İMKB M-Z (30 Mart 2006 tarihli verilerdir)

Güncelleme Tarihi: Mart 30, 2006 00:00

Oluşturulma Tarihi: Mart 30, 2006 00:00

Haberin Devamı

M. Yılmaz Yat. Ort.1.491.481.491.491.450.0073,6981.471.48Mali Sek Dışı NFIST20 BYF10.2510.2010.5010.509.252.44249,32010.1510.36Mardin Çimento8.958.809.109.108.701.6893,7398.838.95Marmaris Altınyunus10.8010.7010.8010.9010.500.00109,12110.5910.78Marmaris Martı2.382.392.422.432.291.682,706,8812.352.40Marshall26.2525.7526.7526.7525.501.905,93825.6226.18Mazhar Zorlu Holding1.441.391.421.441.37-1.39151,7221.381.41Menderes Tekstil1.321.291.301.321.26-1.523,713,7611.281.30Mensa Mensucat0.480.490.490.500.472.081,101,9640.480.49Merko Gıda1.321.291.311.321.26-0.76212,4331.291.30Metemteks1.421.381.391.421.36-2.11569,2691.391.40Migros15.2015.7016.7016.8014.709.87422,19715.2316.22Milpa3.863.843.883.943.740.521,213,3033.813.89Mutlu Akü1.641.641.791.801.519.152,510,9971.641.75Net Holding1.031.091.151.150.9911.6589,411,7551.051.10Net Turizm1.401.421.521.521.368.5731,968,3691.401.46Netaş Telekom.39.5039.0039.5039.7538.250.0085,88038.6339.28Nuh Çimento8.108.008.108.107.850.0027,5917.948.06Nurol GMYO5.555.505.955.955.357.21355,7515.425.82Okan Tekstil0.580.570.580.580.560.00221,7080.570.57Olmuksa3.543.503.543.543.460.0035,4193.503.52Otokar12.6012.3012.9012.9012.002.38607,96012.2312.51Oysa Çimento10.009.9510.0010.109.850.0071,1119.9110.00Öz Finans Fact.1.771.811.801.921.741.69303,0691.801.79Park Elek. Madencilik7.107.157.257.256.402.113,212,2886.987.15Parsan2.122.142.172.182.082.361,028,9002.112.16Penguen Gıda1.241.211.241.241.190.00256,2561.211.23Pera Yat. Ort.1.151.141.151.151.030.001,881,6161.121.13Petkim6.106.006.056.055.85-0.822,288,5405.935.99Petrol Ofisi7.757.708.058.157.553.874,401,6467.647.94Pimaş4.924.864.864.904.82-1.2245,2544.854.87Pınar Et Ve Un2.462.422.532.552.342.85559,7762.382.47Pınar Su2.722.662.842.922.624.41146,8452.642.76Pınar Süt4.744.765.045.064.546.33694,0364.704.92Prysmian Kablo5.204.955.065.204.90-2.69423,8605.015.08Ray Sigorta4.564.904.824.924.385.70807,2674.664.80Reysaş Lojistik5.005.005.065.064.801.20761,2114.915.02Sabancı Holding9.509.409.459.559.15-0.535,137,2319.269.45Sanko Pazarlama3.723.683.723.743.640.00102,2753.673.71Sarkuysan3.083.103.183.182.923.25449,1323.063.14Selçuk Gıda1.111.071.101.111.03-0.902,774,0091.061.08Serve Kırtasiye1.861.841.861.861.820.00126,7191.831.84Soda Sanayii7.157.007.107.106.80-0.7030,6166.937.06Söktaş26.5026.0026.2526.5025.00-0.9410,98525.7526.08Sönmez Filament1.221.211.221.231.190.00127,8851.211.21Şeker Piliç2.942.943.003.062.882.04102,6662.933.00Şekerbank6.456.606.656.906.353.1048,6776.416.68Şişe Cam5.755.805.905.905.602.612,347,8635.705.84T. Demir Döküm10.4010.4010.5010.7010.000.9675,53910.1910.51T. Ekonomi Bank.24.7024.3025.0025.1023.501.2133,67424.3324.82T. Kalkınma Bank.8.908.759.009.008.601.1243,6618.698.76T. Tuborg5.205.155.255.255.100.9652,6065.175.20T.S.K.B.4.604.544.824.824.404.781,706,0654.494.69Taç Yat. Ort.4.724.624.704.724.60-0.4217,7394.614.67Tansaş2.372.372.462.482.323.8013,328,7792.352.44Tat Konserve2.192.182.282.302.154.111,106,3042.182.24Tek-Art Turizm1.211.301.261.301.194.132,449,9801.221.25Tekstil