İMKB M-Z (6 Ocak 2006 tarihli verilerdir)

Oluşturulma Tarihi: Ocak 06, 2006 00:00

TwitterLinkedinFlipboardE-postaLinki KopyalaYazı Tipi

Haberin Devamı

M. Yılmaz Yat. Ort.1.851.861.851.881.840.0087,9431.861.85Mali Sek Dışı NFIST20 BYF9.9810.0210.0210.049.980.40234,26610.0010.02Mardin Çimento7.057.057.057.157.000.00146,5687.057.06Marmaris Altınyunus12.9012.6012.4013.1012.40-3.88218,37112.8312.56Marmaris Martı2.362.332.262.372.24-4.249,756,6562.342.30Marshall31.7531.5031.5032.5030.00-0.798,81831.6231.51Mazhar Zorlu Holding1.501.471.471.511.46-2.00148,9871.481.47Menderes Tekstil1.041.041.041.071.020.002,537,9571.041.05Mensa Mensucat0.480.480.460.490.45-4.171,726,2170.480.46Merko Gıda1.771.741.721.771.69-2.82888,7421.741.71Metemteks1.631.621.581.651.56-3.07615,0761.621.60Migros13.4013.3013.3013.5013.10-0.75312,45313.2713.26Milpa2.562.562.502.602.50-2.341,068,9582.572.53Mutlu Akü1.671.681.681.691.670.60302,0831.681.67Net Holding0.440.430.430.440.42-2.277,899,3910.430.43Net Turizm1.161.151.151.161.13-0.862,475,9051.151.14Netaş Telekom.44.2544.2544.5044.7543.750.5622,47844.1944.23Nuh Çimento8.158.058.058.158.05-1.239,4178.108.06Nurol GMYO6.106.006.106.205.950.0075,0686.096.09Okan Tekstil0.700.690.710.710.691.43330,2180.690.70Olmuksa3.503.563.543.583.501.1474,7673.533.55Otokar8.959.459.159.458.952.23641,5269.239.31Oysa Çimento9.359.359.259.459.25-1.0737,8769.319.29Öz Finans Fact.1.791.831.921.981.797.26175,6441.841.85Park Elek. Madencilik6.756.906.806.906.750.74498,5596.826.80Parsan2.252.382.372.402.255.332,147,5442.342.36Penguen Gıda1.271.291.331.331.264.723,094,4871.291.31Pera Yat. Ort.1.351.351.361.381.350.741,113,7631.361.36Petkim7.807.857.807.857.750.00648,2447.807.81Petrol Ofisi6.306.356.306.356.250.00771,5916.316.29Pimaş4.804.784.764.924.70-0.8328,7654.744.77Pınar Et Ve Un2.472.402.452.482.32-0.811,210,2232.412.45Pınar Su3.143.143.303.302.985.10954,6523.113.16Pınar Süt6.406.456.506.706.251.562,854,5906.386.51Prysmian Kablo4.164.204.244.244.161.9263,7304.194.22Ray Sigorta2.112.142.172.192.112.84251,2122.132.17Sabancı Holding8.108.208.408.458.003.705,824,4038.128.29Sanko Pazarlama4.224.204.264.264.180.95272,8694.204.24Sarkuysan2.502.552.542.572.491.60381,6512.532.54Selçuk Gıda0.910.930.920.940.901.101,495,7360.920.92Serve Kırtasiye1.601.601.641.651.592.501,239,6181.601.63Soda Sanayii4.924.964.944.984.920.4120,5214.954.94Söktaş22.0022.2022.2022.8021.600.9118,01322.2822.10Sönmez Filament1.341.351.351.361.320.75127,2711.341.34Şeker Piliç5.304.955.005.064.70-5.66344,6354.945.02Şekerbank5.355.505.555.555.303.74811,5745.455.50Şişe Cam4.824.804.804.864.78-0.411,573,1314.824.79T. Demir Döküm10.2010.1010.5010.5010.102.9479,04410.1910.29T. Ekonomi Bank.25.0025.0025.1025.2024.500.4064,06424.9325.05T. Kalkınma Bank.8.908.958.859.008.85-0.5643,3998.928.91T. Tuborg4.764.824.804.844.780.8439,8234.814.80T.S.K.B.4.864.844.864.904.800.00689,9624.834.87Taç Yat. Ort.7.007.006.957.206.85-0.7129,3377.096.96Tansaş2.282.282.282.282.270.001,046,9472.282.27Tat Konserve2.562.562.562.622.560.00894,6102.592.57Tek-Art Turizm1.941.981.952.021.860.526,288,9911.931.96Tekstil