İMKB M-Z
Güncelleme Tarihi:
Oluşturulma Tarihi: Nisan 07, 2006 00:00
Haberin Devamı
| M. Yılmaz Yat. Ort. | 1.54 | 1.52 | 1.57 | 1.57 | 1.52 | 1.95 | 196,516 | 1.54 | 1.55 |
| Mali Sek Dışı NFIST20 BYF | 10.85 | 10.85 | 10.80 | 11.00 | 10.75 | -0.46 | 153,728 | 10.95 | 10.84 |
| Mardin Çimento | 9.00 | 9.00 | 9.00 | 9.10 | 8.95 | 0.00 | 68,894 | 9.01 | 8.97 |
| Marmaris Altınyunus | 11.60 | 11.30 | 11.10 | 11.70 | 11.10 | -4.31 | 20,828 | 11.41 | 11.20 |
| Marmaris Martı | 2.50 | 2.44 | 2.38 | 2.52 | 2.36 | -4.80 | 2,896,162 | 2.47 | 2.39 |
| Marshall | 28.25 | 28.00 | 28.00 | 28.50 | 27.75 | -0.88 | 3,573 | 28.18 | 27.92 |
| Mazhar Zorlu Holding | 1.43 | 1.44 | 1.48 | 1.50 | 1.43 | 3.50 | 159,253 | 1.45 | 1.47 |
| Menderes Tekstil | 1.25 | 1.26 | 1.27 | 1.29 | 1.25 | 1.60 | 2,506,729 | 1.28 | 1.27 |
| Mensa Mensucat | 0.49 | 0.48 | 0.49 | 0.50 | 0.47 | 0.00 | 837,281 | 0.49 | 0.48 |
| Merko Gıda | 1.33 | 1.30 | 1.26 | 1.33 | 1.26 | -5.26 | 401,189 | 1.30 | 1.28 |
| Metemteks | 1.65 | 1.67 | 1.64 | 1.71 | 1.59 | -0.61 | 929,110 | 1.67 | 1.65 |
| Migros | 16.40 | 16.40 | 16.00 | 16.70 | 16.00 | -2.44 | 151,606 | 16.49 | 16.20 |
| Milpa | 4.06 | 4.06 | 4.00 | 4.12 | 3.96 | -1.48 | 851,778 | 4.08 | 4.01 |
| Mutlu Akü | 1.90 | 1.91 | 1.87 | 1.93 | 1.86 | -1.58 | 404,262 | 1.91 | 1.88 |
| Net Holding | 0.92 | 0.93 | 0.93 | 0.97 | 0.90 | 1.09 | 35,668,166 | 0.94 | 0.92 |
| Net Turizm | 1.33 | 1.34 | 1.32 | 1.37 | 1.31 | -0.75 | 6,489,888 | 1.35 | 1.32 |
| Netaş Telekom. | 41.00 | 41.00 | 41.00 | 41.75 | 40.50 | 0.00 | 27,495 | 41.35 | 40.74 |
| Nuh Çimento | 8.60 | 8.60 | 8.60 | 8.70 | 8.50 | 0.00 | 15,189 | 8.62 | 8.59 |
| Nurol GMYO | 5.95 | 5.90 | 5.90 | 6.10 | 5.80 | -0.84 | 98,281 | 5.99 | 5.86 |
| Okan Tekstil | 0.58 | 0.58 | 0.59 | 0.60 | 0.57 | 1.72 | 702,369 | 0.58 | 0.59 |
| Olmuksa | 3.72 | 3.74 | 3.72 | 3.78 | 3.70 | 0.00 | 129,656 | 3.75 | 3.74 |
| Otokar | 13.30 | 13.10 | 13.00 | 13.40 | 12.90 | -2.26 | 68,189 | 13.23 | 13.05 |
| Oysa Çimento | 9.15 | 9.20 | 9.10 | 9.25 | 9.10 | -0.55 | 31,156 | 9.19 | 9.14 |
| Öz Finans Fact. | 1.71 | 1.73 | 1.72 | 1.74 | 1.71 | 0.58 | 42,416 | 1.73 | 1.71 |