Fin. Kir.1.311.291.291.311.28-1.53451,2251.291.30Tekstilbank2.682.642.622.662.52-2.241,564,8342.602.63Tesco Kipa49.0049.5050.0050.5048.002.045,27748.7149.27Tire Kutsan2.502.452.482.492.42-0.80218,8182.432.47Tofaş Oto. Fab.4.184.204.264.284.081.911,711,4764.164.25Toprak Fin. Kir.5.805.755.805.855.600.0020,9895.655.74Trabzonspor Sportif5.505.455.505.505.300.0019,4745.375.41Trakya Cam5.155.155.305.305.052.91968,2235.125.20TSKB Yat. Ort.1.341.321.361.361.301.49236,6921.311.34Tukaş1.181.181.221.221.153.39617,7661.161.20Turcas Petrol5.305.305.755.805.158.491,480,6125.245.60Turkcell8.608.608.658.708.500.584,202,5578.578.57Tüpraş24.5024.8024.9025.0024.101.631,488,07024.4624.92Türk Hava Yolları6.756.706.906.956.552.221,263,7346.656.76Türk Traktör17.6017.5017.8018.1017.001.14415,95717.3917.77Uki Konfeksiyon2.922.862.862.942.82-2.0551,9572.872.86Usaş6.756.756.906.956.552.221,374,1306.636.84Uşak Seramik2.662.622.642.702.60-0.75778,2132.642.64Uzel Makina3.783.863.863.963.602.121,633,5493.733.90Ülker Gıda5.255.205.305.305.100.95744,3015.165.24Ünal Tarım Ürün.0.850.830.810.850.79-4.713,391,1850.830.81Ünye Çimento4.504.444.664.664.303.56215,6174.404.48Vakıf Fin. Kir.5.655.755.905.905.204.42344,9695.655.70Vakıf Girişim12.3012.1012.2012.3011.90-0.8112,40912.0512.21Vakıf GMYO3.903.823.923.943.700.51111,7153.793.89Vakıf Yat. Ort.3.603.543.603.603.480.0014,8203.523.58Vakıflar Bankası7.107.007.257.256.802.1111,362,9366.927.10Vakko Tekstil5.805.605.855.905.500.8645,1065.595.75Vanet2.622.742.722.762.603.82442,5132.712.73Varlık Yat. Ort.1.151.131.221.251.046.09128,2611.131.19Vestel5.255.305.455.455.103.814,237,9265.175.34Viking Kağıt1.161.161.181.191.141.72953,0351.151.18Yapı Kredi Fin. Kir.4.184.184.304.444.102.87262,1374.154.34Yapı Kredi Koray GMYO4.884.844.865.004.52-0.4195,8284.834.90Yapı Kredi Sigorta6.806.607.157.156.205.15199,0936.527.07Yapı Kredi Yat. Ort.1.411.401.421.421.380.71323,6731.391.41Yapı ve Kredi Bank.6.756.857.007.006.603.7010,792,5616.776.94Yataş3.423.443.343.483.34-2.3496,9533.453.37Yatırım Fin. Yat. Ort.1.101.121.121.121.071.82102,5411.101.11Yazıcılar Holding44.2544.2544.5044.5043.750.568,12544.1544.44Yünsa2.042.012.012.042.01-1.4786,7162.012.02Zorlu Enerji4.864.824.844.864.76-0.41557,1744.804.83İkinci Ulusal PazarAltınyunus Çeşme5.555.605.755.755.453.6033,7635.535.65Birlik Mensucat1.801.761.771.821.75-1.6714,2121.791.76Boyasan Tekstil0.580.560.580.580.540.00745,5210.560.57Camiş Lojistik Hiz.9.308.909.009.308.80-3.2310,1008.958.91Doğusan2.112.052.042.121.96-3.32227,7312.042.07Ege Profil6.406.356.406.506.200.005,3336.276.42Gedik Yat. Ort.2.062.122.122.122.062.91227,7732.102.11Ipek Matbaacılık4.664.444.524.624.30-3.002,405,8824.464.50Lafarge Aslan Çimento70.0068.5069.5070.0067.50-0.711,84568.6569.35Meges Boya7.907.707.807.957.50-1.2777,3567.627.73Mert Gıda15.7015.6016.0016.1015.501.9138,14415.6415.95Metemtur Otelcilik3.423.403.483.503.321.75146,6983.373.45Petrokent Turizm25.5025.7525.7526.0025.000.982,41725.4725.78Sönmez Pamuklu1.721.691.691.711.66-1.7495,4831.691.69Şeker Fin. Kir.2.602.642.662.682.502.31531,4182.572.64Tümteks0.830.820.820.840.80-1.20117,2800.810.82IMKB YENİ EKONOMİAnel Telekom3.703.643.663.663.60-1.08402,0983.623.62Datagate Bilgisayar4.854.784.924.964.501.44238,1124.784.88Plastikkart2.462.442.472.492.420.41484,5832.432.47Gözaltı PazarıAbana Elektromekanik1.081.071.101.01-0.939,5061.07EGS G.M.Y.O.0.460.460.460.440.00464,2280.45Makina Takım0.750.760.780.751.3368,8490.76Transtürk Hold.0.440.430.440.42-2.2756,0830.44