Fin. Kir.1.461.511.491.531.482.051,773,4631.511.49Tekstilbank2.842.842.822.882.78-0.702,404,8372.842.80Tesco Kipa40.7540.2541.7542.5040.252.457,61940.7441.89Tire Kutsan2.482.512.522.562.481.61389,0072.502.54Tofaş Oto. Fab.3.063.023.023.082.98-1.315,929,9723.033.01Toprak Fin. Kir.4.424.384.404.464.34-0.4545,0834.384.40Trabzonspor Sportif5.105.005.005.105.00-1.9642,2395.035.03Trakya Cam5.455.405.555.555.351.831,332,0755.425.49TSKB Yat. Ort.1.621.601.581.631.57-2.47468,1911.601.58Tukaş1.111.121.121.141.100.901,740,8741.121.12Turcas Petrol15.5015.5016.7016.8015.307.74264,81015.4416.26Turkcell8.408.358.508.508.351.192,442,8738.438.46Tüpraş25.7525.2525.2526.0025.00-1.94557,51825.5725.35Türk Hava Yolları8.858.808.858.908.750.00627,7858.848.85Türk Traktör9.909.8510.3010.309.804.04550,7339.8910.13Uki Konfeksiyon3.103.083.103.123.060.00131,3103.103.10Usaş6.906.956.956.956.850.72296,0046.926.90Uşak Seramik2.742.702.662.762.64-2.92306,3502.732.69Uzel Makina2.622.622.702.802.583.051,665,7862.612.73Ülker Gıda4.944.985.065.104.902.437,654,6724.945.05Ünal Tarım Ürün.0.450.450.440.460.44-2.22621,3090.450.45Ünye Çimento4.504.524.544.624.460.89210,7624.494.54Vakıf Fin. Kir.5.505.405.355.555.25-2.73317,4285.465.34Vakıf Girişim14.3014.6014.5014.7014.401.4026,61914.5214.48Vakıf GMYO4.144.304.244.344.142.42783,9724.244.25Vakıf Yat. Ort.4.344.324.344.344.300.0088,6954.334.31Vakıflar Bankası7.907.657.757.957.60-1.907,243,2567.697.70Vakko Tekstil6.406.506.456.556.400.7870,6626.506.47Vanet2.622.602.602.622.50-0.76210,4542.582.59Varlık Yat. Ort.1.501.521.521.531.501.33107,1271.511.51Vestel5.155.155.205.205.100.971,801,8635.155.17Viking Kağıt1.301.361.471.481.3013.084,873,3641.361.42Yapı Kredi Fin. Kir.2.923.003.163.202.908.22517,2032.983.09Yapı Kredi Koray GMYO4.304.304.464.524.303.72175,6604.354.45Yapı Kredi Sigorta3.463.683.943.943.3813.871,294,4953.573.81Yapı Kredi Yat. Ort.1.541.541.551.561.520.65779,7341.531.54Yapı ve Kredi Bank.6.406.406.456.506.250.787,642,8686.346.44Yataş2.182.122.112.232.11-3.21631,6162.122.11Yatırım Fin. Yat. Ort.1.831.831.841.851.810.55109,0681.841.83Yazıcılar Holding36.5036.7537.0037.0033.501.3721,08436.5236.67Yünsa2.042.072.062.091.850.98132,0262.052.06Zorlu Enerji5.855.956.006.005.852.56311,6535.915.92İkinci Ulusal PazarAltınyunus Çeşme6.155.955.956.505.90-3.25112,7596.235.95Birlik Mensucat2.001.991.962.001.95-2.0029,7111.991.97Boyasan Tekstil0.450.460.460.480.442.222,088,2520.460.45Camiş Lojistik Hiz.10.9011.0011.1011.3010.801.8351,75710.9711.12Doğusan2.522.522.462.542.46-2.3883,6122.522.48Ege Profil6.456.456.356.506.35-1.558,6456.426.42Gedik Yat. Ort.1.951.951.941.971.93-0.5165,8291.951.94Ipek Matbaacılık2.983.063.123.163.004.702,695,8423.053.11Lafarge Aslan Çimento75.5075.5074.5076.0074.50-1.322,40575.3574.85Meges Boya16.3016.5016.5016.6016.201.2334,44716.4616.35Mert Gıda5.355.555.505.655.352.80160,6855.555.44Metemtur Otelcilik3.363.303.283.403.24-2.38151,4653.323.27Petrokent Turizm27.7527.2526.7528.7526.75-3.605,12927.4526.97Sönmez Pamuklu1.811.811.791.821.79-1.1080,8531.801.81Şeker Fin. Kir.2.982.902.923.002.88-2.01334,7192.922.94Tümteks0.890.950.910.950.902.251,380,8960.920.92IMKB YENİ EKONOMİAnel Telekom6.756.806.856.856.751.48113,4096.796.78Plastikkart2.622.642.662.682.601.53643,0402.632.65Gözaltı PazarıAbana Elektromekanik1.261.271.361.220.7943,6761.27EGS G.M.Y.O.0.480.470.500.47-2.08690,1710.48Makina Takım0.760.750.760.73-1.3275,0940.74Transtürk Hold.0.410.410.410.400.0031,5900.40

