İMKB, birinci seans işlemleri..

İstanbul Menkul Kıymetler Borsası (İMKB) Birinci Ulusal Pazar'da birinci seans sonunda 48 hisse değer kazandı, 187 hisse değer kaybetti, 34 hissenin değeri değişmedi. Değeri en fazla artan hisseler; Haznedar Tuğla (yüzde 7.91), Ege Seramik (yüzde 5.77), Kent Gıda (yüzde 4.65), değeri en fazla düşen hisseler; Mensa Mensucat (yüzde -7.14), Garanti Gayrimenkul YO (yüzde - 7.06), Tekstil Finansal Kiralama (yüzde -6.9) şeklinde sıralandı. Hisselerin performansı şöyle oluştu: Senet Ö.Gün.K Düşük Yüksek G.Düşük G.Yüksek Son T.Adet A.Ort Fark% Gün.F% G.Adet T.Hacim G.Hacim F/K Acıbadem Hast. 3,450 3,375 3,500 3,375 3,500 3,425 2,663.000 3,431 -0.72 -0.72 2,663.000 9,137 9,137 9.79 Adana Çimento A 5,750 5,700 5,800 5,700 5,800 5,750 7,547.000 5,745 0 0 7,547.000 43,358 43,358 4.97 Adana Çimento B 3,700 3,425 3,675 3,425 3,675 3,650 612.000 3,622 -1.35 -1.35 612.000 2,218 2,218 4.44 Adel Kalemcilik 5,600 5,500 5,600 5,500 5,600 5,500 1,785.000 5,516 -1.79 -1.79 1,785.000 9,846 9,846 4.83 Adana Çimento C 1,030 1,000 1,060 1,000 1,060 1,050 463,083.000 1,044 1.94 1.94 463,083.000 483,459 483,459 9.2 Anadolu Efes 28,500 28,250 28,750 28,250 28,750 28,250 1,052.000 28,386 -0.88 -0.88 1,052.000 29,861 29,861 87.92 Afyon Çimento 149,000 147,000 148,000 147,000 148,000 148,000 11.000 147,272 -0.67 -0.67 11.000 1,620 1,620 6.94 Anadolu Gıda 2,700 2,575 2,725 2,575 2,725 2,600 275,974.000 2,648 -3.7 -3.7 275,974.000 730,778 730,778 13.85 Atakule Gayrimenkul 340 340 350 340 350 350 197,289.000 340 2.94 2.94 197,289.000 67,078 67,078 4.9 Akal Tekstil 4,825 4,850 4,925 4,850 4,925 4,925 13,293.000 4,889 2.07 2.07 13,293.000 64,989 64,989 5.12 Akbank 4,150 4,075 4,150 4,075 4,150 4,075 633,408.000 4,108 -1.81 -1.81 633,408.000 2,602,039 2,602,039 9.21 Akcansa 3,250 3,225 3,275 3,225 3,275 3,250 37,544.000 3,244 0 0 37,544.000 121,791 121,791 15.21 Ak Enerji 4,950 4,875 4,975 4,875 4,975 4,925 28,252.000 4,920 -0.51 -0.51 28,252.000 139,002 139,002 5.54 Aksigorta 4,800 4,725 4,800 4,725 4,800 4,750 138,363.000 4,731 -1.04 -1.04 138,363.000 654,595 654,595 14.3 Aksu İplik 2,000 1,990 2,000 1,990 2,000 1,990 1,155.000 1,997 -0.5 -0.5 1,155.000 2,307 2,307 213.75 Aksa 10,100 9,900 10,200 9,900 10,200 9,900 72,011.000 9,935 -1.98 -1.98 72,011.000 715,431 715,431 3.03 Aksu Enerji 5,600 5,500 5,600 5,500 5,600 5,500 1,546.000 5,556 -1.79 -1.79 1,546.000 8,590 8,590 4.76 Ak Yatırım Ortaklığı 1,040 1,030 1,050 1,030 1,050 1,030 7,486.000 1,037 -0.96 -0.96 7,486.000 7,763 7,763 3.03 Alarko Holding 20,000 19,500 20,000 19,500 20,000 19,600 26,624.000 19,668 -2 -2 26,624.000 523,641 523,641 7.72 Alarko Carrier 67,000 66,500 68,000 66,500 68,000 67,500 1,715.000 67,571 0.75 0.75 1,715.000 115,884 115,884 4.55 Alcatel Teletaş 7,650 7,500 7,650 7,500 7,650 7,550 16,623.000 7,576 -1.31 -1.31 16,623.000 125,936 125,936 - Alarko GYO 11,500 11,300 11,500 11,300 11,500 11,400 4,979.000 11,384 -0.87 -0.87 4,979.000 56,683 56,683 1.38 Alkim Kağıt 4,975 4,925 4,975 4,925 4,975 4,925 12,250.000 4,932 -1.01 -1.01 12,250.000 60,417 60,417 24.87 Alkim Kimya 3,625 3,550 3,625 3,550 3,625 3,575 11,670.000 3,574 -1.38 -1.38 11,670.000 41,709 41,709 7.48 Alternatifbank 480 470 480 470 480 480 9,699.000 475 0 0 9,699.000 4,607 4,607 - Altınyıldız 1,070 1,050 1,080 1,050 1,080 1,050 84,635.000 1,059 -1.87 -1.87 84,635.000 89,628 89,628 - Altın Yağ Kombinaları 1,180 1,180 1,220 1,180 1,220 1,190 134,286.000 1,197 0.85 0.85 134,286.000 160,740 160,740 - Anadolu Cam 2,020 1,990 2,020 1,990 2,020 2,000 42,457.000 1,999 -0.99 -0.99 42,457.000 84,871 