Acıbadem Sağlık	13.30	13.40	13.40	13.80	12.90	0.75	8,086	13.29	13.40
Adana Çimento (A)	10.80	10.60	10.70	10.70	10.40	-0.93	65,228	10.53	10.61
Adana Çimento (B)	6.20	6.10	6.20	6.25	6.05	0.00	11,887	6.12	6.15
Adana Çimento (C)	1.37	1.38	1.41	1.41	1.34	2.92	1,025,837	1.36	1.39
Adel Kalemcilik	6.20	5.90	6.15	6.20	5.70	-0.81	161,289	5.87	5.92
Advansa Sasa	1.22	1.19	1.19	1.22	1.18	-2.46	1,609,125	1.19	1.19
AFM Film	6.25	6.55	6.65	6.75	6.15	6.40	320,670	6.50	6.67
Afyon Çimento	1,390.00	1,405.00	1,415.00	1,420.00	1,375.00	1.80	3,011	1,406.21	1,407.64
Ak Enerji	5.50	5.60	5.70	5.80	5.40	3.64	1,032,986	5.65	5.66
Ak Yat. Ort.	2.18	2.17	2.18	2.19	2.12	0.00	147,775	2.14	2.18
Akal Tekstil	4.70	4.70	4.76	4.84	4.64	1.28	39,240	4.68	4.75
Akbank	10.80	10.80	11.10	11.10	10.40	2.76	7,437,585	10.62	10.93
Akçansa	8.70	8.60	8.70	8.75	8.35	-0.05	283,722	8.58	8.61
Akın Tekstil	2.48	2.48	2.52	2.56	2.40	1.61	11,216	2.45	2.50
Akmerkez G.M.Y.O.	42.25	42.25	42.00	43.25	41.25	-0.59	3,260	41.77	42.22
Aksa	11.50	11.60	11.60	11.70	11.40	0.87	72,640	11.57	11.61
Aksigorta	6.25	6.35	6.40	6.45	6.20	2.48	694,838	6.27	6.37
Aksu Enerji	5.05	5.05	5.08	5.10	4.95	0.59	11,291	5.02	5.04
Aksu İplik	3.00	3.00	2.94	3.08	2.92	-2.00	213,332	2.97	3.01
Alarko Carrier	20.50	20.40	20.50	20.80	20.20	0.00	12,035	20.40	20.46
Alarko GMYO	61.50	60.00	60.00	61.00	59.00	-2.44	19,226	59.73	59.86
Alarko Holding	54.00	53.50	53.50	54.00	52.00	-0.93	72,166	52.63	53.12
Alcatel Teletaş	6.95	6.85	6.95	6.95	6.65	0.00	394,077	6.73	6.89
Alkim Kağıt	1.56	1.55	1.58	1.58	1.52	1.28	482,587	1.54	1.56
Alkim Kimya	6.40	6.55	6.75	6.75	6.35	5.47	124,005	6.47	6.65
Alternatif Yat. Ort.	2.96	2.86	2.90	2.96	2.70	-2.03	492,137	2.83	2.88
AlternatifBank	2.74	2.68	2.76	2.78	2.62	0.73	465,278	2.66	2.72
Altınyağ	1.76	1.77	1.77	1.78	1.71	0.57	357,334	1.75	1.76
Altınyıldız	2.60	2.54	2.56	2.62	2.44	-1.54	166,112	2.52	2.57
Anadolu Cam	5.90	5.85	6.00	6.00	5.70	1.69	104,718	5.81	5.89
Anadolu Efes	44.00	43.00	43.75	43.75	42.25	-0.57	138,808	42.95	42.93
Anadolu Hayat Emek.	5.25	5.15	5.30	5.35	4.95	0.95	318,042	5.08	5.24
Anadolu Isuzu	20.40	20.40	20.70	20.70	19.60	1.47	34,285	20.20	20.56
Anadolu Sigorta	3.94	3.88	3.94	3.96	3.80	0.00	818,895	3.86	3.91
Arat Tekstil	0.47	0.46	0.46	0.47	0.45	-2.13	1,229,466	0.46	0.46
Arçelik	10.00	10.00	10.50	10.50	9.70	5.00	1,262,865	9.91	10.21
Arena Bilgisayar	6.25	6.15	6.15	6.40	6.10	-1.60	106,246	6.26	6.15
Arsan Tekstıl	1.43	1.41	1.43	1.48	1.39	0.00	141,722	1.42	1.43
Aselsan	39.00	38.75	39.25	39.25	37.75	0.64	289,029	38.21	38.96
Ata Yat. Ort.	12.70	12.60	12.80	12.80	12.30	0.79	10,975	12.56	12.67
Atakule G.M.Y.O.	2.32	2.26	2.29	2.29	2.23	-1.29	1,146,580	2.26	2.28
Atlantis Yat. Ort.	2.30	2.27	2.28	2.30	2.25	-0.87	33,316	2.27	2.28
Atlas Yat. Ort.	5.60	5.60	5.70	5.70	5.50	1.79	26,986	5.55	5.64
Aviva Sigorta	18.60	19.10	18.80	19.10	18.50	1.08	11,058	18.67	18.78
