İMKB M-Z (25 Şubat 2006 tarihli verilerdir)

Güncelleme Tarihi: Şubat 27, 2006 00:00

Oluşturulma Tarihi: Şubat 27, 2006 00:00

Haberin Devamı

M. Yılmaz Yat. Ort.1.661.671.661.691.650.00274,0631.671.66Mali Sek Dışı NFIST20 BYF11.3511.3011.4011.4010.400.44121,85811.2311.32Mardin Çimento9.359.459.559.609.302.14247,1749.439.50Marmaris Altınyunus11.5011.6011.7011.7011.401.7463,51111.5911.62Marmaris Martı2.422.492.452.492.431.246,302,7722.462.46Marshall32.0032.0032.0033.0031.500.0021,52932.1931.89Mazhar Zorlu Holding1.511.541.541.561.521.99548,9131.541.54Menderes Tekstil1.201.221.241.241.183.338,722,2451.201.22Mensa Mensucat0.460.470.450.470.45-2.172,356,7970.460.46Merko Gıda1.761.781.781.791.761.14265,0231.781.77Metemteks1.601.641.621.641.591.25760,0611.621.62Migros17.5017.7017.5017.8017.500.00127,30317.6217.65Milpa4.884.884.764.964.74-2.461,796,8944.884.80Mutlu Akü1.721.711.731.751.700.581,993,7661.711.73Net Holding0.420.410.420.420.410.004,591,6160.410.41Net Turizm1.231.251.241.261.230.813,066,0861.251.23Netaş Telekom.45.7545.7545.7546.7545.250.00120,64645.6046.05Nuh Çimento8.708.708.608.708.55-1.1525,4428.708.64Nurol GMYO5.455.655.605.655.452.75114,3985.575.58Okan Tekstil0.600.610.620.620.583.331,777,9410.600.61Olmuksa4.064.104.084.164.020.49167,6884.074.10Otokar13.1013.1013.5013.5013.003.05716,01113.2113.28Oysa Çimento10.8010.9010.9011.0010.700.9379,71410.8310.87Öz Finans Fact.1.791.791.831.931.792.23470,2711.801.86Park Elek. Madencilik9.7010.009.9510.059.702.582,951,9579.899.98Parsan2.602.602.582.642.56-0.771,068,2332.602.58Penguen Gıda1.421.421.401.431.27-1.411,302,2661.421.40Pera Yat. Ort.1.161.171.161.181.150.002,344,9881.161.17Petkim7.407.407.407.457.350.001,707,7007.397.38Petrol Ofisi6.957.057.007.106.950.721,784,5136.987.05Pimaş5.355.305.355.405.250.0061,7335.335.31Pınar Et Ve Un3.063.063.023.102.92-1.31443,0603.053.00Pınar Su3.123.123.043.123.04-2.56325,0943.103.08Pınar Süt6.406.506.356.556.20-0.781,269,3246.356.44Prysmian Kablo4.985.004.955.144.90-0.60411,8545.034.95Ray Sigorta3.843.903.923.963.822.08174,2923.913.90Reysaş Lojistik5.255.755.655.855.257.623,628,5225.515.68Sabancı Holding10.1010.0010.2510.259.901.493,653,71210.0210.15Sanko Pazarlama4.124.124.164.164.100.97279,2634.124.15Sarkuysan3.363.443.443.563.362.381,849,9473.493.42Selçuk Gıda0.870.900.890.900.872.30778,9640.890.89Serve Kırtasiye1.711.701.691.731.69-1.17150,2021.701.70Soda Sanayii7.307.107.107.357.00-2.7493,7367.127.08Söktaş22.5022.9024.8025.0022.3010.2244,19222.7324.69Sönmez Filament1.371.391.381.411.370.73305,5131.391.38Şeker Piliç3.964.003.924.063.82-1.01223,8183.983.94Şekerbank7.207.257.507.607.204.17483,7127.237.44Şişe Cam5.955.905.855.955.85-1.681,818,3665.905.90T. Demir Döküm11.3011.3011.5012.0011.201.77198,90611.3311.58T. Ekonomi Bank.29.5030.5030.0031.2529.501.69191,59130.4130.65T. Kalkınma Bank.9.709.659.709.759.550.0041,9069.649.64T. Tuborg5.455.455.405.505.40-0.9234,4575.465.43T.S.K.B.6.056.106.006.105.95-0.83931,8816.086.02Taç Yat. Ort.5.455.455.355.505.30-1.8337,7835.465.39Tansaş2.682.742.762.842.682.9918,312,9772.712.78Tat Konserve2.682.742.742.762.662.241,432,1382.722.73Tek-Art Turizm1.461.481.481.601.461.371,216,2731.471.48Tekstil