	10.80	10.90	10.50	-0.92	77,755	10.73	10.76
Adana Çimento (B)	6.40	6.35	6.40	6.40	6.30	0.00	5,780	6.31	6.38
Adana Çimento (C)	1.39	1.37	1.40	1.40	1.36	0.72	1,794,999	1.37	1.38
Adel Kalemcilik	6.60	6.60	6.60	6.80	6.45	0.00	32,026	6.51	6.53
Advansa Sasa	1.25	1.25	1.24	1.26	1.23	-0.80	610,702	1.25	1.25
AFM Film	6.35	6.30	6.15	6.30	6.10	-3.15	105,179	6.28	6.18
Afyon Çimento	1,290.00	1,275.00	1,300.00	1,300.00	1,250.00	0.78	211	1,269.51	1,283.94
Ak Enerji	6.10	5.90	6.00	6.00	5.90	-1.64	219,683	5.94	5.95
Ak Yat. Ort.	2.33	2.34	2.34	2.39	2.29	0.43	621,055	2.35	2.35
Akal Tekstil	4.82	4.80	4.78	4.82	4.76	-0.83	18,806	4.78	4.78
Akbank	12.30	12.00	12.30	12.30	11.80	0.00	2,936,037	11.94	12.14
Akçansa	9.55	9.50	9.65	9.80	9.30	1.05	146,842	9.43	9.71
Akın Tekstil	2.68	2.64	2.66	2.68	2.56	-0.75	9,260	2.61	2.64
Akmerkez G.M.Y.O.	44.75	44.50	44.50	44.75	43.75	-0.56	7,204	44.60	44.69
Aksa	12.00	11.90	12.00	12.00	11.80	0.00	55,620	11.90	11.95
Aksigorta	6.90	6.80	6.90	6.90	6.70	0.00	179,509	6.80	6.82
Aksu Enerji	5.75	5.60	5.65	5.80	5.10	-1.74	26,969	5.57	5.57
Aksu İplik	3.60	3.20	3.20	3.64	3.00	-11.11	756,796	3.26	3.12
Alarko Carrier	20.70	20.40	20.40	20.60	20.20	-1.45	11,365	20.42	20.32
Alarko GMYO	63.00	62.50	63.00	63.50	60.00	0.00	4,192	62.43	62.96
Alarko Holding	55.50	55.50	56.00	56.00	54.00	0.90	50,216	54.76	55.23
Alcatel Teletaş	7.30	7.25	7.20	7.30	7.20	-1.37	188,423	7.26	7.25
Alkim Kağıt	1.58	1.58	1.59	1.62	1.55	0.63	544,027	1.57	1.60
Alkim Kimya	6.35	6.35	6.30	6.35	6.10	-0.79	101,013	6.23	6.30
Alternatif Yat. Ort.	2.92	2.88	2.96	2.98	2.84	1.37	687,126	2.88	2.93
AlternatifBank	2.84	2.80	2.80	2.82	2.76	-1.41	329,571	2.78	2.80
Altınyağ	1.79	1.81	1.79	1.81	1.77	0.00	394,505	1.79	1.79
Altınyıldız	2.74	2.74	2.72	2.80	2.68	-0.73	339,696	2.75	2.74
Anadolu Cam	6.25	6.10	6.15	6.25	6.05	-1.60	119,619	6.10	6.14
Anadolu Efes	44.75	44.75	45.75	46.25	44.00	2.23	94,015	44.43	45.39
Anadolu Hayat Emek.	5.55	5.40	5.45	5.50	5.30	-1.80	266,343	5.41	5.37
Anadolu Isuzu	20.80	21.00	20.90	21.10	20.50	0.48	67,738	20.82	20.95
Anadolu Sigorta	4.30	4.20	4.18	4.28	4.12	-2.79	1,457,710	4.22	4.17
Arat Tekstil	0.49	0.48	0.48	0.50	0.47	-2.04	903,326	0.47	0.48
Arçelik	11.30	11.10	11.00	11.20	10.60	-2.65	678,743	11.05	10.89
Arena Bilgisayar	6.60	6.50	6.60	6.70	6.35	0.00	46,116	6.46	6.60
Arsan Tekstıl	1.54	1.53	1.53	1.54	1.50	-0.65	134,084	1.52	1.52