Avrasya Yat. Ort.	1.48	1.45	1.47	1.49	1.42	-0.68	184,123	1.44	1.47
Ayen Enerji	3.10	3.08	3.14	3.16	3.00	1.29	1,008,319	3.06	3.12
Aygaz	5.05	5.10	5.25	5.30	4.90	3.96	639,357	5.04	5.20
Bagfaş	45.50	44.25	45.00	45.50	43.50	-1.10	85,664	44.23	44.55
Bak Ambalaj	3.42	3.38	3.44	3.44	3.36	0.58	39,155	3.38	3.40
Banvit	2.39	2.36	2.41	2.45	2.32	0.84	741,149	2.35	2.41
Batı Çimento	7.70	7.45	7.55	7.65	7.25	-1.95	20,544	7.50	7.47
Batısöke Çimento	3.30	3.26	3.30	3.40	3.22	0.00	238,980	3.25	3.28
Beko Elektronik	2.68	2.60	2.66	2.66	2.56	-0.75	2,266,978	2.59	2.62
Berdan Tekstil	2.66	2.60	2.58	2.68	2.40	-3.01	13,780	2.59	2.54
Beşiktaş Futbol Yat.	4.02	3.98	3.96	4.04	3.92	-1.49	223,974	3.98	3.98
BİM Birleşik Mağ.	44.00	43.00	43.50	43.50	43.00	-1.14	107,382	43.38	43.46
Bisaş Tekstil	1.41	1.38	1.38	1.41	1.36	-2.13	111,346	1.38	1.39
Bolu Çimento	2.86	2.78	2.98	2.98	2.76	4.20	361,377	2.79	2.84
Borova Yapı	1.18	1.16	1.18	1.19	1.14	0.00	1,262,108	1.16	1.17
Borusan Mannesmann	12.90	12.80	13.10	13.10	12.60	1.55	26,183	12.75	12.91
Borusan Yat. Paz.	6.80	6.60	6.60	6.80	6.50	-2.94	230,215	6.61	6.57
Bosch Fren Sistemleri	201.00	200.00	203.00	206.00	198.00	1.00	17,270	199.56	202.95
Bossa	1.31	1.30	1.31	1.32	1.27	0.00	651,475	1.28	1.31
Boyner Mağazacılık	3.30	3.22	3.24	3.26	3.16	-1.82	1,057,996	3.20	3.23
Brisa	95.50	94.50	95.50	95.50	92.50	0.00	9,426	93.92	94.68
BSH Ev Aletleri	35.00	33.50	34.00	34.00	32.75	-2.86	23,338	33.23	33.68
Bumerang Yat. Ort.	1.00	0.99	0.97	0.99	0.96	-3.00	59,074	0.97	0.98
Burçelik	27.25	27.25	28.25	29.00	26.75	3.67	11,826	26.99	28.33
Burçelik Vana	1.64	1.66	1.82	1.82	1.56	10.98	324,530	1.65	1.79
Bursa Çimento	18.90	19.00	19.60	19.60	18.80	3.70	3,554	18.83	19.05
Ceylan Giyim	3.02	3.08	3.08	3.12	3.02	1.99	42,129	3.05	3.08
Ceytaş Madencilik	4.40	4.42	4.50	4.54	4.28	2.27	2,278,751	4.38	4.45
Çbs Boya	0.88	0.85	0.89	0.90	0.80	1.14	317,118	0.86	0.88
ÇBS Printaş	1.53	1.52	1.52	1.53	1.46	-0.65	252,743	1.50	1.51
Çelebi	28.00	27.25	28.50	28.50	26.00	1.79	55,387	26.82	27.78
Çelik Halat	5.10	5.05	5.20	5.20	5.00	1.96	70,761	5.03	5.11
Çemtaş	6.05	6.00	6.00	6.05	5.75	-0.83	91,145	5.93	6.00
Çimbeton	28.00	27.50	28.25	28.25	26.00	0.89	3,388	27.16	27.67
Çimentaş	15.70	15.60	15.60	15.70	15.20	-0.64	8,991	15.37	15.62
Çimsa	9.90	10.00	10.05	10.15	9.85	1.52	88,607	9.97	10.05
Dardanel	1.89	1.81	1.82	1.89	1.77	-3.70	7,202,068	1.83	1.81
Demisaş Döküm	1.66	1.64	1.64	1.66	1.61	-1.20	212,019	1.63	1.65
Deniz Yat. Ort.	2.52	2.52		2.54	2.44	0.00	295,785	2.50
Denizbank	10.70	10.80	11.20	11.20	10.60	4.67	549,182	10.84	11.02
Denizli Cam	7.10	7.15	7.00	7.20	6.95	-1.41	59,644	7.01	7.07
Dentaş Ambalaj	2.24	2.19	2.25	2.25	2.15	0.45	24,778	2.19	2.21
Derimod	2.64	2.60	2.64	2.64	2.44	0.00	45,920	2.57	2.61
Desa Deri	1.35	1.33	1.33	1.36	1.31	-1.48	589,904	1.32	1.33
Deva Holding	6.10	6.10	6.35	6.65	6.00	4.10	940,871	6.06	6.37
Ditaş Doğan	81.00	81.50	82.00	82.00	78.00	1.23	2,983	80.07	81.40
DJ İstanbul 20	10.10	10.10	10.28	10.28	9.90	1.78	1,196,535	10.00	10.17
DJIM Türkiye A Tipi BYF	11.00	10.95	11.10	11.10	10.90	0.91	143,301	10.90	11.00
Doğan Burda	6.25	6.10	6.20	6.30	6.00	-0.80	49,158	6.10	6.18
Doğan Gazetecilik	4.06	4.12	4.16	4.18	4.00	2.46	136,256	4.07	4.15