| Park Elek. Madencilik | 7.90 | 7.95 | 7.85 | 8.05 | 7.75 | -0.63 | 769,038 | 7.97 | 7.84 |
| Parsan | 2.22 | 2.21 | 2.18 | 2.25 | 2.18 | -1.80 | 619,710 | 2.22 | 2.20 |
| Penguen Gıda | 1.45 | 1.45 | 1.47 | 1.48 | 1.41 | 1.38 | 2,498,062 | 1.43 | 1.46 |
| Pera Yat. Ort. | 1.17 | 1.17 | 1.18 | 1.20 | 1.17 | 0.85 | 2,148,847 | 1.19 | 1.17 |
| Petkim | 6.40 | 6.35 | 6.30 | 6.45 | 6.30 | -1.56 | 1,544,165 | 6.39 | 6.32 |
| Petrol Ofisi | 8.50 | 8.50 | 8.45 | 8.65 | 8.35 | -0.59 | 2,832,953 | 8.52 | 8.43 |
| Pimaş | 5.10 | 5.10 | 5.05 | 5.15 | 5.00 | -0.98 | 70,349 | 5.09 | 5.04 |
| Pınar Et Ve Un | 2.58 | 2.64 | 2.60 | 2.64 | 2.58 | 0.78 | 225,257 | 2.62 | 2.60 |
| Pınar Su | 2.88 | 2.88 | 2.86 | 2.92 | 2.86 | -0.69 | 37,407 | 2.89 | 2.87 |
| Pınar Süt | 5.20 | 5.15 | 5.10 | 5.35 | 5.05 | -1.92 | 189,469 | 5.20 | 5.08 |
| Prysmian Kablo | 4.98 | 5.05 | 5.05 | 5.30 | 5.00 | 1.41 | 378,039 | 5.20 | 5.05 |
| Ray Sigorta | 4.70 | 4.60 | 4.52 | 4.70 | 4.52 | -3.83 | 95,147 | 4.60 | 4.56 |
| Reysaş Lojistik | 5.25 | 5.25 | 5.20 | 5.35 | 5.15 | -0.95 | 438,622 | 5.26 | 5.21 |
| Sabancı Holding | 10.30 | 10.20 | 10.20 | 10.50 | 10.00 | -0.97 | 2,637,264 | 10.36 | 10.16 |
| Sanko Pazarlama | 3.84 | 4.08 | 4.02 | 4.20 | 3.84 | 4.69 | 2,457,363 | 4.12 | 4.07 |
| Sarkuysan | 3.28 | 3.28 | 3.24 | 3.34 | 3.22 | -1.22 | 316,945 | 3.30 | 3.25 |
| Selçuk Gıda | 1.06 | 1.07 | 1.07 | 1.07 | 1.05 | 0.94 | 1,126,426 | 1.06 | 1.06 |
| Serve Kırtasiye | 2.04 | 2.09 | 2.20 | 2.20 | 2.05 | 7.84 | 804,393 | 2.09 | 2.14 |
| Soda Sanayii | 7.05 | 6.95 | 7.05 | 7.10 | 6.95 | 0.00 | 24,555 | 7.04 | 6.98 |
| Söktaş | 26.25 | 26.75 | 26.50 | 27.25 | 26.00 | 0.95 | 25,888 | 26.90 | 26.32 |
| Sönmez Filament | 1.25 | 1.24 | 1.23 | 1.26 | 1.23 | -1.60 | 202,602 | 1.24 | 1.24 |
| Şeker Piliç | 3.06 | 3.02 | 3.00 | 3.10 | 2.98 | -1.96 | 54,885 | 3.04 | 3.01 |
| Şekerbank | 7.05 | 7.15 | 7.00 | 7.35 | 7.00 | -0.71 | 1,326,352 | 7.25 | 7.10 |
| Şişe Cam | 6.00 | 6.00 | 5.95 | 6.10 | 5.90 | -0.83 | 1,378,176 | 6.05 | 5.96 |
| T. Demir Döküm | 11.00 | 11.00 | 11.00 | 11.40 | 11.00 | 0.00 | 118,620 | 11.10 | 11.23 |