Aselsan	39.00	39.75	40.25	40.25	38.25	3.21	350,427	39.25	39.81
Ata Yat. Ort.	13.10	13.20	13.20	13.40	12.90	0.76	22,919	13.12	13.16
Atakule G.M.Y.O.	2.30	2.29	2.31	2.32	2.07	0.43	1,320,847	2.26	2.30
Atlantis Yat. Ort.	2.39	2.38	2.37	2.40	2.34	-0.84	70,396	2.37	2.37
Atlas Yat. Ort.	5.95	5.90	5.85	5.95	5.80	-1.68	37,960	5.87	5.85
Aviva Sigorta	19.20	18.80	19.10	19.10	18.60	-0.52	17,681	18.74	18.74
Avrasya Yat. Ort.	1.60	1.61	1.58	1.64	1.58	-1.25	300,680	1.61	1.60
Ayen Enerji	3.42	3.38	3.40	3.42	3.36	-0.58	647,301	3.38	3.39
Aygaz	5.30	5.25	5.30	5.30	5.15	0.00	454,039	5.18	5.24
Bagfaş	50.00	49.50	49.50	49.75	49.00	-1.00	21,010	49.48	49.54
Bak Ambalaj	3.44	3.44	3.48	3.52	3.38	1.16	72,799	3.42	3.49
Banvit	2.48	2.66	2.58	2.68	2.45	4.03	5,729,886	2.61	2.61
Batı Çimento	7.90	8.00	7.85	8.00	7.80	-0.63	3,672	7.88	7.89
Batısöke Çimento	3.38	3.40	3.42	3.42	3.34	1.18	57,774	3.36	3.39
Beko Elektronik	2.72	2.68	2.70	2.70	2.64	-0.74	1,129,430	2.66	2.67
Berdan Tekstil	2.78	2.80	2.76	2.80	2.74	-0.72	7,540	2.78	2.76
Beşiktaş Futbol Yat.	3.96	3.98	3.96	4.04	3.88	0.00	731,321	4.00	3.96
BİM Birleşik Mağ.	43.00	43.25	44.50	44.50	42.50	3.49	20,313	42.89	43.74
Bisaş Tekstil	1.53	1.52	1.51	1.53	1.49	-1.31	76,251	1.51	1.51
Bolu Çimento	3.18	3.12	3.14	3.16	3.10	-1.26	88,177	3.13	3.13
Borova Yapı	1.22	1.21	1.21	1.22	1.19	-0.82	701,385	1.21	1.21
Borusan Mannesmann	13.10	12.90	12.90	13.10	12.80	-1.53	21,942	12.84	12.92
Borusan Yat. Paz.	7.05	7.00	7.05	7.05	6.85	0.00	146,381	6.93	6.96
Bosch Fren Sistemleri	209.00	209.00	208.00	210.00	207.00	-0.48	3,715	208.00	207.98
Bossa	1.33	1.32	1.35	1.37	1.30	1.50	717,278	1.32	1.35
Boyner Mağazacılık	3.36	3.44	3.46	3.48	3.26	2.98	3,635,560	3.37	3.45
Brisa	101.00	98.00	97.50	101.00	97.00	-3.47	7,970	98.28	98.07
BSH Ev Aletleri	36.75	36.50	36.75	36.75	35.75	0.00	12,915	36.23	36.32
Bumerang Yat. Ort.	1.06	1.09	1.07	1.11	1.06	0.94	519,401	1.09	1.07
Burçelik	29.25	28.75	28.25	29.50	28.25	-3.42	2,603	28.75	28.42
Burçelik Vana	1.67	1.70	1.69	1.83	1.66	1.20	280,979	1.69	1.69
Bursa Çimento	19.20	19.30	19.10	19.30	18.90	-0.52	4,643	19.21	19.05
Ceylan Giyim	3.00	3.04	3.06	3.06	3.00	2.00	31,101	3.03	3.03
Ceytaş Madencilik	4.90	4.80	4.84	4.88	4.76	-1.22	1,346,721	4.80	4.82
Çbs Boya	0.94	0.92	0.93	0.93	0.90	-1.06	273,189	0.91	0.92
ÇBS Printaş	1.56	1.54	1.54	1.55	1.53	-1.28	137,795	1.54	1.54