84,871 5.04 Anadolu Hayat 1,400 1,380 1,400 1,380 1,400 1,380 61,072.000 1,388 -1.43 -1.43 61,072.000 84,768 84,768 2.7 Anadolu Sigorta 930 900 930 900 930 920 116,830.000 911 -1.08 -1.08 116,830.000 106,432 106,432 3.34 Arat Tekstil 800 770 810 770 810 780 133,110.000 787 -2.5 -2.5 133,110.000 104,758 104,758 - Arçelik 4,600 4,500 4,600 4,500 4,600 4,525 127,825.000 4,530 -1.63 -1.63 127,825.000 579,047 579,047 8.6 Arena Bilgisayar 6,200 6,100 6,200 6,100 6,200 6,150 1,409.000 6,135 -0.81 -0.81 1,409.000 8,644 8,644 5.36 Alternatif Yat. Ort. 1,980 1,960 2,000 1,960 2,000 1,980 952.000 1,967 0 0 952.000 1,873 1,873 5.18 Arsan Tekstil 2,070 2,040 2,090 2,040 2,090 2,040 66,876.000 2,060 -1.45 -1.45 66,876.000 137,765 137,765 23.91 Aselsan 8,000 7,900 8,100 7,900 8,100 7,950 47,860.000 7,989 -0.63 -0.63 47,860.000 382,354 382,354 4.74 Anadolu İsuzu 8,700 8,600 8,700 8,600 8,700 8,700 407.000 8,632 0 0 407.000 3,513 3,513 - Ata Yat. Ort. 3,875 3,850 3,950 3,850 3,950 3,850 1,362.000 3,879 -0.65 -0.65 1,362.000 5,283 5,283 - Akın Tekstil 1,920 1,910 1,960 1,910 1,960 1,920 89,143.000 1,932 0 0 89,143.000 172,224 172,224 6.85 Atlas Yat. Ort. 1,360 1,350 1,500 1,350 1,500 1,350 61.000 1,352 -0.74 -0.74 61.000 82 82 - Atlantis Yat. Ort. 1,030 1,010 1,040 1,010 1,040 1,040 7.000 1,021 0.97 0.97 7.000 7 7 8.14 Avrasya Yat. Ort. 850 830 850 830 850 840 11,206.000 841 -1.18 -1.18 11,206.000 9,424 9,424 - Ayen Enerji 6,700 6,650 6,800 6,650 6,800 6,650 2,021.000 6,674 -0.75 -0.75 2,021.000 13,488 13,488 2.04 Aygaz 2,850 2,775 2,850 2,775 2,850 2,825 48,717.000 2,807 -0.88 -0.88 48,717.000 136,750 136,750 9.85 Bağfaş 22,100 20,300 22,000 20,300 22,000 21,900 947.000 21,834 -0.9 -0.9 947.000 20,677 20,677 5.02 Bak Ambalaj 5,050 5,050 5,100 5,050 5,100 5,100 5,061.000 5,054 0.99 0.99 5,061.000 25,578 25,578 - Banvit 4,200 4,175 4,200 4,175 4,200 4,175 3,682.000 4,179 -0.6 -0.6 3,682.000 15,387 15,387 - Banvit Y 4,475 - - - - - - - - - - - - - Beko Elektronik 3,875 3,825 3,875 3,825 3,875 3,850 45,977.000 3,852 -0.65 -0.65 45,977.000 177,103 177,103 - Berdan Tekstil 1,410 1,390 1,410 1,390 1,410 1,400 544.000 1,392 -0.71 -0.71 544.000 757 757 - Bosch Fren Sist. 1,590,000 1,585,000 1,630,000 1,585,000 1,630,000 1,600,000 137.000 1,605,547 0.63 0.63 137.000 219,960 219,960 51.69 Bisaş Tekstil 1,210 1,190 1,210 1,190 1,210 1,200 9,130.000 1,202 -0.83 -0.83 9,130.000 10,974 10,974 3.51 BJK AŞ 19,900 19,600 19,700 19,600 19,700 19,600 515.000 19,633 -1.51 -1.51 515.000 10,111 10,111 - Bolu Çimento 1,630 1,610 1,650 1,610 1,650 1,650 38,101.000 1,633 1.23 1.23 38,101.000 62,219 62,219 5.41 Bossa 2,040 2,020 2,030 2,020 2,030 2,020 14,028.000 2,021 -0.98 -0.98 14,028.000 28,351 28,351 2.94 Brisa 40,750 40,500 40,750 40,500 40,750 40,500 211.000 40,511 -0.61 -0.61 211.000 8,548 8,548 5.26 Borova Yapı 2,010 2,000 2,060 2,000 2,060 2,020 124,333.000 2,037 0.5 0.5 124,333.000 253,266 253,266 - Borusan 3,850 3,800 3,900 3,800 3,900 3,800 1,150.000 3,823 -1.3 -1.3 1,150.000 4,396 4,396 4.46 Borusan Yatırım 3,750 3,675 3,750 3,675 3,750 3,675 3,476.000 3,695 -2 -2 3,476.000 12,844 12,844 23.15 Batı Söke Çimento 3,100 3,050 3,125 3,050 3,125 3,125 1,351.000 3,093 0.81 0.81 1,351.000 4,179 4,179 6.46 BHS Profilo 17,400 17,200 17,500 17,200 17,500 17,300 5,174.000 17,307 -0.57 -0.57 5,174.000 89,546 89,546 - Batı Çimento 2,290 2,270 2,290 2,270 2,290 2,290 61.000 2,286 0 0 61.000 139 139 7.51 Bursa Çimento 10,700 10,700 10,700 10,700 10,700 10,700 967.000 10,700 0 0 967.000 10,347 10,347 18.36 Bumerang Yat. Ort. 1,270 - - - - - - - - - - - - 9.45 Burçelik 5,850 