İSTANBUL MENKUL KIYMETLER BORSASI YILLIK RAPOR ANNUAL FACTBOOK ISTANBUL STOCK EXCHANGE
Yıllık Rapor Annual Factbook 2009 Bu yayın İstatistik Müdürlüğü tarafından hazırlanmıştır. This publication is prepared by Statistics Department. Genel bilgilendirme amacıyla azami özen gösterilerek hazırlanan bu yayında yer alan veri ve bilgiler, İMKB nin yatırım ve/veya alım-satım tavsiyesi anlamına gelmez. Veri ve bilgilerde meydana gelebilecek hata ve eksikliklerden İMKB sorumlu değildir. The information and data contained in this Bulletin are presented for general information only. While careful effort has been made to ensure the accuracy of this information, The Istanbul Stock Exchange (ISE), assumes no responsibility for any omissions or errors. The data should not be used for investment advise, as they are not trading recommendations or guarantees of specific results.
İMKB Ulusal 100 Fiyat Endeksinin 2009 Yılı Günlük Kapanış Değerleri Daily Closing Values of ISE National 100 Price Index in 2009 TL Bazlı TL Based Gün Ocak Şubat Mart Nisan Mayıs Haziran Temmuz Ağustos Eylül Ekim Kasım Aralık Day January February March April May June July August September October November December 1 --- --- --- 25,943.57 --- 36,001.65 37,245.86 --- 46,935.62 47,804.39 --- 46,083.95 2 27,005.63 25,270.81 23,699.93 26,771.17 --- 35,722.20 37,038.21 --- 45,761.03 46,856.94 47,456.11 47,898.19 3 --- 25,659.90 23,751.96 26,631.06 --- 34,932.23 36,797.55 44,613.74 46,146.03 --- 46,335.05 49,677.20 4 --- 26,141.06 23,940.66 --- 32,170.71 34,268.89 --- 44,696.51 45,160.51 --- 47,281.44 50,101.98 5 27,988.65 25,774.21 23,035.95 --- 33,014.23 34,750.19 --- 43,899.44 --- 47,948.41 47,298.04 --- 6 28,709.41 26,735.21 23,220.02 26,650.66 33,716.92 --- 36,758.82 43,836.03 --- 49,466.05 46,969.89 --- 7 27,892.65 --- --- 26,377.63 32,842.61 --- 37,212.46 44,767.58 45,273.98 49,036.08 --- 49,915.76 8 26,210.37 --- --- 27,653.58 32,805.72 33,655.59 37,155.95 --- 44,846.03 49,879.86 --- 49,591.37 9 26,470.08 27,040.47 23,054.97 28,546.46 --- 33,806.65 36,987.68 --- 44,585.14 50,217.50 47,774.52 49,184.95 10 --- 25,966.12 23,315.43 28,838.28 --- 34,389.34 36,780.49 44,685.62 44,924.12 --- 48,135.09 49,594.50 11 --- 25,398.42 23,282.57 --- 32,203.06 34,723.84 --- 43,678.98 46,583.50 --- 48,864.00 49,386.42 12 25,708.56 25,023.08 23,539.49 --- 33,043.28 34,816.71 --- 43,889.75 --- 51,002.98 48,746.03 --- 13 26,108.72 25,199.53 23,615.25 28,446.99 32,828.90 --- 37,004.58 44,484.23 --- 50,071.55 48,441.90 --- 14 25,055.71 --- --- 28,160.80 33,094.92 --- 36,701.20 44,302.92 46,490.66 51,026.08 --- 50,198.39 15 25,072.30 --- --- 28,324.29 33,484.52 34,690.77 37,914.02 --- 45,911.46 51,017.87 --- 50,449.52 16 25,630.96 24,911.52 23,620.31 29,523.15 --- 34,537.04 38,156.32 --- 46,680.66 49,790.74 48,775.29 50,817.25 17 --- 23,907.55 23,452.76 29,445.96 --- 34,595.39 37,726.69 44,290.90 46,965.56 --- 47,243.23 49,963.21 18 --- 23,844.72 23,497.17 --- 33,666.08 35,715.56 --- 44,233.36 47,161.22 --- 46,419.87 50,138.45 19 25,055.88 24,439.91 23,968.83 --- --- 35,819.93 --- 45,645.00 --- 50,286.89 46,114.59 --- 20 24,714.74 23,579.48 24,038.89 28,548.43 35,139.70 --- 38,250.18 46,555.79 --- 51,050.87 45,230.95 --- 21 24,736.12 --- --- 28,678.57 34,720.55 --- 38,007.79 47,170.07 --- 51,295.19 --- 51,280.90 22 24,641.93 --- --- 28,956.83 35,014.50 35,407.20 38,189.08 --- --- 51,016.84 --- 51,532.52 23 24,781.83 23,991.03 24,919.26 --- --- 34,909.06 38,901.97 --- 47,549.30 51,380.65 45,801.42 51,162.24 24 --- 24,032.46 25,001.59 29,675.54 --- 35,758.67 39,395.38 47,771.85 47,980.31 --- 45,513.50 51,460.70 25 --- 24,152.34 25,536.39 --- 35,407.68 36,327.65 --- 48,073.35 47,624.97 --- 45,538.66 51,661.33 26 25,970.00 24,168.57 25,409.83 --- 34,860.56 36,755.90 --- 46,959.82 --- 51,230.09 45,350.17 --- 27 25,798.26 24,026.59 25,697.25 29,552.26 35,168.73 --- 39,840.52 47,383.77 --- 50,400.57 --- --- 28 26,705.62 --- --- 29,189.01 35,021.01 --- 40,001.65 47,559.69 47,815.93 48,906.95 --- 51,619.41 29 26,162.99 --- 30,746.39 35,002.99 36,841.11 40,376.64 --- 48,364.83 --- --- 51,786.04 30 25,934.37 25,143.61 31,651.81 --- 36,949.20 42,182.11 --- 47,910.30 47,184.71 --- 51,668.41 31 --- 25,764.83 --- 42,641.26 46,551.19 --- 52,825.02 En Düşük Low 24,641.93 23,579.48 23,035.95 25,943.57 32,170.71 33,655.59 36,701.20 43,678.98 44,585.14 46,856.94 45,230.95 46,083.95 En Yüksek High 28,709.41 27,040.47 25,764.83 31,651.81 35,407.68 36,949.20 42,641.26 48,073.35 48,364.83 51,380.65 48,864.00 52,825.02 Ortalama Average 26,016.89 24,963.15 24,113.95 28,491.07 33,852.98 35,244.31 38,315.93 45,478.55 46,533.56 49,851.01 47,015.25 50,347.73
İMKB Ulusal 100 Fiyat Endeksinin 2009 Yılı Günlük Kapanış Değerleri Daily Closing Values of ISE National 100 Price Index in 2009 ABD $ Bazlı US$ Based Gün Ocak Şubat Mart Nisan Mayıs Haziran Temmuz Ağustos Eylül Ekim Kasım Aralık Day January February March April May June July August September October November December 1 --- --- --- 917.18 --- 1,378.09 1,422.63 --- 1,825.44 1,876.79 --- 1,787.19 2 1,028.32 891.61 803.59 966.64 --- 1,363.80 1,418.42 --- 1,768.65 1,827.15 1,850.76 1,870.88 3 --- 911.81 806.91 977.23 --- 1,336.27 1,402.19 1,777.43 1,790.91 --- 1,795.85 1,952.96 4 --- 933.24 809.11 --- 1,185.97 1,301.32 --- 1,787.95 1,758.99 --- 1,846.92 1,975.66 5 1,068.55 919.74 774.76 --- 1,237.44 1,319.94 --- 1,758.73 --- 1,886.90 1,855.29 --- 6 1,103.09 959.92 760.00 995.59 1,256.82 --- 1,388.62 1,746.33 --- 1,972.91 1,853.41 --- 7 1,074.40 --- --- 961.32 1,242.21 --- 1,413.01 1,767.83 1,778.05 1,953.89 --- 1,953.23 8 987.13 --- --- 1,006.62 1,234.88 1,264.01 1,399.17 --- 1,766.25 1,998.87 --- 1,936.37 9 996.71 980.75 747.61 1,059.88 --- 1,272.47 1,397.45 --- 1,751.00 2,007.01 1,895.06 1,914.33 10 --- 938.62 764.15 1,075.52 --- 1,306.92 1,385.03 1,775.43 1,746.51 --- 1,909.62 1,934.03 11 --- 907.34 783.05 --- 1,212.35 1,315.33 --- 1,711.71 1,819.17 --- 1,943.70 1,933.95 12 955.37 888.64 785.20 --- 1,237.42 1,326.80 --- 1,704.25 --- 2,038.12 1,930.30 --- 13 955.11 897.31 812.41 1,055.85 1,236.55 --- 1,390.50 1,762.02 --- 2,009.60 1,912.92 --- 14 921.75 --- --- 1,046.16 1,226.25 --- 1,393.23 1,749.48 1,809.71 2,064.14 --- 1,954.69 15 905.98 --- --- 1,038.58 1,249.84 1,312.37 1,444.36 --- 1,802.24 2,068.12 --- 1,954.53 16 935.69 875.48 816.98 1,077.85 --- 1,306.98 1,459.03 --- 1,848.39 1,997.50 1,932.38 1,971.27 17 --- 832.21 805.92 1,070.93 --- 1,303.85 1,445.55 1,718.45 1,869.85 --- 1,866.09 1,926.97 18 --- 822.20 805.21 --- 1,260.25 1,336.11 --- 1,729.36 1,870.35 --- 1,835.69 1,932.19 19 895.10 849.72 830.47 --- --- 1,348.69 --- 1,778.22 --- 2,018.80 1,810.58 --- 20 868.94 808.46 829.68 1,025.28 1,339.90 --- 1,481.80 1,826.17 --- 2,056.42 1,770.39 --- 21 870.27 --- --- 1,011.05 1,323.83 --- 1,473.79 1,853.14 --- 2,050.22 --- 1,969.95 22 874.67 --- --- 1,029.40 1,335.21 1,329.62 1,487.76 --- --- 2,031.28 --- 1,976.75 23 865.96 832.72 873.38 --- --- 1,297.10 1,529.56 --- 1,879.46 2,053.50 1,795.25 1,961.90 24 --- 829.27 883.83 1,072.98 --- 1,339.71 1,552.21 1,883.91 1,895.47 --- 1,777.38 1,988.54 25 --- 837.77 897.06 --- 1,338.97 1,366.83 --- 1,883.29 1,872.66 --- 1,788.69 1,998.69 26 921.08 837.09 897.55 --- 1,309.77 1,395.76 --- 1,833.37 --- 2,032.82 1,781.28 --- 27 931.22 829.16 903.32 1,064.68 1,317.77 --- 1,576.26 1,844.97 --- 1,979.92 --- --- 28 965.23 --- --- 1,042.30 1,305.35 --- 1,589.55 1,858.66 1,873.83 1,921.25 --- 1,995.34 29 945.86 --- 1,121.24 1,328.33 1,402.11 1,588.83 --- 1,900.34 --- --- 2,006.98 30 923.93 867.40 1,167.58 --- 1,411.20 1,663.02 --- 1,888.85 1,853.22 --- 1,998.30 31 --- 899.39 --- 1,690.17 1,812.43 --- 2,068.18 En Düşük Low 865.96 808.46 747.61 917.18 1,185.97 1,264.01 1,385.03 1,704.25 1,746.51 1,827.15 1,770.39 1,787.19 En Yüksek High 1,103.09 980.75 903.32 1,167.58 1,339.90 1,411.20 1,690.17 1,883.91 1,900.34 2,068.12 1,943.70 2,068.18 Ortalama Average 952.11 879.15 825.32 1,037.33 1,272.58 1,333.42 1,477.92 1,788.72 1,825.81 1,985.64 1,850.08 1,954.91