Çelebi	31.00	30.25	30.75	31.50	29.25	-0.81	57,833	29.95	30.92
Çelik Halat	5.45	5.35	5.45	5.45	5.25	0.00	55,984	5.35	5.39
Çemtaş	6.05	6.10	6.10	6.10	5.95	0.83	78,551	6.02	6.04
Çimbeton	30.00	29.75	31.00	31.00	29.25	3.33	9,456	29.43	30.50
Çimentaş	16.80	16.50	16.80	16.80	16.40	0.00	976	16.53	16.68
Çimsa	9.90	9.90	10.15	10.20	9.70	2.53	140,041	9.78	10.08
Dardanel	1.59	1.57	1.57	1.58	1.54	-1.26	1,137,494	1.56	1.57
Demisaş Döküm	1.64	1.66	1.63	1.66	1.62	-0.61	154,248	1.64	1.64
Deniz Yat. Ort.	2.48	2.61	2.52	2.66	2.48	1.61	5,615,313	2.60	2.55
Denizbank	12.00	11.60	11.60	11.80	11.40	-3.33	258,856	11.57	11.67
Denizli Cam	7.25	7.25	7.15	7.30	7.15	-1.38	18,431	7.21	7.19
Dentaş Ambalaj	2.23	2.22	2.21	2.27	2.19	-0.90	26,124	2.20	2.22
Derimod	2.78	2.74	2.78	2.78	2.74	0.00	49,228	2.76	2.75
Desa Deri	1.45	1.44	1.44	1.44	1.42	-0.69	348,736	1.43	1.43
Deva Holding	6.45	6.35	6.30	6.45	6.25	-2.33	401,915	6.32	6.31
Ditaş Doğan	84.50	83.00	83.50	84.00	82.00	-1.18	2,457	82.76	83.46
DJ İstanbul 20	10.70	10.60	10.80	10.80	10.50	0.93	744,814	10.55	10.68
DJIM Türkiye A Tipi BYF	11.40	11.35	11.50	11.50	11.30	0.88	310,419	11.30	11.34
Doğan Burda	6.70	6.60	6.55	6.65	6.25	-2.24	46,516	6.49	6.54
Doğan Gazetecilik	4.34	4.30	4.34	4.40	4.26	0.00	198,449	4.28	4.32
Doğan Holding	6.35	6.15	6.35	6.35	6.10	0.00	11,651,111	6.16	6.26
Doğan Yayın Hol.	5.95	5.75	5.95	5.95	5.70	0.00	907,203	5.78	5.83
Doğuş Otomotiv	9.20	9.35	9.60	9.60	9.00	4.35	875,759	9.19	9.49
Döktaş	2.72	2.74	2.78	2.80	2.64	2.21	2,751,201	2.72	2.77
Duran Doğan Basım	5.05	5.35	5.35	5.40	4.90	5.94	135,117	5.26	5.30
Dyo Boya	1.10	1.09	1.10	1.10	1.06	0.00	1,923,234	1.08	1.09
Eczacıbaşı İlaç	4.80	4.74	4.74	4.78	4.68	-1.25	370,542	4.73	4.72
Eczacıbaşı Yapı	4.78	4.76	4.76	4.78	4.64	-0.42	104,275	4.71	4.73
Eczacıbaşı Yat. Ort.	1.34	1.33	1.34	1.36	1.31	0.00	334,155	1.34	1.33
Eczacıbaşı Yatırım	4.76	4.74	4.76	4.76	4.68	0.00	132,150	4.71	4.74
Edip İplik	3.80	3.74	3.78	3.82	3.72	-0.53	32,747	3.75	3.78
Efes Holding	16.90	16.80	16.90	17.00	16.70	0.00	15,785	16.81	16.96
Ege Endüstri	14.00	13.80	13.90	14.00	13.60	-0.71	24,163	13.74	13.78
Ege Gübre	33.75	33.25	33.75	33.75	32.75	0.00	7,633	33.12	33.27
Ege Seramik	2.13	2.09	2.12	2.12	2.08	-0.47	405,632	2.09	2.10
Egeli Co. Yat. Ort.	3.24	3.28	3.14	3.28	3.10	-3.09	80,707	3.21	3.15
Egeplast	1.08	1.07	1.07	1.08	1.05	-0.93	177,453	1.06	1.07