Doğan Holding	5.90	5.80	5.95	6.00	5.70	0.85	21,205,547	5.75	5.88
Doğan Yayın Hol.	5.95	5.95	6.15	6.25	5.85	3.36	1,703,283	5.94	6.16
Doğuş Otomotiv	8.65	8.85	8.95	9.00	8.40	3.47	518,809	8.71	8.87
Döktaş	2.62	2.58	2.60	2.62	2.42	-0.76	852,001	2.54	2.59
Duran Doğan Basım	5.05	5.10	5.05	5.10	5.00	0.00	11,185	5.04	5.04
Dyo Boya	0.99	1.00	1.04	1.04	0.95	5.05	3,720,027	0.98	1.02
Eczacıbaşı İlaç	4.72	4.70	4.76	4.78	4.52	0.85	514,878	4.65	4.71
Eczacıbaşı Yapı	4.70	4.66	4.70	4.70	4.62	0.00	112,070	4.64	4.67
Eczacıbaşı Yat. Ort.	1.35	1.32	1.33	1.34	1.31	-1.48	166,403	1.33	1.33
Eczacıbaşı Yatırım	4.64	4.56	4.66	4.66	4.52	0.43	223,450	4.56	4.61
Edip İplik	3.88	3.94	3.96	4.00	3.86	2.06	83,034	3.93	3.93
Efes Holding	16.10	15.70	15.90	16.00	14.40	-1.24	11,739	15.32	15.79
Ege Endüstri	13.20	12.90	13.00	13.10	12.60	-1.52	30,837	12.80	12.96
Ege Gübre	31.50	30.75	31.00	31.25	29.75	-1.59	15,694	30.39	30.71
Ege Seramik	2.80	2.88	3.00	3.08	2.72	7.14	4,355,739	2.85	2.95
Egeli Co. Yat. Ort.	3.08	3.10	3.12	3.16	3.04	1.30	15,361	3.07	3.09
Egeplast	1.03	1.02	1.03	1.05	0.99	0.00	123,528	1.01	1.02
Emek Elektrik	1.03	1.01	1.02	1.04	0.98	-0.97	1,142,181	1.01	1.02
Eminiş Ambalaj	3.50	3.48	3.50	3.56	3.46	0.00	27,643	3.49	3.50
Enka İnşaat	17.50	17.30	18.00	18.10	16.80	2.86	252,707	17.20	17.68
Erbosan	7.25	7.30	7.55	7.55	6.65	4.14	35,368	7.16	7.48
Ereğli Demir Çelik	8.00	8.05	8.15	8.15	7.85	1.88	2,297,815	7.99	8.07
Ersu Gıda	1.64	1.65	1.65	1.68	1.56	0.61	982,560	1.65	1.64
Escort Computer	1.96	2.12	2.10	2.17	1.87	7.14	1,076,754	2.09	2.10
Esem Spor Giyim	1.51	1.47	1.50	1.52	1.46	-0.66	372,185	1.49	1.48
EVG Yat. Ort.	1.31	1.30	1.33	1.34	1.26	1.53	26,647	1.27	1.30
Factoturk Faktoring	3.48	3.42	3.46	3.48	3.34	-0.57	10,676	3.38	3.45
Favori Dinlenme Yer.	6.80	6.75	7.10	7.10	6.60	4.41	164,561	6.71	6.93
Fenerbahçe Sportif	21.30	21.20	21.60	21.60	21.10	1.41	27,675	21.17	21.41
Feniş Alüminyum	3.54	3.52	3.54	3.56	3.50	0.00	39,288	3.52	3.54
Finans Fin. Kir.	9.55	9.40	9.60	9.65	9.30	0.52	18,856	9.47	9.48
Finans Yat. Ort.	1.93	1.93	2.00	2.00	1.90	3.63	193,819	1.92	1.96
Finansbank	7.00	7.00	7.50	7.50	6.50	7.14	3,071,791	6.98	7.15
F-M İzmit Piston	795.00	780.00	785.00	795.00	765.00	-1.26	713	774.57	786.81
Ford Otosan	11.70	11.80	11.80	12.10	11.30	0.85	1,388,361	11.69	11.85
Fortis Bank	6.25	6.20	6.30	6.30	6.15	0.80	1,209,186	6.20	6.25
Frigo Pak Gıda	1.37	1.36	1.40	1.40	1.32	2.19	85,333	1.35	1.37
Galatasaray Sportif	152.00	153.00	159.00	161.00	149.00	4.61	25,805	153.24	158.98
Garanti Bankası	4.82	4.84	5.04	5.04	4.74	4.56	35,233,919	4.79	4.95
Garanti Faktoring	5.80	6.25	6.45	6.65	5.75	11.21	289,573	6.13	6.54
Garanti GMYO	2.28	2.24	2.25	2.34	2.20	-1.32	1,129,288	2.27	2.25
Garanti Yat. Ort.	2.09	2.09	2.11	2.16	2.05	0.96	411,065	2.11	2.12
Gediz İplik	1.46	1.43	1.44	1.46	1.40	-1.37	100,043	1.42	1.43
Gentaş	3.48	3.42	3.44	3.48	3.28	-1.15	81,829	3.38	3.42
Gersan Elektrik	1.28	1.26	1.27	1.27	1.22	-0.78	368,366	1.24	1.26
Gima	4.26	4.22	4.28	4.28	4.04	0.47	2,686,203	4.17	4.25
Global Yat. Holding	1.55	1.54	1.57	1.57	1.46	1.29	9,427,451	1.52	1.55
Goldaş Kuyumculuk	1.50	1.49	1.48	1.50	1.46	-1.33	2,750,813	1.47	1.49
Good-Year	12.80	12.80	13.00	13.10	12.60	1.56	53,330	12.71	12.94