| T. Ekonomi Bank. | 25.93 | 25.00 | 25.00 | 26.00 | 25.00 | -3.57 | 41,983 | 25.65 | 25.24 |
| T. Kalkınma Bank. | 9.05 | 9.00 | 8.95 | 9.10 | 8.85 | -1.10 | 22,591 | 9.02 | 8.93 |
| T. Tuborg | 5.25 | 5.25 | 5.20 | 5.35 | 5.15 | -0.95 | 46,058 | 5.27 | 5.20 |
| T.S.K.B. | 5.35 | 5.30 | 5.15 | 5.40 | 5.15 | -3.74 | 406,177 | 5.32 | 5.20 |
| Taç Yat. Ort. | 5.10 | 5.00 | 4.98 | 5.15 | 4.90 | -2.35 | 23,225 | 5.01 | 4.98 |
| Tansaş | 2.48 | 2.49 | 2.44 | 2.51 | 2.43 | -1.61 | 2,780,806 | 2.49 | 2.45 |
| Tat Konserve | 2.31 | 2.32 | 2.28 | 2.33 | 2.28 | -1.30 | 545,907 | 2.31 | 2.29 |
| Tek-Art Turizm | 1.26 | 1.25 | 1.23 | 1.27 | 1.22 | -2.38 | 507,817 | 1.25 | 1.23 |
| Tekstil Fin. Kir. | 1.38 | 1.37 | 1.37 | 1.39 | 1.35 | -0.72 | 345,739 | 1.38 | 1.36 |
| Tekstilbank | 2.84 | 2.82 | 2.82 | 2.90 | 2.78 | -0.70 | 1,496,818 | 2.85 | 2.80 |
| Tesco Kipa | 49.50 | 49.25 | 49.50 | 49.50 | 49.00 | 0.00 | 1,589 | 49.26 | 49.23 |
| Tire Kutsan | 2.62 | 2.64 | 2.66 | 2.70 | 2.60 | 1.53 | 1,251,713 | 2.66 | 2.65 |
| Tofaş Oto. Fab. | 4.34 | 4.32 | 4.26 | 4.40 | 4.24 | -1.84 | 1,580,184 | 4.35 | 4.28 |
| Toprak Fin. Kir. | 5.75 | 5.85 | 5.85 | 5.90 | 5.75 | 1.74 | 26,419 | 5.81 | 5.84 |
| Trabzonspor Sportif | 5.80 | 5.75 | 5.80 | 5.85 | 5.65 | 0.00 | 18,261 | 5.73 | 5.76 |
| Trakya Cam | 6.10 | 6.05 | 6.00 | 6.20 | 5.95 | -1.64 | 1,806,260 | 6.13 | 6.03 |
| TSKB Yat. Ort. | 1.35 | 1.35 | 1.33 | 1.36 | 1.33 | -1.48 | 207,343 | 1.35 | 1.34 |
| Tukaş | 1.20 | 1.20 | 1.19 | 1.21 | 1.18 | -0.83 | 233,114 | 1.20 | 1.19 |
| Turcas Petrol | 5.95 | 6.05 | 5.95 | 6.25 | 5.85 | 0.00 | 1,316,846 | 6.09 | 5.92 |
| Turkcell | 8.75 | 8.80 | 8.55 | 8.85 | 8.55 | -2.29 | 2,184,105 | 8.81 | 8.66 |
| Tüpraş | 24.70 | 25.00 | 25.10 | 25.20 | 24.60 | 1.62 | 2,355,059 | 25.02 | 25.04 |
| Türk Hava Yolları | 7.30 | 7.20 | 7.20 | 7.35 | 7.20 | -1.37 | 329,255 | 7.28 | 7.20 |
| Türk Traktör | 16.70 | 17.00 | 17.10 | 17.20 | 16.70 | 2.40 | 132,890 | 16.92 | 16.98 |
| Uki Konfeksiyon | 2.86 | 2.92 | 2.86 | 2.96 | 2.86 | 0.00 | 96,224 | 2.92 | 2.88 |