Fin. Kir.1.631.631.671.691.612.452,593,1941.631.65Tekstilbank2.942.943.163.202.887.4811,759,7012.943.08Tesco Kipa47.7547.5047.2548.2547.00-1.053,14447.1947.60Tire Kutsan3.043.083.043.083.020.00934,1543.063.06Tofaş Oto. Fab.4.484.464.424.524.38-1.341,634,7474.474.42Toprak Fin. Kir.6.506.456.206.606.15-4.6266,2556.446.30Trabzonspor Sportif6.106.006.006.205.95-1.64103,5016.026.00Trakya Cam5.705.655.705.705.600.001,003,8735.675.65TSKB Yat. Ort.1.501.511.511.521.490.67508,9141.511.50Tukaş1.251.291.281.291.252.402,335,1391.281.28Turcas Petrol4.624.824.824.864.624.332,019,5124.784.81Turkcell9.959.909.8010.009.80-1.511,285,8479.929.88Tüpraş25.7525.7525.5026.0025.25-0.971,752,20325.5925.73Türk Hava Yolları8.708.758.608.808.60-1.153,653,4628.718.66Türk Traktör15.4015.8015.9016.0015.403.25235,68715.6915.90Uki Konfeksiyon3.023.023.023.062.980.00146,1483.013.03Usaş8.909.109.209.258.853.372,510,4539.019.14Uşak Seramik2.822.882.862.962.821.421,060,6572.862.90Uzel Makina3.823.863.823.883.760.001,047,0463.853.80Ülker Gıda5.605.605.805.805.553.573,595,8815.605.67Ünal Tarım Ürün.0.740.720.730.800.71-1.351,053,7240.730.72Ünye Çimento4.844.944.904.944.781.24430,7844.864.89Vakıf Fin. Kir.6.706.706.706.756.600.0045,9846.686.68Vakıf Girişim13.9013.9013.9013.9013.800.009,93413.8013.83Vakıf GMYO4.564.644.644.664.601.75311,8944.644.63Vakıf Yat. Ort.4.184.184.184.204.160.0072,7424.174.16Vakıflar Bankası8.858.909.059.158.802.265,812,6998.839.01Vakko Tekstil5.805.905.805.955.700.00145,5105.845.78Vanet2.702.722.722.762.700.74262,9672.752.71Varlık Yat. Ort.1.331.341.331.371.310.00182,2761.331.35Vestel5.805.805.855.905.700.864,392,3995.755.82Viking Kağıt1.341.371.371.371.342.241,374,7931.351.36Yapı Kredi Fin. Kir.4.985.225.205.355.004.42599,0975.185.18Yapı Kredi Koray GMYO5.405.606.056.105.3012.04204,2675.545.86Yapı Kredi Sigorta9.259.8510.0010.109.358.11379,2519.909.88Yapı Kredi Yat. Ort.1.561.561.551.571.54-0.641,076,1201.561.55Yapı ve Kredi Bank.7.657.907.907.957.653.2719,999,3127.807.87Yataş3.143.183.183.203.141.27161,5383.173.17Yatırım Fin. Yat. Ort.1.621.631.641.701.611.23487,4241.651.63Yazıcılar Holding44.7545.0046.5046.5044.753.9138,10244.9746.11Yünsa2.232.272.272.282.231.79241,3092.252.27Zorlu Enerji5.505.605.605.655.451.821,769,9525.565.52İkinci Ulusal PazarAltınyunus Çeşme5.805.755.655.905.55-2.5973,5225.765.66Birlik Mensucat1.911.911.911.921.880.006,6661.911.89Boyasan Tekstil0.570.580.580.590.571.75359,8900.570.57Camiş Lojistik Hiz.10.1010.6010.5010.7510.003.96106,81310.4410.51Doğusan2.602.602.562.642.52-1.54112,5912.612.56Ege Profil6.857.006.957.056.801.4654,7656.976.96Gedik Yat. Ort.1.881.901.902.001.871.0695,8761.891.89Ipek Matbaacılık4.224.524.444.604.225.218,116,5794.404.47Lafarge Aslan Çimento79.5079.0078.0081.0077.50-1.893,87779.1878.28Meges Boya10.4511.3010.2012.009.90-2.39873,80011.0410.84Mert Gıda11.2012.0012.3013.0011.409.82202,00311.8912.48Metemtur Otelcilik3.403.503.543.563.404.12252,4803.463.52Petrokent Turizm26.0026.2528.2528.7526.008.6511,10926.2527.39Sönmez Pamuklu1.721.801.821.831.725.81333,3641.771.80Şeker Fin. Kir.3.523.503.483.583.46-1.14920,3743.533.51Tümteks0.830.830.840.850.821.20210,9830.830.83IMKB YENİ EKONOMİAnel Telekom3.803.863.883.883.762.11468,8623.823.85Datagate Bilgisayar4.905.205.055.304.903.061,932,6025.115.12Plastikkart2.742.762.802.842.762.19891,4862.772.80Gözaltı PazarıAbana Elektromekanik1.201.221.231.201.676,4231.22EGS G.M.Y.O.0.560.550.570.54-1.791,493,1980.55Makina Takım0.830.860.860.823.61454,6250.85Transtürk Hold.0.420.430.430.402.38232,8910.42