Emek Elektrik	1.10	1.12	1.12	1.15	1.07	1.82	5,045,303	1.13	1.13
Eminiş Ambalaj	3.74	3.74	3.76	3.76	3.70	0.53	23,824	3.72	3.74
Enka İnşaat	19.10	18.90	19.30	19.30	18.60	1.05	127,488	18.82	19.09
Erbosan	7.40	7.50	7.70	7.70	7.40	4.05	62,862	7.44	7.53
Ereğli Demir Çelik	7.65	7.75	8.00	8.05	7.55	4.58	4,112,576	7.65	7.88
Ersu Gıda	1.64	1.65	1.65	1.69	1.63	0.61	803,756	1.66	1.65
Escort Computer	1.73	1.75	1.77	1.78	1.65	2.31	382,769	1.74	1.77
Esem Spor Giyim	1.37	1.38	1.37	1.39	1.33	0.00	160,459	1.38	1.37
EVG Yat. Ort.	1.35	1.33	1.35	1.37	1.31	0.00	9,918	1.34	1.34
Factoturk Faktoring	3.56	3.54	3.60	3.62	3.46	1.12	34,602	3.50	3.53
Favori Dinlenme Yer.	7.60	7.55	7.65	7.75	7.40	0.66	229,605	7.49	7.64
Fenerbahçe Sportif	21.50	21.50	21.50	21.80	21.30	0.00	63,330	21.68	21.52
Feniş Alüminyum	3.58	3.56	3.56	3.60	3.54	-0.56	24,877	3.56	3.58
Finans Fin. Kir.	9.95	9.95	10.00	10.05	9.70	0.50	6,706	9.86	9.97
Finans Yat. Ort.	1.98	1.99	1.98	2.01	1.97	0.00	623,099	1.99	1.99
Finansbank	7.30	7.20	7.25	7.30	7.10	-0.68	1,204,402	7.17	7.20
F-M İzmit Piston	855.00	850.00	855.00	855.00	845.00	0.00	560	847.92	849.26
Ford Otosan	11.20	11.40	11.50	11.70	11.00	2.68	1,285,759	11.25	11.54
Fortis Bank	6.60	6.50	6.45	6.55	6.45	-2.27	532,948	6.50	6.49
Frigo Pak Gıda	1.45	1.47	1.50	1.53	1.45	3.45	258,594	1.46	1.51
Galatasaray Sportif	124.00	124.00	130.00	130.00	121.00	4.84	9,791	122.93	126.18
Garanti Bankası	5.25	5.15	5.25	5.25	5.10	0.00	9,086,418	5.14	5.20
Garanti Faktoring	5.45	5.35	5.45	5.50	5.30	0.00	46,875	5.41	5.39
Garanti GMYO	2.46	2.44	2.45	2.48	2.40	-0.41	446,420	2.46	2.44
Garanti Yat. Ort.	2.17	2.19	2.23	2.27	2.13	2.76	1,106,127	2.22	2.19
Gediz İplik	1.40	1.39	1.40	1.40	1.38	0.00	39,905	1.38	1.39
Gentaş	3.72	3.70	3.70	3.76	3.66	-0.54	64,127	3.68	3.71
Gersan Elektrik	1.38	1.37	1.38	1.39	1.34	0.00	650,467	1.36	1.37
Gima	4.52	4.54	4.52	4.56	4.46	0.00	4,227,930	4.52	4.52
Global Yat. Holding	1.67	1.64	1.65	1.66	1.62	-1.20	7,983,263	1.63	1.65
Goldaş Kuyumculuk	1.52	1.51	1.52	1.52	1.48	0.00	1,970,284	1.50	1.51
Good-Year	13.60	13.60	13.70	13.70	13.40	0.74	24,375	13.53	13.61
Göltaş Çimento	69.50	70.50	72.00	72.00	62.00	3.60	161,719	69.95	70.53
GSD Holding	1.76	1.73	1.71	1.74	1.70	-2.84	2,028,461	1.72	1.72
Gübre Fabrik.	3.68	3.66	3.74	3.74	3.62	1.63	35,549	3.65	3.70
Güneş Sigorta	3.98	3.96	3.96	3.98	3.90	-0.50	64,865	3.94	3.95