Acıbadem Sağlık	12.20	12.20	13.20	13.30	12.00	8.20	71,249	12.13	12.34
Adana Çimento (A)	12.00	11.90	12.10	12.20	11.70	0.83	128,371	11.94	12.10
Adana Çimento (B)	7.10	7.10	7.10	7.20	6.50	0.00	9,823	7.00	7.10
Adana Çimento (C)	1.56	1.55	1.54	1.58	1.53	-1.28	1,790,012	1.56	1.54
Adel Kalemcilik	5.45	5.40	6.05	6.05	5.35	11.01	777,825	5.49	5.80
Advansa Sasa	1.31	1.30	1.31	1.31	1.29	0.00	403,739	1.30	1.30
AFM Film	4.68	4.68	4.74	4.76	4.66	1.28	93,631	4.68	4.73
Afyon Çimento	1,460.00	1,440.00	1,435.00	1,470.00	1,405.00	-1.71	630	1,428.96	1,436.55
Ak Enerji	6.30	6.30	6.30	6.35	6.20	0.00	233,542	6.25	6.25
Ak Yat. Ort.	2.39	2.41	2.38	2.42	2.37	-0.42	243,375	2.40	2.38
Akal Tekstil	5.25	5.25	5.50	5.50	5.20	4.76	175,142	5.22	5.39
Akbank	11.50	11.50	11.50	11.60	11.30	0.00	2,307,850	11.43	11.45
Akçansa	8.25	8.25	8.25	8.30	8.20	0.00	151,771	8.24	8.25
Akın Tekstil	2.96	3.02	3.00	3.06	2.96	1.35	54,353	3.01	3.00
Akmerkez G.M.Y.O.	47.00	47.25	47.00	47.50	46.50	0.00	12,820	47.21	46.82
Aksa	13.00	13.00	12.90	13.10	12.80	-0.77	147,001	12.98	12.91
Aksigorta	11.20	11.50	11.70	12.00	11.20	4.46	1,315,098	11.40	11.76
Aksu Enerji	22.70	23.10	23.40	23.60	22.20	3.08	218,898	22.75	23.25
Aksu İplik	3.16	3.22	3.18	3.26	3.18	0.63	45,787	3.24	3.20
Alarko Carrier	15.20	15.30	15.30	15.40	15.10	0.66	6,574	15.30	15.23
Alarko GMYO	65.50	65.00	65.00	66.00	64.50	-0.76	4,086	65.38	65.02
Alarko Holding	58.00	58.00	58.00	58.50	57.50	0.00	17,032	58.12	57.77
Alcatel Teletaş	7.80	7.75	7.75	7.80	7.65	-0.64	99,596	7.75	7.71
Alkim Kağıt	1.63	1.64	1.62	1.64	1.60	-0.61	280,888	1.62	1.63
Alkim Kimya	6.05	6.05	6.15	6.15	6.00	1.65	61,796	6.07	6.08
Alternatif Yat. Ort.	2.38	2.38	2.41	2.41	2.36	1.26	395,233	2.38	2.39
AlternatifBank	2.38	2.38	2.34	2.40	2.34	-1.68	761,263	2.38	2.36
Altınyağ	2.20	2.31	2.39	2.40	2.19	8.64	1,356,107	2.27	2.37
Altınyıldız	2.03	2.04	2.01	2.05	2.00	-0.99	299,229	2.04	2.01
Anadolu Cam	6.10	6.10	6.35	6.35	6.05	4.10	261,836	6.09	6.25
Anadolu Efes	38.00	38.25	39.00	39.00	37.50	2.63	96,656	38.08	38.58
Anadolu Hayat Emek.	5.06	5.10	5.35	5.35	5.02	5.73	836,998	5.10	5.20
Anadolu Isuzu	18.50	18.50	18.30	18.70	18.20	-1.08	26,019	18.44	18.30
Anadolu Sigorta	3.82	3.90	3.98	4.00	3.82	4.19	2,254,121	3.88	3.95
Arat Tekstil	0.41	0.42	0.41	0.42	0.40	0.00	1,202,864	0.41	0.41
Arçelik	9.65	9.70	9.85	9.85	9.60	2.07	648,466	9.66	9.80
Arena Bilgisayar	4.22	4.18	4.24	4.24	4.14	0.47	39,968	4.18	4.21
Arsan Tekstıl	1.61	1.63	1.62	1.64	1.61	0.62	59,946	1.63	1.63
Aselsan	30.75	31.00	31.25	31.25	30.25	1.63	183,779	30.73	30.96
Ata Yat. Ort.	17.90	17.40	16.80	18.20	16.50	-6.15	97,122	17.68	16.95
Atakule G.M.Y.O.	2.02	2.05	2.16	2.16	2.00	6.93	4,937,582	2.03	2.11
Atlantis Yat. Ort.	2.98	2.98	2.90	3.10	2.82	-2.68	214,551	2.98	2.94
Atlas Yat. Ort.	7.15	7.10	6.95	7.20	6.95	-2.80	30,110	7.10	7.01
Aviva Sigorta	18.20	17.90	18.00	18.30	17.80	-1.10	12,918	18.06	17.95