Acıbadem Sağlık	13.70	13.50	13.60	13.80	13.40	-0.73	26,136	13.66	13.52
Adana Çimento (A)	12.20	12.20	12.40	12.40	12.10	1.64	110,139	12.20	12.30
Adana Çimento (B)	7.00	7.05	7.10	7.15	6.90	1.43	9,963	7.04	7.09
Adana Çimento (C)	1.55	1.55	1.55	1.57	1.54	0.00	1,769,397	1.55	1.55
Adel Kalemcilik	7.35	7.35	7.30	7.45	7.30	-0.68	55,560	7.37	7.34
Advansa Sasa	1.41	1.40	1.38	1.42	1.37	-2.13	1,045,357	1.41	1.39
AFM Film	5.65	5.75	5.75	5.80	5.60	1.77	164,031	5.66	5.74
Afyon Çimento	1,375.00	1,375.00	1,375.00	1,390.00	1,370.00	0.00	358	1,379.56	1,377.84
Ak Enerji	5.85	5.90	5.85	6.00	5.80	0.00	961,761	5.84	5.90
Ak Yat. Ort.	2.47	2.47	2.46	2.48	2.45	-0.40	655,902	2.46	2.47
Akal Tekstil	5.05	5.20	5.20	5.25	5.00	2.97	140,363	5.11	5.20
Akbank	12.80	12.90	13.20	13.40	12.70	3.12	3,828,399	12.79	13.15
Akçansa	10.90	10.80	11.00	11.00	10.50	0.92	171,772	10.71	10.88
Akın Tekstil	2.86	2.94	3.14	3.14	2.86	9.79	154,860	2.92	3.04
Akmerkez G.M.Y.O.	45.50	46.00	45.75	46.75	45.50	0.55	30,014	46.13	45.84
Aksa	12.60	12.60	12.60	12.60	12.40	0.00	302,725	12.50	12.49
Aksigorta	13.50	13.90	14.10	14.40	13.60	4.44	758,881	13.81	14.18
Aksu Enerji	6.65	6.80	6.65	6.85	6.65	0.00	128,212	6.75	6.71
Aksu İplik	4.10	4.46	4.24	4.52	4.04	3.41	352,123	4.33	4.29
Alarko Carrier	20.40	20.40	20.90	20.90	20.00	2.45	55,769	20.26	20.57
Alarko GMYO	65.00	65.00	66.00	66.00	64.00	1.54	29,349	65.27	64.96
Alarko Holding	60.00	60.00	58.50	61.00	58.00	-2.50	205,233	59.89	58.98
Alcatel Teletaş	8.70	8.80	8.85	8.95	8.70	1.72	366,649	8.77	8.84
Alkim Kağıt	1.57	1.56	1.58	1.58	1.56	0.64	493,841	1.57	1.57
Alkim Kimya	6.75	6.75	6.75	6.80	6.65	0.00	92,750	6.72	6.72
Alternatif Yat. Ort.	2.82	2.86	2.86	2.86	2.82	1.42	604,763	2.84	2.84
AlternatifBank	2.96	3.04	3.02	3.08	2.96	2.03	2,705,225	3.03	3.02
Altınyağ	2.27	2.30	2.30	2.32	2.27	1.32	584,742	2.29	2.30
Altınyıldız	2.94	2.92	2.86	2.98	2.84	-2.72	434,590	2.93	2.88
Anadolu Cam	6.75	6.70	6.65	6.75	6.65	-1.48	74,500	6.71	6.69
Anadolu Efes	44.50	45.50	44.50	45.50	44.50	0.00	182,260	45.22	45.27
Anadolu Hayat Emek.	6.75	6.75	6.70	6.80	6.10	-0.74	172,805	6.75	6.72
Anadolu Isuzu	22.20	22.40	22.30	22.60	22.20	0.45	95,673	22.33	22.42
Anadolu Sigorta	4.78	4.80	4.80	4.86	4.76	0.42	1,712,654	4.79	4.82
Arat Tekstil	0.42	0.39	0.41	0.44	0.39	-2.38	6,031,041	0.41	0.40
Arçelik	12.10	12.10	12.40	12.50	12.00	2.48	1,433,142	12.10	12.29
Arena Bilgisayar	6.30	6.45	6.45	6.65	6.40	2.38	59,157	6.53	6.47
Arsan Tekstıl	1.63	1.66	1.66	1.70	1.65	1.84	591,498	1.67	1.67
Aselsan	39.25	38.75	38.50	39.25	38.25	-1.91	154,154	38.91	38.57
Ata Yat. Ort.	14.80	14.90	14.90	15.00	14.80	0.68	14,854	14.90	14.86
Atakule G.M.Y.O.	2.84	2.88	2.88	2.96	2.82	1.41	6,173,137	2.90	2.88
Atlantis Yat. Ort.	2.68	2.66	2.68	2.70	2.64	0.00	33,366	2.65	2.66
Atlas Yat. Ort.	6.90	6.85	6.70	6.95	6.70	-2.90	75,383	6.86	6.78
Aviva Sigorta	18.20	18.20	18.10	18.70	18.00	-0.55	12,034	18.17	18.09