Haznedar Refrakter	3.02	3.02	3.02	3.06	2.96	0.00	152,876	3.01	3.04
Hedef Yat. Ort.	1.26	1.25	1.25	1.25	1.22	-0.79	48,314	1.24	1.24
Hektaş	1.58	1.57	1.66	1.67	1.56	5.06	3,929,269	1.56	1.63
Hürriyet Gzt.	5.40	5.25	5.45	5.45	5.10	0.93	1,685,930	5.19	5.31
İdaş	3.92	3.94	3.90	3.96	3.70	-0.51	51,186	3.89	3.92
İhlas Ev Aletleri	2.27	2.25	2.24	2.28	2.22	-1.32	1,048,020	2.25	2.24
İhlas GMYO	1.12	1.10	1.12	1.12	1.09	0.00	1,359,003	1.10	1.11
İhlas Holding	0.85	0.84	0.85	0.85	0.83	0.00	4,950,340	0.84	0.84
Indeks Bilgisayar	3.08	3.10	3.12	3.16	3.02	1.30	145,167	3.06	3.12
İnfo Yat. Ort.	1.06	1.08	1.10	1.14	1.04	3.77	692,819	1.08	1.11
İnfotrend Yat. Ort.	0.98	0.97	0.96	0.99	0.95	-2.04	320,108	0.96	0.96
İntema	6.05	6.05	6.05	6.05	6.00	0.00	14,759	6.01	6.02
İş Bankası (A)	23,450.00
İş Bankası (B)	1,665.00	1,640.00	1,645.00	1,655.00	1,640.00	-1.20	8	1,649.00	1,646.67
İş Bankası (C)	12.00	11.60	11.70	11.90	11.40	-2.50	4,639,576	11.59	11.74
İş Bankası (Kur.)	8,350.00		8,245.00	8,245.00	8,245.00	-1.26	1		8,245.00
İş Fin. Kir.	7.55	7.60	7.65	7.65	7.45	1.32	164,532	7.51	7.61
İş Girişim	4.44	4.40	4.40	4.42	4.36	-0.90	211,342	4.39	4.38
İş GMYO	3.66	3.62	3.66	3.70	3.58	0.00	4,127,104	3.60	3.66
İş Yat. Ort.	4.38	4.36	4.40	4.40	4.30	0.46	529,778	4.36	4.37
Işıklar Ambalaj	2.20	2.18	2.18	2.21	2.14	-0.91	1,638,979	2.17	2.17
İzmir Demir Çelik	3.04	3.02	3.14	3.16	2.98	3.29	2,112,887	3.00	3.10
İzocam	13.30	13.00	13.30	13.30	12.90	0.00	20,733	13.00	13.01
Kaplamin	16.40	16.50	16.20	16.60	16.00	-1.22	45,662	16.35	16.24
Kardemir (A)	1.25	1.24	1.25	1.26	1.21	0.00	3,784,298	1.23	1.24
Kardemir (B)	1.24	1.24	1.25	1.26	1.21	0.81	5,137,101	1.24	1.25
Kardemir (D)	0.56	0.55	0.57	0.57	0.54	1.79	12,272,782	0.55	0.56
Karsan Otomotiv	5.85	5.75	5.80	5.80	5.65	-0.85	119,549	5.72	5.77
Karsu Tekstil	0.91	0.89	0.89	0.91	0.89	-2.20	103,172	0.89	0.90
Kartonsan	154.00	152.00	153.00	153.00	151.00	-0.65	3,004	151.70	152.22
Kav Dan.Paz.Tic.	3.92	3.90	3.94	3.98	3.86	0.51	140,802	3.88	3.93
Kelebek Mobilya	3.12	3.38	3.46	3.48	3.12	10.90	2,711,187	3.28	3.35
Kent Gıda	40.25	40.25	40.00	40.50	39.00	-0.62	2,753	40.07	40.12
Kerevitaş Gıda	7.50	7.40	7.35	7.45	7.35	-2.00	26,351	7.40	7.39
Klimasan Klima	7.30	7.05	7.00	7.30	7.00	-4.11	399,073	7.09	7.09
Koç Holding	7.40	7.35	7.40	7.45	7.25	0.00	6,046,119	7.29	7.34
Konfrut Gıda	6.40	6.30	6.25	6.50	6.15	-2.34	302,151	6.27	6.24