5,850 5,900 5,850 5,900 5,850 1,156.000 5,851 0 0 1,156.000 6,764 6,764 - Çarşı 1,620 1,590 1,610 1,590 1,610 1,600 44,564.000 1,601 -1.23 -1.23 44,564.000 71,347 71,347 - ÇBS Boya 1,200 1,200 1,230 1,200 1,230 1,200 165,156.000 1,212 0 0 165,156.000 200,169ab 200,169 - Çelik Halat 1,580 1,580 1,590 1,580 1,590 1,580 1,603.000 1,580 0 0 1,603.000 2,533 2,533 4.65 Çemtaş 4,475 4,425 4,500 4,425 4,500 4,450 12,700.000 4,440 -0.56 -0.56 12,700.000 56,388 56,388 4.73 Ceylan Giyim 3,800 3,800 3,875 3,800 3,875 3,875 50,219.000 3,851 1.97 1.97 50,219.000 193,393 193,393 47.91 Çimsa 3,675 3,625 3,675 3,625 3,675 3,625 12,534.000 3,635 -1.36 -1.36 12,534.000 45,561 45,561 6.18 Çelebi 20,500 20,000 20,800 20,000 20,800 20,400 459.000 20,414 -0.49 -0.49 459.000 9,370 9,370 3.19 Çimbeton 7,400 7,250 7,650 7,250 7,650 7,350 3,123.000 7,325 -0.68 -0.68 3,123.000 22,876 22,876 8.86 Çimentaş 5,700 5,550 5,650 5,550 5,650 5,650 4.000 5,575 -0.88 -0.88 4.000 22 22 36.4 Commercial Union Sig. 5,250 5,250 5,300 5,250 5,300 5,250 312.000 5,261 0 0 312.000 1,641 1,641 - Ceytaş Madencilik 1,850 1,850 1,880 1,850 1,880 1,870 320,993.000 1,867 1.08 1.08 320,993.000 599,294 599,294 71.94 Dardanel 730 720 740 720 740 730 33,976.000 729 0 0 33,976.000 24,769 24,769 - Denizli Cam 2,240 2,200 2,250 2,200 2,250 2,210 5,230.000 2,217 -1.34 -1.34 5,230.000 11,594 11,594 4.93 Dentaş Ambalaj 2,800 2,775 2,800 2,775 2,800 2,800 643.000 2,776 0 0 643.000 1,785 1,785 - Derimod 2,340 2,270 2,340 2,270 2,340 2,290 5,744.000 2,302 -2.14 -2.14 5,744.000 13,223 13,223 - Deva Holding 2,675 2,600 2,675 2,600 2,675 2,625 122,406.000 2,634 -1.87 -1.87 122,406.000 322,417 322,417 5.07 Dışbank 1,080 1,060 1,080 1,060 1,080 1,060 195,529.000 1,066 -1.85 -1.85 195,529.000 208,434 208,434 4.09 Ditaş Doğan 19,700 19,300 19,800 19,300 19,800 19,500 730.000 19,454 -1.02 -1.02 730.000 14,201 14,201 34.01 Demisaş Döküm 9,400 9,400 9,450 9,400 9,450 9,450 737.000 9,400 0.53 0.53 737.000 6,928 6,928 - Deniz Yat. Ort. 1,560 1,510 1,550 1,510 1,550 1,540 2,775.000 1,541 -1.28 -1.28 2,775.000 4,276 4,276 - Doğan Burda 4,125 4,000 4,125 4,000 4,125 4,075 9,567.000 4,059 -1.21 -1.21 9,567.000 38,832 38,832 12.05 Doğan Holding 1,090 1,050 1,090 1,050 1,090 1,060 1,637,216.000 1,064 -2.75 -2.75 1,637,216.000 1,741,998 1,741,998 10.31 Döktaş 1,040 1,010 1,040 1,010 1,040 1,020 46,470.000 1,014 -1.92 -1.92 46,470.000 47,121 47,121 15.57 Duran Ofset 6,200 6,150 6,400 6,150 6,400 6,300 12,661.000 6,199 1.61 1.61 12,661.000 78,486 78,486 199.31 Doğan Yayın Hold. 2,675 2,575 2,650 2,575 2,650 2,600 585,780.000 2,605 -2.8 -2.8 585,780.000 1,525,958 1,525,958 18.98 DYO Boya Fab. 910 890 920 890 920 890 61,459.000 903 -2.2 -2.2 61,459.000 55,497 55,497 - DYO Boya Fab. B - - - -ab - - - - - - - - - - Eczacıbaşı Yat. Ort. 2,550 2,475 2,550 2,475 2,550 2,525 10,816.000 2,503 -0.98 -0.98 10,816.000 27,072 27,072 10 Eczacıbaşı İlaç 3,550 3,500 3,550 3,500 3,550 3,525 8,511.000 3,508 -0.7 -0.7 8,511.000 29,857 29,857 23.19 Eczacıbaşı Yapı 3,475 3,450 3,500 3,450 3,500 3,475 48,143.000 3,475 0 0 48,143.000 167,297 167,297 3.86 Eczacıbaşı Yatırım 2,525 2,480 2,520 2,480 2,520 2,490 26,799.000 2,482 -1.39 -1.39 26,799.000 66,514 66,514 5.68 Edip İplik 1,220 1,210 1,220 1,210 1,220 1,220 630.000 1,212 0 0 630.000 764 764 6.65 Efes Holding 2,070 2,040 2,070 2,040 2,070 2,050 49,465.000 2,049 -0.97 -0.97 49,465.000 101,354 101,354 32.77 Ege Endüstri 9,050 8,700 9,100 8,700 9,100 8,850 2,116.000 8,835 -2.21 -2.21 2,116.000 18,695 18,695 13.35 Ege Gübre 5,700 5,600 5,700 5,600 5,700 5,650 2,281.000 5,644 -0.88 -0.88 2,281.000 12,874 12,874 6.56 Ege Seramik 1,040 1,040 1,130 1,040 1,130 1,100 1,426,087.000 1,099 5.77 5.77 1,426,087.000 1,567,269 1,567,269 - Ege Seramik R 10 - - 10 15 - - - - - - - - - Emek Elektrik 860 860 880 860 880 870 57,680.000 869 1.16 1.16 57,680.000 50,124 50,124 - Eminiş Ambalaj 1,500 1,480 1,510 1,480 1,510 1,490 3,897.000 1,494 -0.67 -0.67 3,897.000 5,822 5,822 - Enka İnşaat 48,500 47,750 48,750 47,750 48,750 48,250 44,967.000 48,345 -0.52 -0.52 44,967.000 2,173,944 2,173,944 43.88 Ege Plast 1,250 1,230 1,260 1,230 1,260 1,240 142,757.000 1,242 -0.8 -0.8 142,757.000 177,304 177,304 - Erbosan 4,050 4,025 4,025 4,025 4,025 4,025 1.000 4,025 -0.62 -0.62 1.000 4 4 4.25 Ereğli Demir Çelik 20,400 20,100 20,400 20,100 20,400 20,200 299,405.000 20,180 -0.98 -0.98 299,405.000 6,041,984 6,041,984 30.82 Ersu Gıda 3,900 3,825 3,900 3,825 3,900 3,850 9,520.000 3,864 -1.28 -1.28 9,520.000 36,785 36,785 - Escort Computer 1,590 1,580 1,610 1,580 1,610 1,590 34,650.000 1,583 0 0 34,650.000 54,851 54,851 213.64 Esem Spor Giyim 2,000 1,950 2,010 1,950 2,010 1,950 31,918.000 1,968 -2.5 -2.5 31,918.000 62,815 62,815 - Evren Yat. Ort. 1,070 1,040 1,050 1,040 1,050 1,040 60.000 1,045 -2.8 -2.8 60.000 63 63 47.29 Feniş Alüminyum 1,650 1,630 1,670 1,630 1,670 1,640 1,579.000 1,636 -0.61 -0.61 1,579.000 2,583 2,583 12.9 Finans Fin. Kir. 1,980 1,970 1,980 1,970 1,980 1,970 514.000 1,970 -0.51 -0.51 514.000 1,013 1,013 - Finansbank 880 860 890 860 890 870 1,255,707.000 873 -1.14 -1.14 1,255,707.000 1,096,232 1,096,232 4.3 Federal Mogul İzmit Piston 250,000 250,000 255,000 250,000 255,000 252,500 122.000 252,295 1 1 122.000 30,780 30,780 7.8 Finans Yat. Ort. 570 550 560 550 560 550 24,523.000 557 -3.51 -3.51 24,523.000 13,659 13,659 3.89 Frigo Pak Gıda 4,375 4,300 4,375 4,300 4,375 4,350 879.000 4,309 -0.57 -0.57 879.000 3,788 3,788 - Ford Otomotiv 18,300 17,800 18,300 17,800 18,300 17,900 15,027.000 17,973 -2.19 -2.19 15,027.000 270,080 270,080 - Favori Dinlenme Tesisleri 1,110 1,020 1,110 1,020 1,110 1,070 70,991.000 1,069 -3.6 -3.6 70,991.000 75,889 75,889 - Garanti Bankası 2,100 2,050 2,100 2,050 2,100 2,060 5,126,435.000 2,065 -1.9 -1.9 5,126,435.000 10,586,089 10,586,089 16.45 Garanti Faktoring 1,510 1,480 1,510 1,480 1,510 1,490 3,608.000 1,493 -1.32 -1.32 3,608.000 5,387 5,387 - Gediz İplik 1,100 1,090 1,110 1,090 1,110 1,100 2,923.000 1,103 0 0 2,923.000 3,224 3,224 - Gentaş 1,570 1,520 1,560 1,520 1,560 1,550 2,925.000 1,539 -1.27 -1.27 2,925.000 4,502 4,502 4.01 Gerel 4,900 4,875 5,050 4,875 5,050 4,925 109,561.000 4,936 0.51 0.51 109,561.000 540,793 540,793 - Gima 1,040 1,030 1,050 1,030 1,050 1,040 48,372.000 1,040 0 0 48,372.000 50,307 50,307 - Global Yat. Ort. 910 900 920 900 920 920 19,360.000 907 1.1 1.1 19,360.000 17,560 17,560 - Global Menkul Değ. 830 810 830 810 830 820 197,765.000 820 -1.2 -1.2 197,765.000 162,167 162,167 - Goldaş Kuyumculuk 640 620 640 620 640 620 468,989.000 631 -3.13 -3.13 468,989.000 295,932 295,932 2.67 Göltaş Çimento 6,050 5,950 6,050 5,950 6,050 5,950 2,212.000 5,969 -1.65 -1.65 2,212.000 13,203 13,203 3.08 Goodyear 10,500 10,300 10,300 10,300 10,300 10,300 100.000 10,300 -1.9 -1.9 100.000 1,030 1,030 9.89 Garanti Gayrimenkul YO 850 760 840 760 840 790 382,726.000 785 -7.06 -7.06 382,726.000 300,440 300,440 2.43 Garanti Yatırım Ortaklığı 12,500 12,000 12,600 12,000 12,600 12,000 2,077.000 12,293 -4 -4 2,077.000 25,533 25,533 5.51 GSD Holding 830 800 830 800 830 810 208,040.000 809 -2.41 -2.41 208,040.000 168,304 168,304 1.42 G. Saray 43,250 42,000 42,750 42,000 42,750 42,000 459.000 42,279 -2.89 -2.89 459.000 19,406 19,406 - Gübre Fabrikaları 12,300 12,100 12,300 12,100 12,300 12,200 1,924.000 12,190 -0.81 -0.81 1,924.000 23,454 23,454 8.05 Güneş Sigorta 1,630 1,610 1,630 1,610 1,630 1,620 5,586.000 1,615 -0.61 -0.61 5,586.000 9,021 9,021 6.25 Hektaş 940 890 950 890 950 900 496,998.000 911 -4.26 -4.26 496,998.000 452,765 452,765 8.07 Hürriyet Gazetecilik 2,625 2,550 2,600 2,550 2,600 2,575 130,765.000 2,577 -1.9 -1.9 130,765.000 336,982 336,982 16.88 Haznedar Tuğla 4,425 4,475 4,850 4,475 4,850 4,775 56,744.000 4,652 7.91 7.91 56,744.000 263,973b 263,973 49.98 İdaş 4,875 4,850 4,975 4,850 4,975 4,950 6,992.000 4,946 1.54 1.54 6,992.000 34,582 34,582 7.97 İhlas Ev Aletleri 4,000 3,950 4,025 3,950 4,025 3,975 61,002.000 3,999 -0.63 -0.63 61,002.000 243,947 243,947 28.04 İhlas Ev Aletleri B 3,250 - - - - - - - - - - - - - İhlas GMYO 940 920 950 920 950 930 206,289.000 926 -1.06 -1.06 206,289.000 191,024 191,024 - İhlas Holding 1,140 1,100 1,140 1,100 1,140 1,110 3,178,107.000 1,111 -2.63 -2.63 3,178,107.000 3,530,877 3,530,877 - İntema 7,700 7,600 7,800 7,600 7,800 7,650 1,038.000 7,657 -0.65 -0.65 1,038.000 7,948 7,948 117.15 Işıklar Ambalaj 6,300 6,100 6,300 6,100 6,300 6,150 7,204.000 6,221 -2.38 -2.38 7,204.000 44,816 44,816 - İş Bankası A 27,500,000 - - - - - - - - - - - - - İş Bankası B 665,000 645,000 670,000 645,000 670,000 645,000 8.000 656,875 -3.01 -3.01 8.000 5,255 5,255 554.46 İş Bankası C 4,675 4,575 4,650 4,575 4,650 4,600 1,021,728.000 4,608 -1.6 -1.6 1,021,728.000 4,708,121 4,708,121 15.82 İş Genel Finansal Kira. 720 700 710 700 710 700 4,103.000 702 -2.78 -2.78 4,103.000 2,880 2,880 5.36 İş GMYO 800 780 800 780 800 790 116,622.000 789 -1.25 -1.25 116,622.000 92,015 92,015 5.27 İş Bankası (Kurucu) - - - - - - - - - - - - - - İş Yat. Ort. 870 850 870 850 870 850 32,193.000 853 -2.3 -2.3 32,193.000 27,461 27,461 1.92 İzmir Demir Çelik 1,010 990 1,020 990 1,020 990 99,685.000 1,002 -1.98 -1.98 99,685.000 99,885 99,885 - İzocam 1,340 1,290 1,330 1,290 1,330 1,300 18,411.000 1,309 -2.99 -2.99 18,411.000 24,100 24,100 8.31 Kaplamin 7,500 7,450 7,500 7,450 7,500 7,500 105.000 7,462 0 0 105.000 784 784 - Karsan Otomotiv 3,300 3,250 3,300 3,250 3,300 3,250 2,520.000 3,263 -1.52 -1.52 2,520.000 8,223 8,223 - Kartonsan 61,500 60,000 61,500 60,000 61,500 61,000 114.000 60,736 -0.81 -0.81 114.000 6,929 6,929 5.55 Kav Danışmanlık Paz. 2,330 2,290 2,350 2,290 2,350 2,300 1,577.000 2,307 -1.29 -1.29 1,577.000 3,638 3,638 - Koç Holding 12,200 11,900 12,300 11,900 12,300 12,000 280,647.000 12,034 -1.64 -1.64 280,647.000 3,377,311 3,377,311 60.79 Kent Gıda 12,900 13,300 14,500 13,300 14,500 13,500 1,319.000 13,920 4.65 4.65 1,319.000 18,360 18,360 23.31 Kerevitaş Gıda 1,530 1,500 1,540 1,500 1,540 1,500 8,565.000 1,509 -1.96 -1.96 8,565.000 12,925 12,925 - Kipa 12,600 12,500 12,600 12,500 12,600 12,600 4,548.000 12,500 0 0 4,548.000 56,846 56,846 12.73 Kelebek Mobilya 830 830 860 830 860 840 24,002.000 845 1.2 1.2 24,002.000 20,282 20,282 - Klimasan 2,550 2,525 2,575 2,525 2,575 2,525 4,400.000 2,545 -0.98 -0.98 4,400.000 11,198 11,198 6.07 Konfrut Gıda 5,550 5,450 5,700 5,450 5,700 5,500 1,048.000 5,551 -0.9 -0.9 1,048.000 5,817 5,817 - Konya Çimento 10,600 10,600 11,000 10,600 11,000 10,700 228.000 10,615 0.94 0.94 228.000 2,420 2,420 4.07 Kordsa 5,500 5,400 5,550 5,400 5,550 5,450 6,693.000 5,431 -0.91 -0.91 6,693.000 36,350 36,350 5.2 Koniteks 1,190 1,170 1,240 1,170 1,240 1,200 10,403.000 1,196 0.84 0.84 10,403.000 12,442 12,442 - Koza Davetiye 1,040 1,030 1,040 1,030 1,040 1,040 27,482.000 1,035 0 0 27,482.000 