| Usaş | 7.15 | 7.15 | 7.10 | 7.30 | 7.05 | -0.70 | 884,877 | 7.23 | 7.12 |
| Uşak Seramik | 2.76 | 2.76 | 2.76 | 2.84 | 2.74 | 0.00 | 283,809 | 2.80 | 2.75 |
| Uzel Makina | 3.96 | 3.90 | 3.92 | 4.02 | 3.86 | -1.01 | 597,079 | 3.95 | 3.90 |
| Ülker Gıda | 5.35 | 5.40 | 5.40 | 5.45 | 5.35 | 0.93 | 726,416 | 5.40 | 5.40 |
| Ünal Tarım Ürün. | 0.70 | 0.70 | 0.70 | 0.72 | 0.69 | 0.00 | 1,098,975 | 0.71 | 0.70 |
| Ünye Çimento | 4.80 | 4.74 | 4.76 | 4.90 | 4.72 | -0.83 | 199,404 | 4.81 | 4.75 |
| Vakıf Fin. Kir. | 6.10 | 6.05 | 6.00 | 6.10 | 5.95 | -1.64 | 10,758 | 6.05 | 6.01 |
| Vakıf Girişim | 13.80 | 14.00 | 14.00 | 14.40 | 13.80 | 1.45 | 88,594 | 13.93 | 14.19 |
| Vakıf GMYO | 4.02 | 3.98 | 4.24 | 4.28 | 3.98 | 5.47 | 627,138 | 4.01 | 4.19 |
| Vakıf Yat. Ort. | 3.80 | 3.80 | 3.76 | 4.10 | 3.74 | -1.05 | 26,015 | 3.82 | 3.81 |
| Vakıflar Bankası | 7.60 | 7.65 | 7.50 | 7.65 | 7.50 | -1.32 | 2,698,981 | 7.60 | 7.58 |
| Vakko Tekstil | 6.30 | 6.50 | 6.50 | 6.65 | 6.35 | 3.17 | 144,784 | 6.53 | 6.43 |
| Vanet | 3.00 | 3.06 | 3.04 | 3.10 | 3.00 | 1.33 | 549,337 | 3.04 | 3.06 |
| Varlık Yat. Ort. | 1.21 | 1.21 | 1.21 | 1.23 | 1.20 | 0.00 | 24,851 | 1.21 | 1.20 |
| Vestel | 5.70 | 5.65 | 5.70 | 5.80 | 5.60 | 0.00 | 3,547,735 | 5.71 | 5.63 |
| Viking Kağıt | 1.23 | 1.23 | 1.22 | 1.25 | 1.20 | -0.81 | 583,423 | 1.23 | 1.22 |
| Yapı Kredi Fin. Kir. | 4.40 | 4.38 | 4.34 | 4.46 | 4.32 | -1.36 | 44,157 | 4.42 | 4.34 |
| Yapı Kredi Koray GMYO | 5.00 | 5.00 | 4.90 | 5.15 | 4.85 | -2.00 | 39,421 | 5.04 | 4.93 |
| Yapı Kredi Sigorta | 7.25 | 7.20 | 7.10 | 7.45 | 7.00 | -2.07 | 55,452 | 7.18 | 7.12 |
| Yapı Kredi Yat. Ort. | 1.43 | 1.43 | 1.42 | 1.44 | 1.41 | -0.70 | 317,676 | 1.43 | 1.42 |
| Yapı ve Kredi Bank. | 7.75 | 7.55 | 7.45 | 7.75 | 7.40 | -3.87 | 6,391,583 | 7.62 | 7.49 |
| Yataş | 4.10 | 4.06 | 4.10 | 4.12 | 4.04 | 0.00 | 86,531 | 4.07 | 4.06 |
| Yatırım Fin. Yat. Ort. | 1.16 | 1.14 | 1.16 | 1.18 | 1.13 | 0.00 | 167,656 | 1.16 | 1.14 |
| Yazıcılar Holding | 44.00 | 44.75 | 44.25 | 45.00 | 44.00 | 0.57 | 29,322 | 44.70 | 44.34 |
| Yünsa | 2.16 | 2.17 | 2.20 | 2.21 | 2.16 | 1.85 | 162,506 | 2.17 | 2.19 |