Avrasya Yat. Ort.	1.66	1.68	1.65	1.68	1.65	-0.60	169,988	1.67	1.66
Ayen Enerji	3.46	3.48	3.54	3.58	3.46	2.31	2,220,720	3.49	3.55
Aygaz	6.00	6.00	6.00	6.05	5.90	0.00	1,094,924	6.00	5.98
Bagfaş	56.50	56.00	55.50	57.50	55.00	-1.77	105,718	56.62	55.48
Bak Ambalaj	3.74	3.78	3.76	3.80	3.74	0.53	139,979	3.77	3.76
Banvit	2.72	2.74	2.70	2.78	2.68	-0.74	988,475	2.72	2.70
Batı Çimento	7.95	8.10	8.10	8.15	7.85	1.89	108,673	8.02	8.08
Batısöke Çimento	3.76	3.84	3.78	3.84	3.74	0.53	253,843	3.81	3.81
Beko Elektronik	3.06	3.08	3.08	3.10	3.04	0.65	3,309,284	3.06	3.07
Berdan Tekstil	2.94	2.96	2.98	3.10	2.96	1.36	14,449	2.99	2.98
Beşiktaş Futbol Yat.	4.18	4.20	4.22	4.28	4.16	0.96	422,356	4.24	4.21
BİM Birleşik Mağ.	39.75	40.25	39.50	40.50	39.50	-0.63	12,010	40.04	39.99
Bisaş Tekstil	1.65	1.66	1.83	1.83	1.65	10.91	682,874	1.66	1.78
Bolu Çimento	3.44	3.46	3.44	3.50	3.40	0.00	604,721	3.46	3.45
Borova Yapı	1.31	1.31	1.30	1.32	1.29	-0.76	883,253	1.31	1.30
Borusan Mannesmann	14.10	14.40	14.30	14.50	14.00	1.42	202,631	14.26	14.27
Borusan Yat. Paz.	7.20	7.40	7.35	7.45	7.15	2.08	1,802,692	7.32	7.35
Bosch Fren Sistemleri	230.00	230.00	229.00	235.00	229.00	-0.43	16,170	230.22	231.41
Bossa	1.40	1.42	1.41	1.43	1.40	0.71	991,434	1.42	1.42
Boyner Mağazacılık	3.96	3.96	3.96	4.04	3.92	0.00	1,841,965	3.98	3.98
Brisa	105.00	102.00	103.00	105.00	101.00	-1.90	8,018	103.21	102.51
BSH Ev Aletleri	36.25	36.50	36.00	36.75	35.75	-0.69	13,929	36.41	35.96
Bumerang Yat. Ort.	1.46	1.45	1.43	1.46	1.43	-2.05	100,152	1.45	1.44
Burçelik	28.75	28.75	28.25	29.50	28.00	-1.74	8,007	28.92	28.39
Burçelik Vana	1.81	1.83	1.82	1.83	1.81	0.55	95,038	1.82	1.82
Bursa Çimento	19.10	19.20	19.30	19.60	19.20	1.05	10,473	19.22	19.34
Ceylan Giyim	3.10	3.10	3.08	3.16	3.06	-0.65	49,520	3.09	3.08
Ceytaş Madencilik	5.60	5.90	5.90	5.95	5.55	5.36	3,100,015	5.76	5.88
Çbs Boya	0.83	0.90	0.91	0.92	0.83	9.64	2,006,141	0.86	0.90
ÇBS Printaş	1.52	1.57	1.57	1.59	1.51	3.29	789,941	1.55	1.57
Çelebi	36.75	38.50	37.75	39.00	36.50	2.72	114,146	37.86	38.37
Çelik Halat	6.90	6.95	6.90	7.20	6.85	0.00	195,136	6.92	7.02
Çemtaş	7.10	7.10	7.05	7.10	7.00	-0.70	126,063	7.05	7.04
Çimbeton	32.75	33.00	33.00	33.75	32.75	0.76	22,823	32.76	33.21
Çimentaş	16.00	16.50	17.30	17.40	16.10	8.13	67,658	16.38	17.07
Çimsa	10.90	11.00	11.00	11.20	10.70	0.92	291,739	10.88	11.05
Dardanel	1.73	1.72	1.75	1.75	1.71	1.16	2,669,688	1.73	1.74
Demisaş Döküm	1.76	1.78	1.76	1.79	1.75	0.00	507,817	1.77	1.77
Deniz Yat. Ort.	2.60	2.64	2.62	2.66	2.56	0.77	1,221,817	2.61	2.61
Denizbank	12.20	12.10	12.10	12.40	11.90	-0.82	411,582	11.99	12.06
Denizli Cam	8.35	8.40	8.20	8.50	8.20	-1.80	106,478	8.35	8.34
Dentaş Ambalaj	2.36	2.34	2.41	2.41	2.33	2.12	167,409	2.35	2.37
Derimod	2.84	2.86	2.88	2.88	2.82	1.41	141,232	2.85	2.85
Desa Deri	1.71	1.73	1.75	1.75	1.70	2.34	1,116,833	1.72	1.74
Deva Holding	7.95	8.15	8.10	8.25	7.95	1.89	281,334	8.14	8.16
Ditaş Doğan	91.00	91.00	90.00	91.50	90.00	-1.10	3,880	90.99	90.69
DJ İstanbul 20	11.15	11.25	11.25	11.35	11.10	0.90	533,362	11.18	11.26
DJIM Türkiye A Tipi BYF	12.30	12.35	12.35	12.40	12.25	0.41	233,182	12.30	12.35
Doğan Burda	6.95	6.80	6.75	7.00	6.30	-2.88	74,340	6.81	6.76
Doğan Gazetecilik	4.70	4.66	4.60	4.74	4.58	-2.13	209,725	4.68	4.62