Avrasya Yat. Ort.	1.85	1.85	1.84	1.87	1.82	-0.54	190,629	1.85	1.83
Ayen Enerji	2.82	2.84	2.84	2.88	2.78	0.71	804,361	2.82	2.84
Aygaz	5.95	6.20	6.00	6.20	5.95	0.84	767,563	6.11	6.02
Bagfaş	48.50	48.50	48.75	49.00	48.00	0.52	25,628	48.45	48.66
Bak Ambalaj	3.46	3.48	3.50	3.54	3.46	1.16	74,744	3.48	3.47
Banvit	1.84	1.75	1.77	1.83	1.64	-3.80	1,094,087	1.73	1.76
Batı Çimento	7.25	7.30	7.30	7.85	7.20	0.69	15,556	7.28	7.27
Batısöke Çimento	3.34	3.32	3.30	3.38	3.28	-1.20	114,510	3.34	3.31
Beko Elektronik	2.62	2.62	2.66	2.68	2.60	1.53	1,959,229	2.63	2.66
Berdan Tekstil	3.26	3.32	3.30	3.38	3.26	1.23	23,080	3.32	3.29
Beşiktaş Futbol Yat.	5.50	5.55	5.55	5.75	5.45	0.91	854,843	5.62	5.58
BİM Birleşik Mağ.	33.00	33.00	33.00	33.00	32.50	0.00	7,198	33.00	32.69
Bisaş Tekstil	1.70	1.71	1.69	1.73	1.69	-0.59	113,908	1.71	1.69
Bolu Çimento	3.14	3.10	3.08	3.20	3.04	-1.91	382,287	3.11	3.08
Borova Yapı	1.32	1.35	1.34	1.37	1.32	1.52	2,771,993	1.35	1.35
Borusan Mannesmann	11.50	11.50	11.50	11.50	11.30	0.00	40,365	11.38	11.41
Borusan Yat. Paz.	5.65	5.70	5.80	5.85	5.60	2.65	292,840	5.66	5.76
Bosch Fren Sistemleri	233.00	236.00	234.00	236.00	232.00	0.43	11,266	234.88	233.06
Bossa	1.28	1.32	1.31	1.32	1.28	2.34	1,749,140	1.31	1.30
Boyner Mağazacılık	3.76	3.74	3.76	3.80	3.72	0.00	495,441	3.77	3.76
Brisa	93.00	93.00	91.50	93.50	90.50	-1.61	4,867	92.96	91.58
BSH Ev Aletleri	28.50	28.75	29.00	29.50	28.50	1.75	12,989	28.54	29.19
Bumerang Yat. Ort.	1.66	1.67	1.66	1.68	1.63	0.00	97,070	1.66	1.65
Burçelik	27.00	28.00	27.25	28.75	27.00	0.93	16,753	28.12	27.45
Burçelik Vana	1.81	1.82	1.80	1.84	1.80	-0.55	309,192	1.82	1.81
Bursa Çimento	18.80	19.00	19.00	19.00	18.70	1.06	1,507	18.90	18.89
Ceylan Giyim	3.04	3.08	3.08	3.10	3.02	1.32	18,638	3.06	3.06
Ceytaş Madencilik	4.40	4.44	4.40	4.44	4.38	0.00	530,154	4.41	4.40
Çbs Boya	0.83	0.84	0.81	0.85	0.81	-2.41	683,711	0.83	0.83
ÇBS Printaş	1.34	1.37	1.35	1.38	1.33	0.75	322,564	1.36	1.35
Çelebi	20.30	20.10	20.00	20.40	19.90	-1.48	47,757	20.09	20.12
Çelik Halat	5.00	5.18	5.40	5.40	5.04	8.00	388,896	5.17	5.28
Çemtaş	5.80	5.85	5.85	5.90	5.75	0.86	153,329	5.82	5.80
Çimbeton	34.50	34.50	34.00	34.75	34.00	-1.45	12,767	34.43	34.30
Çimentaş	15.00	15.10	15.40	15.40	14.90	2.67	49,021	15.06	15.06
Çimsa	9.70	9.65	9.60	9.80	9.55	-1.03	57,207	9.70	9.60
Dardanel	1.25	1.37	1.32	1.39	1.25	5.60	6,792,667	1.34	1.35
Demisaş Döküm	1.66	1.67	1.65	1.68	1.65	-0.60	108,580	1.66	1.66
Deniz Yat. Ort.	2.70	2.72	2.72	2.76	2.68	0.74	832,564	2.70	2.72
Denizbank	9.25	9.35	10.00	10.20	9.25	8.11	1,466,145	9.32	9.74
Denizli Cam	5.50	5.40	5.45	5.55	5.30	-0.91	71,919	5.42	5.42
Dentaş Ambalaj	2.22	2.19	2.22	2.23	2.18	0.00	38,083	2.20	2.20
Derimod	2.86	2.92	2.86	2.94	2.84	0.00	221,829	2.90	2.86
Desa Deri	1.46	1.56	1.60	1.60	1.47	9.59	2,360,978	1.54	1.57
Deva Holding	8.10	8.05	8.10	8.20	8.00	0.00	211,101	8.12	8.08
Ditaş Doğan	90.50	91.00	91.50	92.00	90.00	1.10	11,281	90.78	90.77
DJ İstanbul 20	9.80	9.80	9.88	9.88	9.74	0.82	712,234	9.78	9.86
Doğan Burda	7.65	8.20	8.45	8.85	7.55	10.46	248,232	8.05	8.47
Doğan Gazetecilik	3.88	3.96	3.88	3.98	3.86	0.00	742,244	3.94	3.90
Doğan Holding	4.46	4.54	4.70	4.70	4.46	5.38	14,032,324	4.51	4.59