Göltaş Çimento	70.00	70.00	77.00	77.00	70.00	10.00	74,706	70.02	73.03
GSD Holding	1.70	1.64	1.65	1.67	1.60	-2.94	4,558,872	1.64	1.64
Gübre Fabrik.	3.58	3.56	3.64	3.68	3.52	1.68	61,735	3.56	3.62
Güneş Sigorta	3.70	3.62	3.64	3.70	3.58	-1.62	251,969	3.61	3.64
Haznedar Refrakter	2.84	2.80	2.88	2.88	2.58	1.41	35,594	2.78	2.84
Hedef Yat. Ort.	1.29	1.21	1.24	1.24	1.17	-3.88	20,682	1.19	1.22
Hektaş	1.57	1.62	1.69	1.69	1.53	7.64	6,846,649	1.58	1.64
Hürriyet Gzt.	5.00	5.00	5.08	5.12	4.90	1.60	742,111	4.97	5.07
İdaş	3.92	3.86	3.94	4.00	3.82	0.51	38,591	3.85	3.94
İhlas Ev Aletleri	2.13	2.10	2.11	2.13	2.05	-0.94	847,730	2.09	2.10
İhlas GMYO	1.07	1.07	1.06	1.09	0.97	-0.93	1,748,130	1.07	1.07
İhlas Holding	0.84	0.83	0.83	0.84	0.82	-1.19	15,534,610	0.83	0.83
Indeks Bilgisayar	3.30	3.38	3.40	3.42	3.24	3.03	455,610	3.34	3.40
İnfo Yat. Ort.	1.03	1.03	1.05	1.05	1.01	1.94	68,245	1.02	1.03
İnfotrend Yat. Ort.	0.96	0.96	0.96	0.98	0.95	0.00	163,159	0.95	0.97
İntema	5.55	5.45	5.50	5.60	5.40	-0.90	60,974	5.46	5.48
İş Bankası (A)	23,450.00
İş Bankası (B)	1,615.00		1,630.00	1,630.00	1,600.00	0.93	4		1,618.75
İş Bankası (C)	11.00	10.80	10.90	11.00	10.60	-0.91	6,761,513	10.79	10.90
İş Bankası (Kur.)	8,015.00		7,995.00	8,050.00	7,995.00	-0.25	3		8,013.33
İş Fin. Kir.	7.20	7.10	7.30	7.40	6.75	1.39	60,477	7.03	7.24
İş Girişim	4.08	3.92	4.06	4.06	3.86	-0.49	455,558	3.93	3.98
İş GMYO	3.38	3.26	3.36	3.36	3.04	-0.59	4,013,370	3.27	3.29
İş Yat. Ort.	4.38	4.38	4.40	4.44	4.34	0.46	385,080	4.36	4.40
Işıklar Ambalaj	2.19	2.15	2.20	2.22	2.11	0.46	3,013,681	2.14	2.19
İzmir Demir Çelik	3.36	3.30	3.38	3.38	3.24	0.60	1,683,062	3.28	3.32
İzocam	12.50	12.70	12.90	12.90	12.00	3.20	3,242	12.43	12.77
Kaplamin	15.10	15.20	15.80	15.80	14.90	4.64	55,449	15.23	15.45
Kardemir (A)	1.30	1.31	1.32	1.33	1.25	1.54	8,753,493	1.28	1.31
Kardemir (B)	1.30	1.32	1.32	1.33	1.25	1.54	9,482,931	1.28	1.31
Kardemir (D)	0.65	0.68	0.68	0.69	0.63	4.62	77,625,778	0.66	0.68
Karsan Otomotiv	5.45	5.30	5.55	5.55	5.20	1.83	328,087	5.28	5.48
Karsu Tekstil	0.89	0.87	0.88	0.89	0.85	-1.12	128,886	0.87	0.87
Kartonsan	149.00	149.00	152.00	152.00	147.00	2.01	6,293	148.32	150.66
Kav Dan.Paz.Tic.	4.10	4.04	4.08	4.10	3.98	-0.49	60,011	4.02	4.06
Kelebek Mobilya	2.84	2.84	2.90	2.94	2.72	2.11	515,387	2.83	2.91
Kent Gıda	39.00	38.75	39.50	39.50	37.00	1.28	1,499	38.45	39.02
Kerevitaş Gıda	7.15	7.00	7.20	7.40	6.80	0.70	36,851	6.99	7.22
Klimasan Klima	6.50	6.45	6.20	6.50	5.90	-4.62	202,691	6.29	6.22
Koç Holding	7.10	7.15	7.20	7.25	6.95	1.41	5,298,551	7.03	7.18
Konfrut Gıda	5.65	5.50	5.45	5.70	5.35	-3.54	153,157	5.51	5.45
Koniteks	0.80	0.78	0.79	0.80	0.75	-1.25	102,209	0.78	0.79
Konya Çimento	82.50	80.00	82.00	82.00	76.00	-0.61	20,961	79.89	80.81
Kordsa Sabancı Dupont	5.65	5.70	5.55	5.70	5.45	-1.77	191,816	5.57	5.55
Koza Davetiye	6.45	6.15	6.20	6.40	6.05	-3.88	1,957,508	6.22	6.20
Kristal Kola	1.85	1.81	1.88	1.88	1.75	1.62	1,392,466	1.79	1.83
Kütahya Porselen	37.00	35.75	35.50	36.50	34.75	-4.05	14,741	35.74	35.54
Link Bilgisayar	4.34	4.38	4.34	4.50	4.30	0.00	486,119	4.41	4.34
Lio Yağ	1.03	1.00	1.02	1.02	0.98	-0.97	889,991	1.00	1.01
Logo Yazılım	17.50	17.50	18.50	18.50	17.00	5.71	64,750	17.34	17.78
Lüks Kadife	5.25	5.20	5.20	5.35	4.95	-0.95	9,840	5.04	5.17