Doğan Holding	6.85	6.90	6.95	7.00	6.80	1.46	10,174,590	6.86	6.95
Doğan Yayın Hol.	6.55	6.60	6.65	6.70	6.45	1.53	763,610	6.55	6.60
Doğuş Otomotiv	9.05	9.00	9.35	9.45	8.90	3.31	573,644	8.99	9.29
Döktaş	2.74	2.66	2.64	2.78	2.64	-3.65	2,608,596	2.73	2.67
Duran Doğan Basım	5.95	6.00	6.00	6.30	5.85	0.84	135,644	5.94	6.07
Dyo Boya	1.14	1.16	1.13	1.17	1.12	-0.88	3,631,386	1.15	1.14
Eczacıbaşı İlaç	4.90	4.94	4.94	4.98	4.90	0.82	2,107,593	4.94	4.96
Eczacıbaşı Yapı	4.72	4.74	4.68	4.78	4.64	-0.85	376,017	4.74	4.69
Eczacıbaşı Yat. Ort.	1.47	1.48	1.47	1.49	1.46	0.00	580,475	1.47	1.47
Eczacıbaşı Yatırım	5.55	5.60	5.50	5.60	5.45	-0.90	526,782	5.55	5.53
Edip İplik	3.72	3.80	3.56	3.88	3.56	-4.30	114,170	3.81	3.69
Efes Holding	14.60	14.70	15.30	15.60	14.50	4.79	97,365	14.64	15.10
Ege Endüstri	14.40	13.90	14.00	14.50	13.80	-2.78	122,576	14.02	14.17
Ege Gübre	37.75	37.75	37.75	38.00	37.75	0.00	18,989	37.86	37.77
Ege Seramik	2.29	2.29	2.31	2.33	2.28	0.87	823,592	2.31	2.30
Egeli Co. Yat. Ort.	2.94	2.96	3.04	3.06	2.94	3.40	58,275	2.96	3.00
Egeplast	1.19	1.20	1.19	1.23	1.17	0.00	431,364	1.20	1.20
Emek Elektrik	1.04	1.08	1.09	1.11	1.05	4.81	3,641,431	1.09	1.08
Eminiş Ambalaj	4.62	4.50	4.28	4.74	4.10	-7.36	617,082	4.52	4.31
Enka İnşaat	17.00	17.30	17.20	17.40	16.90	1.18	648,295	17.24	17.22
Erbosan	7.00	7.00	7.00	7.10	6.95	0.00	40,749	7.01	6.96
Ereğli Demir Çelik	8.80	8.80	8.75	8.85	8.70	-0.57	2,115,180	8.76	8.79
Ersu Gıda	1.65	1.65	1.63	1.66	1.63	-1.21	256,569	1.65	1.64
Escort Computer	1.99	2.01	2.01	2.05	1.99	1.01	495,203	2.02	2.00
Esem Spor Giyim	1.40	1.42	1.40	1.43	1.39	0.00	252,494	1.42	1.40
EVG Yat. Ort.	1.39	1.40	1.39	1.40	1.38	0.00	65,899	1.38	1.39
Factoturk Faktoring	3.98	4.00	3.98	4.02	3.96	0.00	29,931	3.99	3.99
Favori Dinlenme Yer.	7.90	7.90	7.90	8.00	7.80	0.00	223,394	7.94	7.90
Fenerbahçe Sportif	21.70	21.90	21.70	21.90	21.70	0.00	53,120	21.80	21.77
Feniş Alüminyum	4.08	4.06	4.04	4.14	4.02	-0.98	106,731	4.07	4.06
Finans Fin. Kir.	10.80	10.70	10.50	10.80	10.50	-2.78	7,373	10.68	10.62
Finans Yat. Ort.	2.08	2.07	2.06	2.08	2.06	-0.96	229,637	2.07	2.07
Finansbank	7.40	7.25	7.05	7.45	7.05	-4.73	2,191,921	7.28	7.19
F-M İzmit Piston	925.00	925.00	915.00	935.00	915.00	-1.08	1,145	926.38	919.92
Ford Otosan	12.70	12.90	12.80	12.90	12.60	0.79	1,366,941	12.76	12.79
Fortis Bank	7.25	7.55	7.45	7.60	7.20	2.76	2,846,815	7.41	7.51
Frigo Pak Gıda	1.61	1.63	1.61	1.65	1.61	0.00	230,234	1.63	1.62
Galatasaray Sportif	125.00	126.00	125.00	129.00	121.00	0.00	13,817	126.21	124.00
Garanti Bankası	5.70	5.75	5.70	5.80	5.60	0.00	10,155,595	5.70	5.75
Garanti Faktoring	6.45	6.55	6.50	6.60	6.45	0.78	330,608	6.54	6.56
Garanti GMYO	2.64	2.84	3.02	3.04	2.64	14.39	3,847,741	2.77	2.92
Garanti Yat. Ort.	2.29	2.35	2.35	2.40	2.30	2.62	3,742,747	2.34	2.37
Gediz İplik	1.42	1.43	1.43	1.46	1.41	0.70	294,889	1.44	1.43
Gentaş	3.70	3.74	3.80	3.84	3.68	2.70	301,953	3.72	3.77
Gersan Elektrik	1.50	1.50	1.50	1.51	1.48	0.00	574,164	1.49	1.49
Gima	4.14	4.18	4.16	4.22	4.14	0.48	2,145,855	4.17	4.18
Global Yat. Holding	1.75	1.79	1.76	1.79	1.75	0.57	8,653,507	1.77	1.77
Goldaş Kuyumculuk	1.76	1.77	1.75	1.78	1.74	-0.57	1,968,960	1.77	1.76
Good-Year	15.40	15.40	15.50	15.60	14.90	0.65	101,381	15.44	15.46