Doğan Yayın Hol.	5.75	6.00	5.85	6.05	5.70	1.74	1,289,814	5.93	5.95
Doğuş Otomotiv	6.85	7.00	7.00	7.05	6.80	2.19	595,853	6.88	7.02
Döktaş	2.25	2.25	2.24	2.27	2.22	-0.44	680,963	2.25	2.25
Duran Doğan Basım	5.25	5.80	5.65	5.90	5.25	7.62	169,157	5.70	5.79
Dyo Boya	0.74	0.74	0.74	0.74	0.72	0.00	684,176	0.74	0.73
Eczacıbaşı İlaç	4.58	4.60	4.54	4.64	4.50	-0.87	1,210,480	4.60	4.54
Eczacıbaşı Yapı	3.76	3.66	3.66	3.80	3.64	-2.66	383,801	3.70	3.65
Eczacıbaşı Yat. Ort.	1.50	1.49	1.50	1.51	1.48	0.00	419,298	1.49	1.50
Eczacıbaşı Yatırım	6.45	6.40	6.40	6.55	6.30	-0.78	184,665	6.39	6.41
Edip İplik	3.10	3.12	3.14	3.22	3.10	1.29	106,599	3.16	3.12
Efes Holding	14.40	14.50	14.50	14.60	14.20	0.69	20,648	14.42	14.50
Ege Endüstri	12.00	12.10	12.00	12.30	11.90	0.00	96,031	12.14	12.01
Ege Gübre	33.00	32.50	32.50	33.25	32.00	-1.52	39,752	32.37	32.53
Ege Seramik	1.98	2.05	2.04	2.08	1.98	3.03	682,369	2.05	2.04
Egeli Co. Yat. Ort.	2.86	2.92	2.92	2.92	2.82	2.10	36,370	2.88	2.90
Egeplast	0.98	0.98	0.98	0.99	0.96	0.00	67,556	0.98	0.97
Emek Elektrik	1.02	1.03	1.00	1.09	0.99	-1.96	10,235,156	1.05	1.00
Eminiş Ambalaj	4.06	4.10	4.02	4.14	4.00	-0.99	33,711	4.10	4.05
Enka İnşaat	16.80	16.90	16.90	17.50	16.80	0.60	403,279	17.11	16.90
Erbosan	6.60	6.75	6.60	6.80	6.55	0.00	29,070	6.73	6.62
Ereğli Demir Çelik	8.35	8.40	8.40	8.55	8.30	0.60	3,432,924	8.44	8.43
Ersu Gıda	1.43	1.48	1.47	1.49	1.43	2.80	135,008	1.47	1.47
Escort Computer	1.78	1.79	1.78	1.80	1.77	0.00	110,199	1.78	1.78
Esem Spor Giyim	1.32	1.33	1.35	1.35	1.31	2.27	51,400	1.33	1.34
EVG Yat. Ort.	1.33	1.34	1.35	1.36	1.34	1.50	70,149	1.35	1.34
Factoturk Faktoring	3.38	3.40	3.42	3.42	3.36	1.18	34,195	3.38	3.40
Favori Dinlenme Yer.	6.70	6.75	6.75	6.90	6.70	0.75	93,239	6.79	6.78
Fenerbahçe Sportif	22.30	22.20	22.20	22.40	22.10	-0.45	45,292	22.22	22.17
Feniş Alüminyum	3.72	3.76	3.74	3.82	3.72	0.54	229,736	3.76	3.74
Finans Fin. Kir.	8.60	8.70	8.60	8.80	8.50	0.00	10,625	8.73	8.61
Finans Yat. Ort.	2.13	2.14	2.14	2.17	2.11	0.47	223,621	2.15	2.13
Finansbank	6.65	6.70	7.15	7.15	6.50	7.52	1,863,229	6.65	6.79
F-M İzmit Piston	1,305.00	1,350.00	1,335.00	1,365.00	1,265.00	2.30	2,223	1,311.02	1,322.05
Ford Otosan	11.40	11.40	11.30	11.50	11.10	-0.88	194,891	11.36	11.24
Fortis Bank	6.95	6.90	6.80	6.95	6.75	-2.16	715,786	6.83	6.84
Frigo Pak Gıda	1.60	1.60	1.56	1.64	1.50	-2.50	466,738	1.60	1.56
Galatasaray Sportif	116.00	117.00	116.00	117.00	116.00	0.00	485	116.91	116.59
Garanti Bankası	5.20	5.25	5.35	5.35	5.15	2.88	5,782,046	5.20	5.29
Garanti Faktoring	3.48	3.74	4.00	4.00	3.48	14.94	713,422	3.68	3.87
Garanti GMYO	2.40	2.39	2.39	2.43	2.35	-0.42	857,675	2.39	2.39
Garanti Yat. Ort.	2.32	2.30	2.30	2.36	2.27	-0.86	802,234	2.31	2.30
Gediz İplik	1.34	1.30	1.28	1.34	1.28	-4.48	64,663	1.31	1.30
Gentaş	3.32	3.36	3.28	3.68	3.26	-1.20	72,352	3.35	3.30
Gersan Elektrik	1.54	1.52	1.48	1.55	1.47	-3.90	1,198,037	1.53	1.49
Gima	3.70	3.68	3.70	3.72	3.64	0.00	830,983	3.67	3.69
Global Yat. Holding	1.85	1.86	1.94	1.94	1.84	4.86	24,966,770	1.86	1.91
Goldaş Kuyumculuk	1.58	1.58	1.59	1.61	1.58	0.63	2,298,226	1.59	1.59
Good-Year	15.50	15.50	15.50	15.70	15.20	0.00	84,102	15.34	15.56