28,444 28,444 - Kardemir A 1,500 1,490 1,510 1,490 1,510 1,510 49,497.000 1,501 0.67 0.67 49,497.000 74,295 74,295 - Kardemir B 1,500 1,490 1,510 1,490 1,510 1,500 5,331.000 1,500 0 0 5,331.000 7,997 7,997 - Kardemir D 940 920 950 920 950 920 267,367.000 931 -2.13 -2.13 267,367.000 248,919 248,919 - Kristal Kola 1,780 1,740 1,790 1,740 1,790 1,750 127,298.000 1,756 -1.69 -1.69 127,298.000 223,535 223,535 53.98 Karsu Tekstil 2,200 2,180 2,200 2,180 2,200 2,180 45.000 2,195 -0.91 -0.91 45.000 99 99 7.59 Kütahya Porselen 17,100 16,800 18,700 16,800 18,700 16,900 2,093.000 16,982 -1.17 -1.17 2,093.000 35,543 35,543 3.8 Link Yazılım 2,080 2,050 2,090 2,050 2,090 2,060 23,879.000 2,067 -0.96 -0.96 23,879.000 49,358 49,358 18.13 Lio Yağ 790 770 790 770 790 780 211,668.000 779 -1.27 -1.27 211,668.000 164,889 164,889 22 Logo Yazılım 23,100 3,850 4,275 3,850 4,275 4,050 45,035.000 4,028 4.52 4.52 45,035.000 181,401 181,401 1.35 Lüks Kadife 3,075 2,975 3,075 2,975 3,075 3,000 1,446.000 3,024 -2.44 -2.44 1,446.000 4,373 4,373 4.14 Marmaris Altınyunus 3,550 3,500 3,550 3,500 3,550 3,525 974.000 3,511 -0.7 -0.7 974.000 3,420 3,420 8.28 Maret 8,700 8,500 8,650 8,500 8,650 8,600 2,155.000 8,561 -1.15 -1.15 2,155.000 18,449 18,449 - Mensa Mensucat 2,240 2,080 2,250 2,080 2,250 2,080 2,295.000 2,225 -7.14 -7.14 2,295.000 5,106 5,106 - Merko Gıda 1,070 1,060 1,080 1,060 1,080 1,070 31,216.000 1,069 0 0 31,216.000 33,370 33,370 - Migros 14,400 14,200 14,400 14,200 14,400 14,300 48,937.000 14,254 -0.69 -0.69 48,937.000 697,548 697,548 54.64 Milliyet Gazetecilik 2,625 2,550 2,625 2,550 2,625 2,575 90,146.000 2,592 -1.9 -1.9 90,146.000 233,657 233,657 14.76 Milliyet Pazarlama 730 710 730 710 730 710 145,492.000 711 -2.74 -2.74 145,492.000 103,445 103,445 - Marmaris Martı 1,150 1,130 1,150 1,130 1,150 1,140 80,657.000 1,140 -0.87 -0.87 80,657.000 91,949 91,949 14.6 Menderes Tekstil 820 7905 820 790 820 800 652,503.000 805 -2.44 -2.44 652,503.000 525,265 525,265 5.13 Mardin Çimento 4,725 4,725 4,800 4,725 4,800 4,750 22,187.000 4,778 0.53 0.53 22,187.000 106,009 106,009 7.62 Marshall 28,250 28,000 28,000 28,000 28,000 28,000 131.000 28,000 -0.88 -0.88 131.000 3,668 3,668 17.06 Metemteks 740 730 750 730 750 730 144,822.000 740 -1.35 -1.35 144,822.000 107,168 107,168 53.05 Metemteks Y 960 - - - - - - - - - - - - - Mutlu Akü 7,300 7,250 7,400 7,250 7,400 7,350 13,011.000 7,348 0.68 0.68 13,011.000 95,605 95,605 6.77 Mustafa Yılmaz Yat. Ort. 570 570 580 570 580 580 6,934.000 575 1.75 1.75 6,934.000 3,987 3,987 - Mazhar Zorlu Holding 630 630 640 630 640 630 85,559.000 631 0 0 85,559.000 53,988 53,988 - Netaş Telekom 24,800 24,400 24,800 24,400 24,800 24,600 3,344.000 24,528 -0.81 -0.81 3,344.000 82,022 82,022 7.48 Oysa-Niğde Çimento 17,500 17,500 17,500 17,500 17,500 17,500 1.000 17,500 0 0 1.000 22 22 3.74 Net Holding 550 520 550 520 550 530 1,608,632.000 534 -3.64 -3.64 1,608,632.000 859,010 859,010 - Net Turizm 680 640 680 640 680 640 887,948.000 653 -5.88 -5.88 887,948.000 579,830 579,830 - Nurol GMYO 1,180 1,180 1,200 1,180 1,200 1,190 102.000 1,190 0.85 0.85 102.000 121 121 3.35 Nuh Çimento 4,025 4,025 4,075 4,025 4,075 4,075 344.000 4,042 1.24 1.24 344.000 1,390 1,390 10.76 Okan Tekstil 950 910 960 910 960 920 632,958.000 927 -3.16 -3.16 632,958.000 586,752 586,752 - Olmuksa 6,600 6,350 6,850 6,350 6,850 6,500 15,924.000 6,469 -1.52 -1.52 15,924.000 103,012 103,012 8.41 Otokar 7,650 7,500 7,600 7,500 7,600 7,500 7,897.000 7,546 -1.96 -1.96 7,897.000 59,591 59,591 7.93 Özfinans Factoring 970 970 970 970 970 970 14.000 970 0 0 14.000 14 14 42.6 Parsan 