Koniteks	0.84	0.82	0.84	0.84	0.82	0.00	74,183	0.83	0.83
Konya Çimento	86.50	86.00	86.50	86.50	84.50	0.00	2,033	85.58	85.86
Kordsa Sabancı Dupont	5.95	5.85	5.90	5.95	5.80	-0.84	61,211	5.88	5.88
Koza Davetiye	6.10	6.15	6.45	6.45	5.95	5.74	1,693,283	6.08	6.29
Kristal Kola	2.03	1.99	1.99	2.02	1.96	-1.97	1,416,798	1.99	1.99
Kütahya Porselen	34.00	33.75	34.00	34.00	33.25	0.00	1,072	33.70	33.76
Link Bilgisayar	4.36	4.36	4.38	4.38	4.30	0.46	112,869	4.35	4.35
Lio Yağ	1.12	1.10	1.10	1.12	1.09	-1.79	780,786	1.10	1.10
Logo Yazılım	19.20	18.90	18.80	19.00	18.00	-2.08	34,408	18.78	18.80
Lüks Kadife	5.50	5.55	5.60	5.60	5.50	1.82	5,546	5.57	5.56
M. Yılmaz Yat. Ort.	1.61	1.69	1.62	1.70	1.59	0.62	825,360	1.67	1.63
Mali Sek Dışı NFIST20 BYF	10.75	10.70	10.90	10.90	10.60	1.40	77,401	10.65	10.82
Mardin Çimento	9.20	9.10	9.15	9.20	9.00	-0.54	40,389	9.07	9.15
Marmaris Altınyunus	11.90	11.80	11.90	12.00	11.60	0.00	34,728	11.71	11.85
Marmaris Martı	2.56	2.52	2.56	2.57	2.46	0.00	6,859,207	2.49	2.55
Marshall	28.25	27.75	28.00	28.00	27.50	-0.88	3,531	27.67	27.82
Mazhar Zorlu Holding	1.55	1.54	1.54	1.56	1.53	-0.65	62,506	1.54	1.54
Menderes Tekstil	1.37	1.35	1.38	1.38	1.33	0.73	3,250,783	1.34	1.36
Mensa Mensucat	0.50	0.50	0.51	0.51	0.48	2.00	1,071,295	0.49	0.49
Merko Gıda	1.34	1.31	1.38	1.39	1.30	2.99	504,319	1.31	1.36
Metemteks	1.45	1.47	1.51	1.51	1.43	4.14	784,742	1.45	1.49
Migros	16.30	15.90	16.10	16.10	15.80	-1.23	187,400	15.91	15.95
Milpa	4.06	4.00	4.08	4.10	3.96	0.49	1,603,983	4.01	4.05
Mutlu Akü	1.56	1.54	1.55	1.56	1.52	-0.64	135,454	1.54	1.55
Net Holding	0.83	0.85	0.92	0.92	0.81	10.84	54,667,186	0.83	0.90
Net Turizm	1.56	1.55	1.68	1.69	1.52	7.69	44,911,901	1.54	1.64
Netaş Telekom.	42.50	41.75	42.25	42.25	41.50	-0.59	61,894	41.69	41.87
Nuh Çimento	8.20	8.15	8.20	8.20	8.10	0.00	3,237	8.17	8.16
Nurol GMYO	6.00	5.80	5.80	5.95	5.65	-3.33	133,992	5.76	5.74
Okan Tekstil	0.60	0.60	0.60	0.60	0.58	0.00	241,350	0.59	0.59
Olmuksa	3.60	3.58	3.60	3.62	3.56	0.00	39,563	3.60	3.58
Otokar	13.40	13.10	13.40	13.40	12.90	0.00	171,105	13.11	13.23
Oysa Çimento	10.10	10.10	10.20	10.30	9.70	0.99	37,978	9.97	10.19
Öz Finans Fact.	1.74	1.75	1.73	1.83	1.72	-0.57	378,508	1.78	1.73
Park Elek. Madencilik	8.20	8.10	8.15	8.15	7.95	-0.61	747,651	8.04	8.06
Parsan	2.24	2.21	2.20	2.23	2.18	-1.79	553,386	2.21	2.20