Göltaş Çimento	49.75	49.50	49.75	50.25	49.25	0.00	15,675	49.55	49.64
GSD Holding	2.30	2.28	2.25	2.31	2.23	-2.17	5,826,949	2.29	2.26
Gübre Fabrik.	3.30	3.32	3.44	3.50	3.28	4.24	334,477	3.31	3.42
Güneş Sigorta	3.58	3.60	3.52	3.64	3.48	-1.68	1,137,086	3.61	3.52
Haznedar Refrakter	3.16	3.18	3.14	3.20	3.12	-0.63	74,459	3.16	3.14
Hedef Yat. Ort.	1.44	1.44	1.44	1.48	1.32	0.00	151,223	1.42	1.44
Hektaş	1.35	1.35	1.34	1.36	1.33	-0.74	989,759	1.34	1.34
Hürriyet Gzt.	5.05	5.30	5.25	5.30	5.10	3.96	999,003	5.24	5.24
İdaş	2.52	2.60	2.56	2.62	2.50	1.59	132,275	2.57	2.54
İhlas Ev Aletleri	3.22	3.28	3.36	3.36	3.22	4.35	798,346	3.29	3.32
İhlas GMYO	1.30	1.30	1.34	1.34	1.29	3.08	4,630,966	1.31	1.32
İhlas Holding	0.99	1.00	1.02	1.03	0.98	3.03	47,910,725	1.00	1.01
Indeks Bilgisayar	2.40	2.37	2.42	2.42	2.35	0.83	194,357	2.37	2.40
İnfo Yat. Ort.	1.75	1.74	1.74	1.75	1.72	-0.57	131,255	1.73	1.73
İnfotrend Yat. Ort.	1.19	1.18	1.18	1.20	1.16	-0.84	273,049	1.18	1.17
İntema	6.35	6.35	6.15	6.50	6.15	-3.15	55,865	6.36	6.26
İş Bankası (A)	19,830.00
İş Bankası (B)	1,735.00	1,725.00	1,725.00	1,730.00	1,725.00	-0.58	14	1,725.83	1,726.88
İş Bankası (C)	12.70	12.50	12.40	12.70	12.40	-2.36	3,148,083	12.55	12.47
İş Bankası (Kur.)	9,300.00	9,300.00		9,300.00	9,300.00	0.00	1	9,300.00
İş Fin. Kir.	7.00	7.05	7.25	7.50	7.00	3.57	410,308	7.04	7.21
İş Girişim	3.82	3.80	3.84	3.86	3.78	0.52	292,051	3.80	3.81
İş GMYO	2.98	2.94	2.94	3.00	2.92	-1.34	3,778,101	2.95	2.96
İş Yat. Ort.	4.48	4.48	4.48	4.50	4.44	0.00	425,120	4.48	4.46
Işıklar Ambalaj	1.59	1.59	1.61	1.61	1.56	1.26	2,079,146	1.59	1.58
İzmir Demir Çelik	3.16	3.16	3.16	3.16	3.14	0.00	381,465	3.15	3.15
İzocam	8.75	8.65	8.70	8.75	7.75	-0.57	45,254	8.63	8.57
Kaplamin	13.80	13.70	13.40	13.90	12.90	-2.90	75,614	13.68	13.16
Kardemir (A)	1.00	1.00	1.00	1.02	0.99	0.00	3,897,139	1.01	1.00
Kardemir (B)	1.17	1.20	1.19	1.22	1.17	1.71	6,748,485	1.20	1.19
Kardemir (D)	0.54	0.54	0.55	0.56	0.53	1.85	30,703,505	0.55	0.54
Karsan Otomotiv	6.15	6.20	6.25	6.30	6.10	1.63	149,751	6.23	6.18
Karsu Tekstil	0.88	0.89	0.88	0.97	0.87	0.00	230,336	0.88	0.88
Kartonsan	184.00	185.00	186.00	187.00	184.00	1.09	4,723	185.53	185.08
Kav Dan.Paz.Tic.	3.84	3.90	3.90	4.10	3.86	1.56	225,223	3.89	3.92
Kelebek Mobilya	1.81	1.96	2.00	2.09	1.87	10.50	803,230	1.95	2.04
Kent Gıda	43.50	43.50	43.75	44.00	43.25	0.57	4,747	43.46	43.51
Kerevitaş Gıda	8.50	8.65	8.55	8.75	8.50	0.59	47,097	8.63	8.56
Klimasan Klima	5.60	5.40	5.30	5.65	5.25	-5.36	356,433	5.46	5.36
Koç Holding	6.30	6.25	6.25	6.30	6.15	-0.79	4,577,156	6.25	6.22
Konfrut Gıda	4.02	4.08	4.18	4.20	3.98	3.98	317,499	4.05	4.12
Koniteks	0.92	0.94	0.93	0.94	0.92	1.09	212,140	0.93	0.93
Konya Çimento	89.00	89.00	88.50	91.00	88.00	-0.56	2,941	89.08	89.40
Kordsa Sabancı Dupont	4.74	4.76	4.76	4.82	4.58	0.42	52,241	4.77	4.74
Koza Davetiye	4.58	4.66	4.72	4.82	4.60	3.06	4,046,987	4.67	4.73
Kristal Kola	1.59	1.61	1.60	1.63	1.59	0.63	1,032,759	1.61	1.60
Kütahya Porselen	40.00	40.25	40.00	41.00	39.25	0.00	5,433	40.31	39.65
Link Bilgisayar	4.58	4.62	4.62	4.64	4.58	0.87	130,210	4.61	4.61
Lio Yağ	1.25	1.29	1.28	1.32	1.25	2.40	2,380,701	1.28	1.29
Logo Yazılım	18.00	18.00	18.00	18.40	17.80	0.00	58,409	17.93	18.10