Göltaş Çimento	68.50	69.50	70.00	70.50	63.50	2.19	107,716	67.19	69.89
GSD Holding	2.20	2.21	2.24	2.26	2.18	1.82	14,634,048	2.20	2.24
Gübre Fabrik.	3.90	3.86	3.84	3.92	3.82	-1.54	74,693	3.88	3.84
Güneş Sigorta	4.40	4.54	4.50	4.60	4.40	2.27	614,877	4.55	4.52
Haznedar Refrakter	3.34	3.32	3.26	3.36	3.24	-2.40	118,962	3.32	3.28
Hedef Yat. Ort.	1.45	1.48	1.47	1.51	1.45	1.38	72,643	1.48	1.47
Hektaş	1.62	1.59	1.59	1.63	1.58	-1.85	1,902,211	1.60	1.59
Hürriyet Gzt.	5.50	5.55	5.60	5.65	5.50	1.82	1,251,063	5.58	5.57
İdaş	3.42	3.44	3.30	3.50	3.30	-3.51	73,513	3.46	3.37
İhlas Ev Aletleri	2.92	2.94	2.94	2.94	2.88	0.68	265,467	2.92	2.91
İhlas GMYO	1.11	1.12	1.12	1.14	1.11	0.90	1,300,583	1.12	1.12
İhlas Holding	0.83	0.84	0.84	0.85	0.83	1.20	5,360,833	0.84	0.84
Indeks Bilgisayar	3.40	3.42	3.38	3.44	3.34	-0.59	156,312	3.40	3.40
İnfo Yat. Ort.	1.16	1.17	1.16	1.18	1.15	0.00	205,173	1.17	1.16
İnfotrend Yat. Ort.	1.03	1.02	1.03	1.03	1.02	0.00	272,370	1.02	1.03
İntema	7.10	7.10	7.15	7.35	7.00	0.70	50,232	7.09	7.15
İş Bankası (A)	23,850.00
İş Bankası (B)	1,820.00	1,805.00	1,805.00	1,810.00	1,800.00	-0.82	50	1,801.56	1,802.50
İş Bankası (C)	12.70	12.70	12.60	12.80	12.50	-0.79	5,099,763	12.66	12.77
İş Bankası (Kur.)	8,000.00	10,000.00	8,220.00	10,000.00	8,220.00	2.75	6	10,000.00	8,466.00
İş Fin. Kir.	8.75	8.65	8.75	8.95	8.55	0.00	228,192	8.66	8.77
İş Girişim	4.82	4.80	4.76	4.84	4.70	-1.24	224,717	4.80	4.75
İş GMYO	3.66	3.74	3.68	3.76	3.64	0.55	5,218,377	3.72	3.70
İş Yat. Ort.	4.72	4.72	4.70	4.74	4.68	-0.42	500,844	4.70	4.71
Işıklar Ambalaj	2.19	2.21	2.27	2.28	2.18	3.65	3,641,019	2.21	2.25
İzmir Demir Çelik	3.28	3.32	3.32	3.36	3.28	1.22	3,416,206	3.32	3.32
İzocam	11.70	11.80	12.10	12.20	11.60	3.42	76,782	11.70	12.09
Kaplamin	15.30	15.10	14.80	15.30	14.70	-3.27	64,139	15.12	14.86
Kardemir (A)	1.43	1.46	1.42	1.46	1.41	-0.70	11,487,110	1.44	1.43
Kardemir (B)	1.47	1.49	1.45	1.52	1.44	-1.36	7,057,222	1.50	1.46
Kardemir (D)	0.62	0.63	0.63	0.64	0.62	1.61	34,695,055	0.63	0.62
Karsan Otomotiv	7.35	7.35	7.35	7.40	7.25	0.00	592,590	7.32	7.33
Karsu Tekstil	1.02	1.02	1.03	1.06	1.00	0.98	624,132	1.01	1.04
Kartonsan	173.00	174.00	173.00	176.00	172.00	0.00	20,357	174.53	172.85
Kav Dan.Paz.Tic.	3.98	4.02	4.10	4.12	3.92	3.02	351,761	3.99	4.08
Kelebek Mobilya	2.02	2.03	2.01	2.10	1.99	-0.50	403,667	2.06	2.01
Kent Gıda	43.00	43.25	43.75	44.00	43.00	1.74	9,748	43.28	43.47
Kerevitaş Gıda	8.55	8.70	8.55	8.80	8.55	0.00	89,434	8.70	8.61
Klimasan Klima	6.75	6.70	6.75	6.85	6.70	0.00	85,024	6.75	6.72
Koç Holding	7.85	8.00	8.00	8.05	7.80	1.91	10,827,527	7.94	8.00
Konfrut Gıda	9.60	9.40	9.20	9.90	9.05	-4.17	853,455	9.58	9.14
Koniteks	0.86	0.87	0.86	0.88	0.86	0.00	150,436	0.87	0.86
Konya Çimento	98.00	98.00	97.50	98.50	96.50	-0.51	6,615	97.37	97.83
Kordsa Sabancı Dupont	7.15	7.00	7.05	7.20	6.55	-1.40	82,687	7.02	7.00
Koza Davetiye	6.65	6.75	6.50	6.95	6.50	-2.26	4,221,786	6.76	6.61
Kristal Kola	1.95	2.04	2.14	2.17	1.95	9.74	4,966,109	2.02	2.12
Kütahya Porselen	38.25	38.50	38.50	39.75	38.25	0.65	14,965	38.87	38.57
Link Bilgisayar	5.00	5.06	5.05	5.12	4.95	1.00	231,457	5.07	5.02
Lio Yağ	1.16	1.17	1.17	1.18	1.15	0.86	774,575	1.16	1.16
Logo Yazılım	19.20	19.10	19.00	19.30	18.60	-1.04	53,240	19.17	18.89
Lüks Kadife	6.40	6.45	6.45	6.50	6.40	0.78	8,026	6.42	6.42