M. Yılmaz Yat. Ort.	1.49	1.48	1.49	1.49	1.45	0.00	73,698	1.47	1.48
Mali Sek Dışı NFIST20 BYF	10.25	10.20	10.50	10.50	9.25	2.44	249,320	10.15	10.36
Mardin Çimento	8.95	8.80	9.10	9.10	8.70	1.68	93,739	8.83	8.95
Marmaris Altınyunus	10.80	10.70	10.80	10.90	10.50	0.00	109,121	10.59	10.78
Marmaris Martı	2.38	2.39	2.42	2.43	2.29	1.68	2,706,881	2.35	2.40
Marshall	26.25	25.75	26.75	26.75	25.50	1.90	5,938	25.62	26.18
Mazhar Zorlu Holding	1.44	1.39	1.42	1.44	1.37	-1.39	151,722	1.38	1.41
Menderes Tekstil	1.32	1.29	1.30	1.32	1.26	-1.52	3,713,761	1.28	1.30
Mensa Mensucat	0.48	0.49	0.49	0.50	0.47	2.08	1,101,964	0.48	0.49
Merko Gıda	1.32	1.29	1.31	1.32	1.26	-0.76	212,433	1.29	1.30
Metemteks	1.42	1.38	1.39	1.42	1.36	-2.11	569,269	1.39	1.40
Migros	15.20	15.70	16.70	16.80	14.70	9.87	422,197	15.23	16.22
Milpa	3.86	3.84	3.88	3.94	3.74	0.52	1,213,303	3.81	3.89
Mutlu Akü	1.64	1.64	1.79	1.80	1.51	9.15	2,510,997	1.64	1.75
Net Holding	1.03	1.09	1.15	1.15	0.99	11.65	89,411,755	1.05	1.10
Net Turizm	1.40	1.42	1.52	1.52	1.36	8.57	31,968,369	1.40	1.46
Netaş Telekom.	39.50	39.00	39.50	39.75	38.25	0.00	85,880	38.63	39.28
Nuh Çimento	8.10	8.00	8.10	8.10	7.85	0.00	27,591	7.94	8.06
Nurol GMYO	5.55	5.50	5.95	5.95	5.35	7.21	355,751	5.42	5.82
Okan Tekstil	0.58	0.57	0.58	0.58	0.56	0.00	221,708	0.57	0.57
Olmuksa	3.54	3.50	3.54	3.54	3.46	0.00	35,419	3.50	3.52
Otokar	12.60	12.30	12.90	12.90	12.00	2.38	607,960	12.23	12.51
Oysa Çimento	10.00	9.95	10.00	10.10	9.85	0.00	71,111	9.91	10.00
Öz Finans Fact.	1.77	1.81	1.80	1.92	1.74	1.69	303,069	1.80	1.79
Park Elek. Madencilik	7.10	7.15	7.25	7.25	6.40	2.11	3,212,288	6.98	7.15
Parsan	2.12	2.14	2.17	2.18	2.08	2.36	1,028,900	2.11	2.16
Penguen Gıda	1.24	1.21	1.24	1.24	1.19	0.00	256,256	1.21	1.23
Pera Yat. Ort.	1.15	1.14	1.15	1.15	1.03	0.00	1,881,616	1.12	1.13
Petkim	6.10	6.00	6.05	6.05	5.85	-0.82	2,288,540	5.93	5.99
Petrol Ofisi	7.75	7.70	8.05	8.15	7.55	3.87	4,401,646	7.64	7.94
Pimaş	4.92	4.86	4.86	4.90	4.82	-1.22	45,254	4.85	4.87
Pınar Et Ve Un	2.46	2.42	2.53	2.55	2.34	2.85	559,776	2.38	2.47
Pınar Su	2.72	2.66	2.84	2.92	2.62	4.41	146,845	2.64	2.76
Pınar Süt	4.74	4.76	5.04	5.06	4.54	6.33	694,036	4.70	4.92
Prysmian Kablo	5.20	4.95	5.06	5.20	4.90	-2.69	423,860	5.01	5.08
Ray Sigorta	4.56	4.90	4.82	4.92	4.38	5.70	807,267	4.66	4.80
Reysaş Lojistik	5.00	5.00	5.06	5.06	4.80	1.20	761,211	4.91	5.02
Sabancı Holding	9.50	9.40	9.45	9.55	9.15	-0.53	5,137,231	9.26	9.45
Sanko Pazarlama	3.72	3.68	3.72	3.74	3.64	0.00	102,275	3.67	3.71
Sarkuysan	3.08	3.10	3.18	3.18	2.92	3.25	449,132	3.06	3.14
Selçuk Gıda	1.11	1.07	1.10	1.11	1.03	-0.90	2,774,009	1.06	1.08
Serve Kırtasiye	1.86	1.84	1.86	1.86	1.82	0.00	126,719	1.83	1.84
Soda Sanayii	7.15	7.00	7.10	7.10	6.80	-0.70	30,616	6.93	7.06
Söktaş	26.50	26.00	26.25	26.50	25.00	-0.94	10,985	25.75	26.08
Sönmez Filament	1.22	1.21	1.22	1.23	1.19	0.00	127,885	1.21	1.21
Şeker Piliç	2.94	2.94	3.00	3.06	2.88	2.04	102,666	2.93	3.00
Şekerbank	6.45	6.60	6.65	6.90	6.35	3.10	48,677	6.41	6.68
Şişe Cam	5.75	5.80	5.90	5.90	5.60	2.61	2,347,863	5.70	5.84
T. Demir Döküm	10.40	10.40	10.50	10.70	10.00	0.96	75,539	10.19	10.51
T. Ekonomi Bank.	24.70	24.30	25.00	25.10	23.50	1.21	33,674	24.33	24.82