Lüks Kadife	6.35	6.35	6.30	6.40	6.25	-0.79	5,709	6.32	6.27
M. Yılmaz Yat. Ort.	1.85	1.86	1.85	1.88	1.84	0.00	87,943	1.86	1.85
Mali Sek Dışı NFIST20 BYF	9.98	10.02	10.02	10.04	9.98	0.40	234,266	10.00	10.02
Mardin Çimento	7.05	7.05	7.05	7.15	7.00	0.00	146,568	7.05	7.06
Marmaris Altınyunus	12.90	12.60	12.40	13.10	12.40	-3.88	218,371	12.83	12.56
Marmaris Martı	2.36	2.33	2.26	2.37	2.24	-4.24	9,756,656	2.34	2.30
Marshall	31.75	31.50	31.50	32.50	30.00	-0.79	8,818	31.62	31.51
Mazhar Zorlu Holding	1.50	1.47	1.47	1.51	1.46	-2.00	148,987	1.48	1.47
Menderes Tekstil	1.04	1.04	1.04	1.07	1.02	0.00	2,537,957	1.04	1.05
Mensa Mensucat	0.48	0.48	0.46	0.49	0.45	-4.17	1,726,217	0.48	0.46
Merko Gıda	1.77	1.74	1.72	1.77	1.69	-2.82	888,742	1.74	1.71
Metemteks	1.63	1.62	1.58	1.65	1.56	-3.07	615,076	1.62	1.60
Migros	13.40	13.30	13.30	13.50	13.10	-0.75	312,453	13.27	13.26
Milpa	2.56	2.56	2.50	2.60	2.50	-2.34	1,068,958	2.57	2.53
Mutlu Akü	1.67	1.68	1.68	1.69	1.67	0.60	302,083	1.68	1.67
Net Holding	0.44	0.43	0.43	0.44	0.42	-2.27	7,899,391	0.43	0.43
Net Turizm	1.16	1.15	1.15	1.16	1.13	-0.86	2,475,905	1.15	1.14
Netaş Telekom.	44.25	44.25	44.50	44.75	43.75	0.56	22,478	44.19	44.23
Nuh Çimento	8.15	8.05	8.05	8.15	8.05	-1.23	9,417	8.10	8.06
Nurol GMYO	6.10	6.00	6.10	6.20	5.95	0.00	75,068	6.09	6.09
Okan Tekstil	0.70	0.69	0.71	0.71	0.69	1.43	330,218	0.69	0.70
Olmuksa	3.50	3.56	3.54	3.58	3.50	1.14	74,767	3.53	3.55
Otokar	8.95	9.45	9.15	9.45	8.95	2.23	641,526	9.23	9.31
Oysa Çimento	9.35	9.35	9.25	9.45	9.25	-1.07	37,876	9.31	9.29
Öz Finans Fact.	1.79	1.83	1.92	1.98	1.79	7.26	175,644	1.84	1.85
Park Elek. Madencilik	6.75	6.90	6.80	6.90	6.75	0.74	498,559	6.82	6.80
Parsan	2.25	2.38	2.37	2.40	2.25	5.33	2,147,544	2.34	2.36
Penguen Gıda	1.27	1.29	1.33	1.33	1.26	4.72	3,094,487	1.29	1.31
Pera Yat. Ort.	1.35	1.35	1.36	1.38	1.35	0.74	1,113,763	1.36	1.36
Petkim	7.80	7.85	7.80	7.85	7.75	0.00	648,244	7.80	7.81
Petrol Ofisi	6.30	6.35	6.30	6.35	6.25	0.00	771,591	6.31	6.29
Pimaş	4.80	4.78	4.76	4.92	4.70	-0.83	28,765	4.74	4.77
Pınar Et Ve Un	2.47	2.40	2.45	2.48	2.32	-0.81	1,210,223	2.41	2.45
Pınar Su	3.14	3.14	3.30	3.30	2.98	5.10	954,652	3.11	3.16
Pınar Süt	6.40	6.45	6.50	6.70	6.25	1.56	2,854,590	6.38	6.51
Prysmian Kablo	4.16	4.20	4.24	4.24	4.16	1.92	63,730	4.19	4.22
Ray Sigorta	2.11	2.14	2.17	2.19	2.11	2.84	251,212	2.13	2.17
Sabancı Holding	8.10	8.20	8.40	8.45	8.00	3.70	5,824,403	8.12	8.29
Sanko Pazarlama	4.22	4.20	4.26	4.26	4.18	0.95	272,869	4.20	4.24
Sarkuysan	2.50	2.55	2.54	2.57	2.49	1.60	381,651	2.53	2.54
Selçuk Gıda	0.91	0.93	0.92	0.94	0.90	1.10	1,495,736	0.92	0.92
Serve Kırtasiye	1.60	1.60	1.64	1.65	1.59	2.50	1,239,618	1.60	1.63
Soda Sanayii	4.92	4.96	4.94	4.98	4.92	0.41	20,521	4.95	4.94
Söktaş	22.00	22.20	22.20	22.80	21.60	0.91	18,013	22.28	22.10
Sönmez Filament	1.34	1.35	1.35	1.36	1.32	0.75	127,271	1.34	1.34
Şeker Piliç	5.30	4.95	5.00	5.06	4.70	-5.66	344,635	4.94	5.02
Şekerbank	5.35	5.50	5.55	5.55	5.30	3.74	811,574	5.45	5.50
Şişe Cam	4.82	4.80	4.80	4.86	4.78	-0.41	1,573,131	4.82	4.79
T. Demir Döküm	10.20	10.10	10.50	10.50	10.10	2.94	79,044	10.19	10.29
T. Ekonomi Bank.	25.00	25.00	25.10	25.20	24.50	0.40	64,064	24.93	25.05