Penguen Gıda	1.25	1.24	1.23	1.24	1.22	-1.60	328,713	1.23	1.23
Pera Yat. Ort.	1.24	1.22	1.24	1.24	1.19	0.00	1,691,779	1.21	1.23
Petkim	6.55	6.45	6.55	6.55	6.40	0.00	1,253,642	6.41	6.46
Petrol Ofisi	8.40	8.25	8.25	8.30	8.20	-1.79	2,514,071	8.25	8.25
Pimaş	5.02	4.94	5.00	5.00	4.90	-0.40	31,191	4.93	4.96
Pınar Et Ve Un	2.62	2.66	2.62	2.66	2.54	0.00	282,044	2.60	2.62
Pınar Su	2.98	2.96	2.94	2.98	2.90	-1.34	70,025	2.93	2.92
Pınar Süt	5.20	5.15	5.15	5.20	5.05	-0.96	319,809	5.12	5.15
Prysmian Kablo	5.04	5.42	5.25	5.55	5.00	4.17	1,129,192	5.28	5.35
Ray Sigorta	3.46	3.44	3.54	3.54	3.18	2.31	59,758	3.39	3.45
Reysaş Lojistik	5.50	5.50	5.55	5.60	5.40	0.91	1,394,306	5.54	5.52
Sabancı Holding	10.20	10.00	10.30	10.30	9.80	0.98	2,204,187	9.95	10.16
Sanko Pazarlama	3.86	3.78	3.82	3.84	3.76	-1.04	165,378	3.80	3.82
Sarkuysan	2.96	2.98	2.98	3.00	2.92	0.68	268,127	2.97	2.96
Selçuk Gıda	1.13	1.12	1.16	1.16	1.03	2.65	2,483,465	1.11	1.13
Serve Kırtasiye	1.83	1.83	1.84	1.85	1.80	0.55	88,044	1.81	1.82
Soda Sanayii	7.05	7.05	7.05	7.10	7.00	0.00	30,908	7.02	7.05
Söktaş	27.50	27.25	27.75	28.00	26.75	0.91	16,292	27.35	27.23
Sönmez Filament	1.31	1.29	1.31	1.36	1.28	0.00	240,370	1.29	1.32
Şeker Piliç	3.26	3.48	3.34	3.56	3.20	2.45	1,239,471	3.44	3.39
Şekerbank	7.15	7.15	7.15	7.20	6.95	0.00	67,264	7.06	7.09
Şişe Cam	5.95	5.85	6.10	6.10	5.80	2.52	2,876,740	5.85	5.96
T. Demir Döküm	10.20	10.20	10.40	10.50	10.00	1.96	143,284	10.14	10.35
T. Ekonomi Bank.	25.50	24.75	25.20	25.30	24.75	-1.18	33,511	24.99	25.13
T. Kalkınma Bank.	9.25	9.20	9.30	9.30	9.05	0.54	31,990	9.13	9.22
T. Tuborg	5.25	5.30	5.35	5.45	5.15	1.90	47,342	5.30	5.30
T.S.K.B.	5.30	5.20	5.20	5.25	5.10	-1.89	896,783	5.18	5.20
Taç Yat. Ort.	5.04	5.04	5.00	5.10	4.70	-0.79	44,133	5.03	5.00
Tansaş	2.47	2.45	2.45	2.47	2.43	-0.81	2,448,026	2.45	2.45
Tat Konserve	2.49	2.45	2.47	2.50	2.43	-0.80	546,387	2.46	2.45
Tek-Art Turizm	1.34	1.38	1.38	1.40	1.28	2.99	3,408,639	1.34	1.37
Tekstil Fin. Kir.	1.32	1.31	1.32	1.33	1.28	0.00	571,257	1.30	1.31
Tekstilbank	2.86	2.84	2.86	2.86	2.80	0.00	680,634	2.81	2.84
Tesco Kipa	50.50	50.00	50.50	50.50	49.50	0.00	4,358	49.87	49.98
Tire Kutsan	2.60	2.56	2.60	2.60	2.54	0.00	491,831	2.57	2.58
Tofaş Oto. Fab.	4.76	4.78	4.78	4.82	4.70	0.42	1,344,618	4.77	4.77
Toprak Fin. Kir.	6.00	6.05	6.20	6.40	5.85	3.33	53,151	5.95	6.17
Trabzonspor Sportif	5.75	5.65	5.70	5.75	5.60	-0.87	16,224	5.67	5.68