T. Kalkınma Bank.	8.90	8.75	9.00	9.00	8.60	1.12	43,661	8.69	8.76
T. Tuborg	5.20	5.15	5.25	5.25	5.10	0.96	52,606	5.17	5.20
T.S.K.B.	4.60	4.54	4.82	4.82	4.40	4.78	1,706,065	4.49	4.69
Taç Yat. Ort.	4.72	4.62	4.70	4.72	4.60	-0.42	17,739	4.61	4.67
Tansaş	2.37	2.37	2.46	2.48	2.32	3.80	13,328,779	2.35	2.44
Tat Konserve	2.19	2.18	2.28	2.30	2.15	4.11	1,106,304	2.18	2.24
Tek-Art Turizm	1.21	1.30	1.26	1.30	1.19	4.13	2,449,980	1.22	1.25
Tekstil Fin. Kir.	1.31	1.29	1.29	1.31	1.28	-1.53	451,225	1.29	1.30
Tekstilbank	2.68	2.64	2.62	2.66	2.52	-2.24	1,564,834	2.60	2.63
Tesco Kipa	49.00	49.50	50.00	50.50	48.00	2.04	5,277	48.71	49.27
Tire Kutsan	2.50	2.45	2.48	2.49	2.42	-0.80	218,818	2.43	2.47
Tofaş Oto. Fab.	4.18	4.20	4.26	4.28	4.08	1.91	1,711,476	4.16	4.25
Toprak Fin. Kir.	5.80	5.75	5.80	5.85	5.60	0.00	20,989	5.65	5.74
Trabzonspor Sportif	5.50	5.45	5.50	5.50	5.30	0.00	19,474	5.37	5.41
Trakya Cam	5.15	5.15	5.30	5.30	5.05	2.91	968,223	5.12	5.20
TSKB Yat. Ort.	1.34	1.32	1.36	1.36	1.30	1.49	236,692	1.31	1.34
Tukaş	1.18	1.18	1.22	1.22	1.15	3.39	617,766	1.16	1.20
Turcas Petrol	5.30	5.30	5.75	5.80	5.15	8.49	1,480,612	5.24	5.60
Turkcell	8.60	8.60	8.65	8.70	8.50	0.58	4,202,557	8.57	8.57
Tüpraş	24.50	24.80	24.90	25.00	24.10	1.63	1,488,070	24.46	24.92
Türk Hava Yolları	6.75	6.70	6.90	6.95	6.55	2.22	1,263,734	6.65	6.76
Türk Traktör	17.60	17.50	17.80	18.10	17.00	1.14	415,957	17.39	17.77
Uki Konfeksiyon	2.92	2.86	2.86	2.94	2.82	-2.05	51,957	2.87	2.86
Usaş	6.75	6.75	6.90	6.95	6.55	2.22	1,374,130	6.63	6.84
Uşak Seramik	2.66	2.62	2.64	2.70	2.60	-0.75	778,213	2.64	2.64
Uzel Makina	3.78	3.86	3.86	3.96	3.60	2.12	1,633,549	3.73	3.90
Ülker Gıda	5.25	5.20	5.30	5.30	5.10	0.95	744,301	5.16	5.24
Ünal Tarım Ürün.	0.85	0.83	0.81	0.85	0.79	-4.71	3,391,185	0.83	0.81
Ünye Çimento	4.50	4.44	4.66	4.66	4.30	3.56	215,617	4.40	4.48
Vakıf Fin. Kir.	5.65	5.75	5.90	5.90	5.20	4.42	344,969	5.65	5.70
Vakıf Girişim	12.30	12.10	12.20	12.30	11.90	-0.81	12,409	12.05	12.21
Vakıf GMYO	3.90	3.82	3.92	3.94	3.70	0.51	111,715	3.79	3.89
Vakıf Yat. Ort.	3.60	3.54	3.60	3.60	3.48	0.00	14,820	3.52	3.58
Vakıflar Bankası	7.10	7.00	7.25	7.25	6.80	2.11	11,362,936	6.92	7.10
Vakko Tekstil	5.80	5.60	5.85	5.90	5.50	0.86	45,106	5.59	5.75
Vanet	2.62	2.74	2.72	2.76	2.60	3.82	442,513	2.71	2.73
Varlık Yat. Ort.	1.15	1.13	1.22	1.25	1.04	6.09	128,261	1.13	1.19
Vestel	5.25	5.30	5.45	5.45	5.10	3.81	4,237,926	5.17	5.34
Viking Kağıt	1.16	1.16	1.18	1.19	1.14	1.72	953,035	1.15	1.18
Yapı Kredi Fin. Kir.	4.18	4.18	4.30	4.44	4.10	2.87	262,137	4.15	4.34
Yapı Kredi Koray GMYO	4.88	4.84	4.86	5.00	4.52	-0.41	95,828	4.83	4.90
Yapı Kredi Sigorta	6.80	6.60	7.15	7.15	6.20	5.15	199,093	6.52	7.07
Yapı Kredi Yat. Ort.	1.41	1.40	1.42	1.42	1.38	0.71	323,673	1.39	1.41
Yapı ve Kredi Bank.	6.75	6.85	7.00	7.00	6.60	3.70	10,792,561	6.77	6.94
Yataş	3.42	3.44	3.34	3.48	3.34	-2.34	96,953	3.45	3.37
Yatırım Fin. Yat. Ort.	1.10	1.12	1.12	1.12	1.07	1.82	102,541	1.10	1.11
Yazıcılar Holding	44.25	44.25	44.50	44.50	43.75	0.56	8,125	44.15	44.44
Yünsa	2.04	2.01	2.01	2.04	2.01	-1.47	86,716	2.01	2.02
Zorlu Enerji	4.86	4.82	4.84	4.86	4.76	-0.41	557,174	4.80	4.83

Haberle ilgili daha fazlası:

İMKB M-Z (30 Mart 2006 tarihli verilerdir)

BAKMADAN GEÇME!