6,250 6,200 6,600 6,200 6,600 6,250 136,535.000 6,374 0 0 136,535.000 870,274 870,274 - Pastavilla 12,700 12,900 13,200 12,900 13,200 12,900 724.000 13,008 1.57 1.57 724.000 9,418 9,418 42.79 Penguen Gıda 4,925 4,850 4,900 4,850 4,900 4,875 3,135.000 4,864 -1.02 -1.02 3,135.000 15,251 15,251 - Petkim 5,300 5,200 5,300 5,200 5,300 5,250 24,441.000 5,253 -0.94 -0.94 24,441.000 128,390 128,390 39.91 Pınar Et ve Un 980 980 990 980 990 980 8,090.000 983 0 0 8,090.000 7,952 7,952 192.39 Pimaş 1,330 1,310 1,340 1,310 1,340 1,310 4,641.000 1,325 -1.5 -1.5 4,641.000 6,149 6,149 - Pınarsu 1,480 1,420 1,500 1,420 1,500 1,460 4,754.000 1,454 -1.35 -1.35 4,754.000 6,912 6,912 - Pınar Süt 1,690 1,650 1,680 1,650 1,680 1,670 20,834.000 1,671 -1.18 -1.18 20,834.000 34,813 34,813 13.95 Türk Pirelli Kablo ve Sis. 5,700 5,550 5,750 5,550 5,750 5,600 3,937.000 5,629 -1.75 -1.75 3,937.000 22,161 22,161 50.5 Park Tekstil 6,600 6,500 6,600 6,500 6,600 6,550 82,778.000 6,568 -0.76 -0.76 82,778.000 543,686 543,686 3.23 ÇBS Printaş 1,690 1,690 1,750 1,690 1,750 1,710 36,679.000 1,723 1.18 1.18 36,679.000 63,198 63,198 - Petrol Ofisi 3,850 3,775 3,850 3,775 3,850 3,775 32,130.000 3,818 -1.95 -1.95 32,130.000 122,672 122,672 4.97 Ray Sigorta 920 900 920 900 920 920 65.000 910 0 0 65.000 59 59 - Sabancı Holding 3,375 3,300 3,375 3,300 3,375 3,325 1,334,982.000 3,331 -1.48 -1.48 1,334,982.000 4,446,823 4,446,823 31.18 Sanko Pazarlama 6,250 6,150 6,300 6,150 6,300 6,200 16,861.000 6,198 -0.8 -0.8 16,861.000 104,504 104,504 - Sarkuysan 5,800 5,800 5,900 5,800 5,900 5,850 7,209.000 5,842 0.86 0.86 7,209.000 42,115 42,115 4.86 Sasa 2,950 2,950 3,000 2,950 3,000 2,975 20,011.000 2,975 0.85 0.85 20,011.000 59,533 59,533 - Selçuk Gıda 960 920 970 920 970 930 344,110.000 937 -3.13 -3.13 344,110.000 322,431 322,431 9.69 Serve Kırtasiye 2,850 2,825 2,875 2,825 2,875 2,875 3,592.000 2,850 0.88 0.88 3,592.000 10,237 10,237 5.42 Şişe Cam 1,700 1,660 1,700 1,660 1,700 1,660 470,910.000 1,677 -2.35 -2.35 470,910.000 789,717 789,717 15.55 Şeker Bank 830 800 830 800 830 810 31,650.000 809 -2.41 -2.41 31,650.000 25,605 25,605 3.2 Şeker Piliç 3,275 3,250 3,300 3,250 3,300 3,250 2,816.000 3,261 -0.76 -0.76 2,816.000 9,183 9,183 - Söktaş Tarım 10,400 10,300 10,400 10,300 10,400 10,300 318.000 10,315 -0.96 -0.96 318.000 3,280 3,280 3.7 Soda Sanayi 1,250 1,230 1,240 1,230 1,240 1,240 8,346.000 1,237 -0.8 -0.8 8,346.000 10,324 10,324 6.5 Sönmez Filament 8,650 8,250 8,550 8,250 8,550 8,400 4,086.000 8,414 -2.89 -2.89 4,086.000 34,380 34,380 6.96 SYB Yat. Ort. 1,550 1,530 1,600 1,530 1,600 1,580 684.000 1,574 1.94 1.94 684.000 1,077 1,077 5.37 Tac Yat. Ort. 2,130 2,050 2,150 2,050 2,150 2,120 424.000 2,119 -0.47 -0.47 424.000 898 898 - Tat Konserve 6,450 6,400 6,500 6,400 6,500 6,400 1,235.000 6,405 -0.78 -0.78 1,235.000 7,910 7,910 7.82 T.Tuborg 5,550 5,450 5,550 5,450 5,550 5,450 1,730.000 5,486 -1.8 -1.8 1,730.000 9,491 9,491 - Turkcell 8,950 8,800 8,900 8,800 8,900 8,850 457,660.000 8,855 -1.12 -1.12 457,660.000 4,052,575 4,052,575 27.65 T. Ekonomi Bankası 1,930 1,930 1,940 1,930 1,940 1,940 19,747.000 1,934 0.52 0.52 19,747.000 38,191 38,191 5.38 Tekstil Fin. Kirl. 870 790 870 790 870 810 231.000 806 -6.9 -6.9 231.000 186 186 2.84 Tekstil Bank 370 370 380 370 380 370 26,191.000 370 0 0 26,191.000 9,691 9,691 1.71 Tek-Art Turizm 1,930 1,890 1,940 1,890 1,940 1,890 33,824.000 1,898 -2.07 -2.07 33,824.000 64,198 64,198 - Türk Hava Yolları 5,800 5,650 5,800 5,650 5,800 5,700 28,962.000 5,716 -1.72 -1.72 28,962.000 165,546 165,546 9.51 Tire Kutsan 3,175 3,125 3,300 3,125 3,300 