Trakya Cam	5.55	5.45	5.55	5.55	5.40	0.00	369,021	5.42	5.47
TSKB Yat. Ort.	1.40	1.44	1.42	1.46	1.37	1.43	1,261,820	1.43	1.42
Tukaş	1.20	1.19	1.21	1.21	1.16	0.83	749,278	1.17	1.19
Turcas Petrol	5.00	4.90	4.90	5.00	4.80	-2.00	1,896,814	4.88	4.90
Turkcell	9.65	9.50	9.55	9.55	9.40	-1.04	739,401	9.48	9.52
Tüpraş	25.25	25.00	25.30	25.40	24.75	0.20	2,031,355	24.99	25.25
Türk Hava Yolları	7.70	7.50	7.60	7.60	7.45	-1.30	1,061,887	7.50	7.55
Türk Traktör	15.80	16.30	16.70	16.90	15.70	5.70	522,623	16.32	16.62
Uki Konfeksiyon	2.82	2.96	2.94	2.98	2.78	4.26	213,538	2.91	2.93
Usaş	7.45	7.30	7.55	7.75	7.20	1.34	2,482,334	7.27	7.53
Uşak Seramik	2.62	2.60	2.58	2.62	2.54	-1.53	96,970	2.57	2.59
Uzel Makina	4.14	4.04	4.14	4.18	3.98	0.00	2,419,713	4.04	4.13
Ülker Gıda	5.50	5.45	5.55	5.55	5.40	0.91	1,196,270	5.44	5.50
Ünal Tarım Ürün.	0.84	0.80	0.81	0.85	0.79	-3.57	3,339,583	0.81	0.80
Ünye Çimento	4.94	4.90	4.94	5.00	4.80	0.00	242,830	4.85	4.93
Vakıf Fin. Kir.	6.15	6.15	6.30	6.50	6.00	2.44	175,798	6.10	6.39
Vakıf Girişim	12.80	12.50	12.60	12.70	12.40	-1.56	36,509	12.52	12.51
Vakıf GMYO	4.18	4.10	4.18	4.18	4.02	0.00	285,772	4.10	4.12
Vakıf Yat. Ort.	3.84	3.76	3.84	3.84	3.70	0.00	35,198	3.73	3.79
Vakıflar Bankası	7.85	7.65	7.85	7.85	7.60	0.00	5,910,779	7.67	7.71
Vakko Tekstil	6.25	6.15	6.20	6.30	6.00	-0.80	81,283	6.15	6.15
Vanet	2.60	2.60	2.62	2.62	2.58	0.77	317,656	2.59	2.61
Varlık Yat. Ort.	1.23	1.24	1.23	1.25	1.21	0.00	92,159	1.24	1.23
Vestel	5.45	5.40	5.50	5.50	5.30	0.92	4,500,480	5.34	5.41
Viking Kağıt	1.23	1.22	1.22	1.23	1.21	-0.81	582,382	1.21	1.22
Yapı Kredi Fin. Kir.	4.42	4.38	4.40	4.46	4.28	-0.45	125,444	4.39	4.41
Yapı Kredi Koray GMYO	5.15	5.05	5.30	5.35	4.95	2.91	111,330	5.03	5.28
Yapı Kredi Sigorta	8.00	7.90	8.35	8.40	7.80	4.37	157,160	7.93	8.16
Yapı Kredi Yat. Ort.	1.43	1.43	1.44	1.45	1.41	0.70	570,062	1.43	1.43
Yapı ve Kredi Bank.	6.90	6.75	6.85	6.85	6.70	-0.72	8,626,641	6.78	6.80
Yataş	3.52	3.44	3.44	3.52	3.42	-2.27	181,864	3.46	3.43
Yatırım Fin. Yat. Ort.	1.12	1.13	1.11	1.13	1.11	-0.89	68,119	1.12	1.12
Yazıcılar Holding	46.25	45.75	45.75	46.25	45.25	-1.08	15,514	45.65	45.97
Yünsa	2.09	2.06	2.07	2.08	2.04	-0.96	33,234	2.06	2.06
Zorlu Enerji	5.08	5.00	5.02	5.05	4.95	-1.18	604,517	5.01	5.02

Haberle ilgili daha fazlası:

İMKB M-Z (23 Mart 2006 tarihli verilerdir)

BAKMADAN GEÇME!