M. Yılmaz Yat. Ort.	1.66	1.67	1.66	1.69	1.65	0.00	274,063	1.67	1.66
Mali Sek Dışı NFIST20 BYF	11.35	11.30	11.40	11.40	10.40	0.44	121,858	11.23	11.32
Mardin Çimento	9.35	9.45	9.55	9.60	9.30	2.14	247,174	9.43	9.50
Marmaris Altınyunus	11.50	11.60	11.70	11.70	11.40	1.74	63,511	11.59	11.62
Marmaris Martı	2.42	2.49	2.45	2.49	2.43	1.24	6,302,772	2.46	2.46
Marshall	32.00	32.00	32.00	33.00	31.50	0.00	21,529	32.19	31.89
Mazhar Zorlu Holding	1.51	1.54	1.54	1.56	1.52	1.99	548,913	1.54	1.54
Menderes Tekstil	1.20	1.22	1.24	1.24	1.18	3.33	8,722,245	1.20	1.22
Mensa Mensucat	0.46	0.47	0.45	0.47	0.45	-2.17	2,356,797	0.46	0.46
Merko Gıda	1.76	1.78	1.78	1.79	1.76	1.14	265,023	1.78	1.77
Metemteks	1.60	1.64	1.62	1.64	1.59	1.25	760,061	1.62	1.62
Migros	17.50	17.70	17.50	17.80	17.50	0.00	127,303	17.62	17.65
Milpa	4.88	4.88	4.76	4.96	4.74	-2.46	1,796,894	4.88	4.80
Mutlu Akü	1.72	1.71	1.73	1.75	1.70	0.58	1,993,766	1.71	1.73
Net Holding	0.42	0.41	0.42	0.42	0.41	0.00	4,591,616	0.41	0.41
Net Turizm	1.23	1.25	1.24	1.26	1.23	0.81	3,066,086	1.25	1.23
Netaş Telekom.	45.75	45.75	45.75	46.75	45.25	0.00	120,646	45.60	46.05
Nuh Çimento	8.70	8.70	8.60	8.70	8.55	-1.15	25,442	8.70	8.64
Nurol GMYO	5.45	5.65	5.60	5.65	5.45	2.75	114,398	5.57	5.58
Okan Tekstil	0.60	0.61	0.62	0.62	0.58	3.33	1,777,941	0.60	0.61
Olmuksa	4.06	4.10	4.08	4.16	4.02	0.49	167,688	4.07	4.10
Otokar	13.10	13.10	13.50	13.50	13.00	3.05	716,011	13.21	13.28
Oysa Çimento	10.80	10.90	10.90	11.00	10.70	0.93	79,714	10.83	10.87
Öz Finans Fact.	1.79	1.79	1.83	1.93	1.79	2.23	470,271	1.80	1.86
Park Elek. Madencilik	9.70	10.00	9.95	10.05	9.70	2.58	2,951,957	9.89	9.98
Parsan	2.60	2.60	2.58	2.64	2.56	-0.77	1,068,233	2.60	2.58
Penguen Gıda	1.42	1.42	1.40	1.43	1.27	-1.41	1,302,266	1.42	1.40
Pera Yat. Ort.	1.16	1.17	1.16	1.18	1.15	0.00	2,344,988	1.16	1.17
Petkim	7.40	7.40	7.40	7.45	7.35	0.00	1,707,700	7.39	7.38
Petrol Ofisi	6.95	7.05	7.00	7.10	6.95	0.72	1,784,513	6.98	7.05
Pimaş	5.35	5.30	5.35	5.40	5.25	0.00	61,733	5.33	5.31
Pınar Et Ve Un	3.06	3.06	3.02	3.10	2.92	-1.31	443,060	3.05	3.00
Pınar Su	3.12	3.12	3.04	3.12	3.04	-2.56	325,094	3.10	3.08
Pınar Süt	6.40	6.50	6.35	6.55	6.20	-0.78	1,269,324	6.35	6.44
Prysmian Kablo	4.98	5.00	4.95	5.14	4.90	-0.60	411,854	5.03	4.95
Ray Sigorta	3.84	3.90	3.92	3.96	3.82	2.08	174,292	3.91	3.90
Reysaş Lojistik	5.25	5.75	5.65	5.85	5.25	7.62	3,628,522	5.51	5.68
Sabancı Holding	10.10	10.00	10.25	10.25	9.90	1.49	3,653,712	10.02	10.15
Sanko Pazarlama	4.12	4.12	4.16	4.16	4.10	0.97	279,263	4.12	4.15
Sarkuysan	3.36	3.44	3.44	3.56	3.36	2.38	1,849,947	3.49	3.42
Selçuk Gıda	0.87	0.90	0.89	0.90	0.87	2.30	778,964	0.89	0.89
Serve Kırtasiye	1.71	1.70	1.69	1.73	1.69	-1.17	150,202	1.70	1.70
Soda Sanayii	7.30	7.10	7.10	7.35	7.00	-2.74	93,736	7.12	7.08
Söktaş	22.50	22.90	24.80	25.00	22.30	10.22	44,192	22.73	24.69
Sönmez Filament	1.37	1.39	1.38	1.41	1.37	0.73	305,513	1.39	1.38
Şeker Piliç	3.96	4.00	3.92	4.06	3.82	-1.01	223,818	3.98	3.94
Şekerbank	7.20	7.25	7.50	7.60	7.20	4.17	483,712	7.23	7.44
Şişe Cam	5.95	5.90	5.85	5.95	5.85	-1.68	1,818,366	5.90	5.90
T. Demir Döküm	11.30	11.30	11.50	12.00	11.20	1.77	198,906	11.33	11.58
T. Ekonomi Bank.	29.50	30.50	30.00	31.25	29.50	1.69	191,591	30.41	30.65