T. Kalkınma Bank.	8.90	8.95	8.85	9.00	8.85	-0.56	43,399	8.92	8.91
T. Tuborg	4.76	4.82	4.80	4.84	4.78	0.84	39,823	4.81	4.80
T.S.K.B.	4.86	4.84	4.86	4.90	4.80	0.00	689,962	4.83	4.87
Taç Yat. Ort.	7.00	7.00	6.95	7.20	6.85	-0.71	29,337	7.09	6.96
Tansaş	2.28	2.28	2.28	2.28	2.27	0.00	1,046,947	2.28	2.27
Tat Konserve	2.56	2.56	2.56	2.62	2.56	0.00	894,610	2.59	2.57
Tek-Art Turizm	1.94	1.98	1.95	2.02	1.86	0.52	6,288,991	1.93	1.96
Tekstil Fin. Kir.	1.46	1.51	1.49	1.53	1.48	2.05	1,773,463	1.51	1.49
Tekstilbank	2.84	2.84	2.82	2.88	2.78	-0.70	2,404,837	2.84	2.80
Tesco Kipa	40.75	40.25	41.75	42.50	40.25	2.45	7,619	40.74	41.89
Tire Kutsan	2.48	2.51	2.52	2.56	2.48	1.61	389,007	2.50	2.54
Tofaş Oto. Fab.	3.06	3.02	3.02	3.08	2.98	-1.31	5,929,972	3.03	3.01
Toprak Fin. Kir.	4.42	4.38	4.40	4.46	4.34	-0.45	45,083	4.38	4.40
Trabzonspor Sportif	5.10	5.00	5.00	5.10	5.00	-1.96	42,239	5.03	5.03
Trakya Cam	5.45	5.40	5.55	5.55	5.35	1.83	1,332,075	5.42	5.49
TSKB Yat. Ort.	1.62	1.60	1.58	1.63	1.57	-2.47	468,191	1.60	1.58
Tukaş	1.11	1.12	1.12	1.14	1.10	0.90	1,740,874	1.12	1.12
Turcas Petrol	15.50	15.50	16.70	16.80	15.30	7.74	264,810	15.44	16.26
Turkcell	8.40	8.35	8.50	8.50	8.35	1.19	2,442,873	8.43	8.46
Tüpraş	25.75	25.25	25.25	26.00	25.00	-1.94	557,518	25.57	25.35
Türk Hava Yolları	8.85	8.80	8.85	8.90	8.75	0.00	627,785	8.84	8.85
Türk Traktör	9.90	9.85	10.30	10.30	9.80	4.04	550,733	9.89	10.13
Uki Konfeksiyon	3.10	3.08	3.10	3.12	3.06	0.00	131,310	3.10	3.10
Usaş	6.90	6.95	6.95	6.95	6.85	0.72	296,004	6.92	6.90
Uşak Seramik	2.74	2.70	2.66	2.76	2.64	-2.92	306,350	2.73	2.69
Uzel Makina	2.62	2.62	2.70	2.80	2.58	3.05	1,665,786	2.61	2.73
Ülker Gıda	4.94	4.98	5.06	5.10	4.90	2.43	7,654,672	4.94	5.05
Ünal Tarım Ürün.	0.45	0.45	0.44	0.46	0.44	-2.22	621,309	0.45	0.45
Ünye Çimento	4.50	4.52	4.54	4.62	4.46	0.89	210,762	4.49	4.54
Vakıf Fin. Kir.	5.50	5.40	5.35	5.55	5.25	-2.73	317,428	5.46	5.34
Vakıf Girişim	14.30	14.60	14.50	14.70	14.40	1.40	26,619	14.52	14.48
Vakıf GMYO	4.14	4.30	4.24	4.34	4.14	2.42	783,972	4.24	4.25
Vakıf Yat. Ort.	4.34	4.32	4.34	4.34	4.30	0.00	88,695	4.33	4.31
Vakıflar Bankası	7.90	7.65	7.75	7.95	7.60	-1.90	7,243,256	7.69	7.70
Vakko Tekstil	6.40	6.50	6.45	6.55	6.40	0.78	70,662	6.50	6.47
Vanet	2.62	2.60	2.60	2.62	2.50	-0.76	210,454	2.58	2.59
Varlık Yat. Ort.	1.50	1.52	1.52	1.53	1.50	1.33	107,127	1.51	1.51
Vestel	5.15	5.15	5.20	5.20	5.10	0.97	1,801,863	5.15	5.17
Viking Kağıt	1.30	1.36	1.47	1.48	1.30	13.08	4,873,364	1.36	1.42
Yapı Kredi Fin. Kir.	2.92	3.00	3.16	3.20	2.90	8.22	517,203	2.98	3.09
Yapı Kredi Koray GMYO	4.30	4.30	4.46	4.52	4.30	3.72	175,660	4.35	4.45
Yapı Kredi Sigorta	3.46	3.68	3.94	3.94	3.38	13.87	1,294,495	3.57	3.81
Yapı Kredi Yat. Ort.	1.54	1.54	1.55	1.56	1.52	0.65	779,734	1.53	1.54
Yapı ve Kredi Bank.	6.40	6.40	6.45	6.50	6.25	0.78	7,642,868	6.34	6.44
Yataş	2.18	2.12	2.11	2.23	2.11	-3.21	631,616	2.12	2.11
Yatırım Fin. Yat. Ort.	1.83	1.83	1.84	1.85	1.81	0.55	109,068	1.84	1.83
Yazıcılar Holding	36.50	36.75	37.00	37.00	33.50	1.37	21,084	36.52	36.67
Yünsa	2.04	2.07	2.06	2.09	1.85	0.98	132,026	2.05	2.06
Zorlu Enerji	5.85	5.95	6.00	6.00	5.85	2.56	311,653	5.91	5.92

Haberle ilgili daha fazlası:

BAKMADAN GEÇME!