3,125 16,024.000 3,149 -1.57 -1.57 16,024.000 50,460 50,460 12.77 T. Kalkınma Bankası 2,040 2,020 2,020 2,020 2,020 2,020 1,895.000 2,020 -0.98 -0.98 1,895.000 3,828 3,828 - Tansaş 990 960 990 960 990 960 482,530.000 970 -3.03 -3.03 482,530.000 468,054 468,054 - Tofaş Otomobil Fab. 1,690 1,650 1,690 1,650 1,690 1,660 621,090.000 1,667 -1.78 -1.78 621,090.000 1,035,357 1,035,357 - Toprak Fin. Kir. 1,080 1,030 1,080 1,030 1,080 1,050 16,156.000 1,056 -2.78 -2.78 16,156.000 17,061 17,061 2.12 Toprak Factoring 1,400 1,400 1,530 1,400 1,530 1,410 6,548.000 1,412 0.71 0.71 6,548.000 9,246 9,246 4.12 Turcas Petrol 4,425 4,375 4,425 4,375 4,425 4,400 18,258.000 4,397 -0.56 -0.56 18,258.000 80,280 80,280 - Trakya Cam 3,150 3,075 3,150 3,075 3,150 3,075 44,785.000 3,114 -2.38 -2.38 44,785.000 139,459 139,459 7.12 T. Sınai Kalkınma B. 650 630 650 630 650 640 45,154.000 636 -1.54 -1.54 45,154.000 28,718 28,718 3.23 T. Demirdöküm 1,770 1,760 1,790 1,760 1,790 1,780 80,581.000 1,776 0.56 0.56 80,581.000 143,112 143,112 5.57 Tukaş 1,660 1,660 1,700 1,660 1,700 1,660 4,247.000 1,663 0 0 4,247.000 7,063 7,063 - Tüpraş 9,950 9,750 9,950 9,750 9,950 9,750 250,210.000 9,839 -2.01 -2.01 250,210.000 2,461,812 2,461,812 7.09 Usaş 12,500 12,500 12,600 12,500 12,600 12,600 861.000 12,506 0.8 0.8 861.000 10,768 10,768 3.23 UKİ Konfeksiyon 10,600 9,900 10,700 9,900 10,700 10,100 2,897.000 10,165 -4.72 -4.72 2,897.000 29,448 29,448 6.52 Ünal Tarım Ürünleri 540 540 570 540 570 540 941,522.000 554 0 0 941,522.000 521,603 521,603 - Ünye Çimento 1,020 1,000 1,040 1,000 1,040 1,030 79,359.000 1,029 0.98 0.98 79,359.000 81,660 81,660 - Uşak Seramik 950 950 1,030 950 1,030 990 1,549,743.000 1,009 4.21 4.21 1,549,743.000 1,563,691 1,563,691 - Uzel Makine Sanayii 2,150 2,130 2,150 2,130 2,150 2,130 4,892.000 2,131 -0.93 -0.93 4,892.000 10,425 10,425 - Vakıf Fin. Kir. 1,070 1,060 1,080 1,060 1,080 1,060 12,619.000 1,068 -0.93 -0.93 12,619.000 13,477 13,477 4.97 Vakko 2,140 2,110 2,150 2,110 2,150 2,120 2,000.000 2,120 -0.93 -0.93 2,000.000 4,240 4,240 3.25 Vanet 2,200 2,200 2,240 2,200 2,240 2,210 93,847.000 2,221 0.45 0.45 93,847.000 208,434 208,434 - Varlık Yat. Ort. 880 900 900 900 900 900 201.000 900 2.27 2.27 201.000 181 181 - Vestel 3,525 3,425 3,525 3,425 3,525 3,450 320,675.000 3,460 -2.13 -2.13 320,675.000 1,109,536 1,109,536 6.68 Vakıf Risk 4,175 4,150 4,225 4,150 4,225 4,225 11,897.000 4,188 1.2 1.2 11,897.000 49,825 49,825 12.09 Vakıf Yat. Ort. 1,420 1,400 1,430 1,400 1,430 1,410 6,508.000 1,413 -0.7 -0.7 6,508.000 9,196 9,196 3.07 Vakıf GMYO 1,910 1,840 1,920 1,840 1,920 1,860 13,221.000 1,877 -2.62 -2.62 13,221.000 24,815 24,815 - Viking Kağıt 1,390 1,370 1,400 1,370 1,400 1,380 37,527.000 1,385 -0.72 -0.72 37,527.000 51,975 51,975 - Yataş 1,560 1,540 1,580 1,540 1,580 1,550 53,822.000 1,562 -0.64 -0.64 53,822.000 84,070 84,070 - Yazıcılar Otomotiv 14,200 13,900 14,000 13,900 14,000 13,900 857.000 13,909 -2.11 -2.11 857.000 11,920 11,920 58.19 Yapı Kredi Bankası 1,400 1,360 1,410 1,360 1,410 1,370 8,210,218.000 1,378 -2.14 -2.14 8,210,218.000 11,313,680 11,313,680 0.99 Yapı Kredi Koray GYO 600 580 600 580 600 580 82,593.000 587 -3.33 -3.33 82,593.000 48,482 48,482 7.9 Yapı Kredi Yat. Ort. 800 790 800 790 800 790 8,980.000 793 -1.25 -1.25 8,980.000 7,121 7,121 5.47 Yapı Kredi Sigorta 1,540 1,530 1,550 1,530 1,550 1,530 1,721.000 1,537 -0.65 -0.65 1,721.000 2,645 2,645 - Yünsa 2,400 2,400 2,420 2,400 2,420 2,400 255.000 2,400 0 0 255.000 612 612 4.09 Zorlu Enerji 4,525 4,400 4,550 4,400 4,550 4,425 2,869.000 4,486 -2.21 -2.21 2,869.000 12,870 12,870 28.4