T. Kalkınma Bank.	9.70	9.65	9.70	9.75	9.55	0.00	41,906	9.64	9.64
T. Tuborg	5.45	5.45	5.40	5.50	5.40	-0.92	34,457	5.46	5.43
T.S.K.B.	6.05	6.10	6.00	6.10	5.95	-0.83	931,881	6.08	6.02
Taç Yat. Ort.	5.45	5.45	5.35	5.50	5.30	-1.83	37,783	5.46	5.39
Tansaş	2.68	2.74	2.76	2.84	2.68	2.99	18,312,977	2.71	2.78
Tat Konserve	2.68	2.74	2.74	2.76	2.66	2.24	1,432,138	2.72	2.73
Tek-Art Turizm	1.46	1.48	1.48	1.60	1.46	1.37	1,216,273	1.47	1.48
Tekstil Fin. Kir.	1.63	1.63	1.67	1.69	1.61	2.45	2,593,194	1.63	1.65
Tekstilbank	2.94	2.94	3.16	3.20	2.88	7.48	11,759,701	2.94	3.08
Tesco Kipa	47.75	47.50	47.25	48.25	47.00	-1.05	3,144	47.19	47.60
Tire Kutsan	3.04	3.08	3.04	3.08	3.02	0.00	934,154	3.06	3.06
Tofaş Oto. Fab.	4.48	4.46	4.42	4.52	4.38	-1.34	1,634,747	4.47	4.42
Toprak Fin. Kir.	6.50	6.45	6.20	6.60	6.15	-4.62	66,255	6.44	6.30
Trabzonspor Sportif	6.10	6.00	6.00	6.20	5.95	-1.64	103,501	6.02	6.00
Trakya Cam	5.70	5.65	5.70	5.70	5.60	0.00	1,003,873	5.67	5.65
TSKB Yat. Ort.	1.50	1.51	1.51	1.52	1.49	0.67	508,914	1.51	1.50
Tukaş	1.25	1.29	1.28	1.29	1.25	2.40	2,335,139	1.28	1.28
Turcas Petrol	4.62	4.82	4.82	4.86	4.62	4.33	2,019,512	4.78	4.81
Turkcell	9.95	9.90	9.80	10.00	9.80	-1.51	1,285,847	9.92	9.88
Tüpraş	25.75	25.75	25.50	26.00	25.25	-0.97	1,752,203	25.59	25.73
Türk Hava Yolları	8.70	8.75	8.60	8.80	8.60	-1.15	3,653,462	8.71	8.66
Türk Traktör	15.40	15.80	15.90	16.00	15.40	3.25	235,687	15.69	15.90
Uki Konfeksiyon	3.02	3.02	3.02	3.06	2.98	0.00	146,148	3.01	3.03
Usaş	8.90	9.10	9.20	9.25	8.85	3.37	2,510,453	9.01	9.14
Uşak Seramik	2.82	2.88	2.86	2.96	2.82	1.42	1,060,657	2.86	2.90
Uzel Makina	3.82	3.86	3.82	3.88	3.76	0.00	1,047,046	3.85	3.80
Ülker Gıda	5.60	5.60	5.80	5.80	5.55	3.57	3,595,881	5.60	5.67
Ünal Tarım Ürün.	0.74	0.72	0.73	0.80	0.71	-1.35	1,053,724	0.73	0.72
Ünye Çimento	4.84	4.94	4.90	4.94	4.78	1.24	430,784	4.86	4.89
Vakıf Fin. Kir.	6.70	6.70	6.70	6.75	6.60	0.00	45,984	6.68	6.68
Vakıf Girişim	13.90	13.90	13.90	13.90	13.80	0.00	9,934	13.80	13.83
Vakıf GMYO	4.56	4.64	4.64	4.66	4.60	1.75	311,894	4.64	4.63
Vakıf Yat. Ort.	4.18	4.18	4.18	4.20	4.16	0.00	72,742	4.17	4.16
Vakıflar Bankası	8.85	8.90	9.05	9.15	8.80	2.26	5,812,699	8.83	9.01
Vakko Tekstil	5.80	5.90	5.80	5.95	5.70	0.00	145,510	5.84	5.78
Vanet	2.70	2.72	2.72	2.76	2.70	0.74	262,967	2.75	2.71
Varlık Yat. Ort.	1.33	1.34	1.33	1.37	1.31	0.00	182,276	1.33	1.35
Vestel	5.80	5.80	5.85	5.90	5.70	0.86	4,392,399	5.75	5.82
Viking Kağıt	1.34	1.37	1.37	1.37	1.34	2.24	1,374,793	1.35	1.36
Yapı Kredi Fin. Kir.	4.98	5.22	5.20	5.35	5.00	4.42	599,097	5.18	5.18
Yapı Kredi Koray GMYO	5.40	5.60	6.05	6.10	5.30	12.04	204,267	5.54	5.86
Yapı Kredi Sigorta	9.25	9.85	10.00	10.10	9.35	8.11	379,251	9.90	9.88
Yapı Kredi Yat. Ort.	1.56	1.56	1.55	1.57	1.54	-0.64	1,076,120	1.56	1.55
Yapı ve Kredi Bank.	7.65	7.90	7.90	7.95	7.65	3.27	19,999,312	7.80	7.87
Yataş	3.14	3.18	3.18	3.20	3.14	1.27	161,538	3.17	3.17
Yatırım Fin. Yat. Ort.	1.62	1.63	1.64	1.70	1.61	1.23	487,424	1.65	1.63
Yazıcılar Holding	44.75	45.00	46.50	46.50	44.75	3.91	38,102	44.97	46.11
Yünsa	2.23	2.27	2.27	2.28	2.23	1.79	241,309	2.25	2.27
Zorlu Enerji	5.50	5.60	5.60	5.65	5.45	1.82	1,769,952	5.56	5.52

Haberle ilgili daha fazlası:

İMKB M-Z (25 Şubat 2006 tarihli verilerdir)

BAKMADAN GEÇME!