| Zorlu Enerji | 5.02 | 5.00 | 4.95 | 5.10 | 4.90 | -1.39 | 894,907 | 5.05 | 4.96 |
| İkinci Ulusal Pazar | |||||||||
| Altınyunus Çeşme | 5.65 | 5.70 | 5.60 | 5.75 | 5.55 | -0.88 | 21,731 | 5.68 | 5.62 |
| Birlik Mensucat | 1.79 | 1.81 | 1.81 | 1.82 | 1.78 | 1.12 | 16,840 | 1.81 | 1.80 |
| Boyasan Tekstil | 0.52 | 0.54 | 0.54 | 0.54 | 0.52 | 3.85 | 421,316 | 0.53 | 0.53 |
| Camiş Lojistik Hiz. | 9.45 | 9.50 | 9.40 | 9.55 | 9.35 | -0.53 | 10,942 | 9.48 | 9.43 |
| Doğusan | 2.10 | 2.08 | 2.07 | 2.12 | 2.06 | -1.43 | 233,908 | 2.10 | 2.07 |
| Ege Profil | 6.85 | 6.95 | 6.90 | 7.25 | 6.65 | 0.73 | 14,530 | 6.99 | 6.87 |
| Gedik Yat. Ort. | 2.08 | 2.08 | 2.11 | 2.11 | 1.84 | 1.44 | 386,764 | 2.06 | 2.08 |
| Ipek Matbaacılık | 4.68 | 4.72 | 4.78 | 4.80 | 4.68 | 2.14 | 2,198,426 | 4.73 | 4.75 |
| Lafarge Aslan Çimento | 73.00 | 73.50 | 72.50 | 74.50 | 72.00 | -0.68 | 1,065 | 73.12 | 72.58 |
| Meges Boya | 8.25 | 8.15 | 8.00 | 8.45 | 7.95 | -3.03 | 76,672 | 8.30 | 8.05 |
| Mert Gıda | 17.00 | 17.10 | 17.10 | 17.60 | 16.90 | 0.59 | 88,766 | 17.24 | 17.15 |
| Metemtur Otelcilik | 3.42 | 3.36 | 3.34 | 3.46 | 3.30 | -2.34 | 112,155 | 3.42 | 3.36 |
| Petrokent Turizm | 25.75 | 25.75 | 25.50 | 26.25 | 25.25 | -0.97 | 2,956 | 25.82 | 25.57 |
| Sönmez Pamuklu | 1.70 | 1.70 | 1.70 | 1.75 | 1.69 | 0.00 | 114,209 | 1.71 | 1.72 |
| Şeker Fin. Kir. | 2.96 | 3.00 | 2.98 | 3.08 | 2.94 | 0.68 | 1,060,838 | 3.04 | 2.98 |
| Tümteks | 0.82 | 0.84 | 0.84 | 0.86 | 0.82 | 2.44 | 341,146 | 0.84 | 0.83 |
| IMKB YENİ EKONOMİ | |||||||||
| Anel Telekom | 3.80 | 3.72 | 3.64 | 3.80 | 3.62 | -4.21 | 777,378 | 3.75 | 3.67 |
| Datagate Bilgisayar | 4.90 | 4.92 | 4.90 | 4.96 | 4.88 | 0.00 | 66,754 | 4.93 | 4.90 |
| Plastikkart | 2.56 | 2.66 | 2.60 | 2.70 | 2.56 | 1.56 | 2,288,903 | 2.64 | 2.61 |
| Gözaltı Pazarı | |||||||||
| Abana Elektromekanik | 1.11 | 1.11 | 1.13 | 1.07 | 0.00 | 36,561 | 1.10 | ||
| EGS G.M.Y.O. | 0.47 | 0.46 | 0.46 | 0.45 | -2.13 | 120,163 | 0.46 | ||
| Makina Takım | 0.77 | 0.78 | 0.80 | 0.75 | 1.30 | 72,715 | 0.78 | ||
| Transtürk Hold. | 0.45 | 0.46 | 0.47 | 0.45 | 2.22 | 91,285 | 0.46 |