İMKB Ulusal 100 Fiyat Endeksinin 2009 Yılı Günlük Kapanış Değerleri Daily Closing Values of ISE National 100 Price Index in 2009 EURO Bazlı EURO Based Gün Ocak Şubat Mart Nisan Mayıs Haziran Temmuz Ağustos Eylül Ekim Kasım Aralık Day January February March April May June July August September October November December 1 --- --- --- 813.34 --- 1,135.45 1,184.33 --- 1,492.72 1,509.30 --- 1,389.99 2 865.74 819.83 747.85 850.78 --- 1,128.56 1,180.31 --- 1,457.47 1,472.63 1,468.46 1,452.54 3 --- 832.50 748.38 852.09 --- 1,099.79 1,173.85 1,459.64 1,467.60 --- 1,432.47 1,513.90 4 --- 846.25 756.91 --- 1,047.17 1,075.28 --- 1,455.86 1,444.95 --- 1,466.24 1,537.15 5 917.17 839.00 721.95 --- 1,084.46 1,090.08 --- 1,431.88 --- 1,512.65 1,464.50 --- 6 965.42 878.54 702.07 862.92 1,105.89 --- 1,169.49 1,422.33 --- 1,569.83 1,459.64 --- 7 924.73 --- --- 846.76 1,094.37 --- 1,185.81 1,442.33 1,452.61 1,556.61 --- 1,545.76 8 851.69 --- --- 893.06 1,078.91 1,067.97 1,178.94 --- 1,433.48 1,586.35 --- 1,532.30 9 853.38 887.72 695.08 935.04 --- 1,070.48 1,173.22 --- 1,415.26 1,596.20 1,482.55 1,521.26 10 --- 849.75 703.30 959.34 --- 1,086.66 1,167.35 1,465.79 1,406.64 --- 1,492.79 1,539.23 11 --- 821.12 721.46 --- 1,051.08 1,100.80 --- 1,416.02 1,460.74 --- 1,515.18 1,536.34 12 836.70 810.22 719.93 --- 1,062.18 1,107.65 --- 1,413.11 --- 1,621.62 1,513.25 --- 13 842.97 815.89 737.43 936.46 1,060.44 --- 1,167.51 1,447.56 --- 1,590.45 1,506.20 --- 14 816.70 --- --- 923.52 1,059.00 --- 1,167.23 1,436.45 1,457.76 1,624.40 --- 1,563.88 15 806.03 --- --- 920.16 1,079.63 1,108.87 1,203.61 --- 1,446.12 1,624.89 --- 1,574.73 16 828.17 804.05 736.04 958.65 --- 1,103.03 1,212.54 --- 1,474.70 1,570.92 1,512.91 1,587.22 17 --- 772.70 727.53 959.71 --- 1,101.33 1,202.03 1,428.59 1,487.49 --- 1,466.33 1,571.20 18 --- 764.73 723.21 --- 1,096.52 1,122.58 --- 1,435.36 1,491.96 --- 1,440.25 1,574.68 19 791.44 786.15 718.69 --- --- 1,135.07 --- 1,477.72 --- 1,584.37 1,427.53 --- 20 785.83 751.66 713.33 925.99 1,150.34 --- 1,221.56 1,503.99 --- 1,609.71 1,395.04 --- 21 790.12 --- --- 915.41 1,125.44 --- 1,214.96 1,518.58 --- 1,607.90 --- 1,611.23 22 787.78 --- --- 932.67 1,121.01 1,124.81 1,228.81 --- --- 1,589.60 --- 1,619.06 23 791.84 759.10 750.65 --- --- 1,091.50 1,260.02 --- 1,489.52 1,601.01 1,404.76 1,612.47 24 --- 761.02 763.52 950.66 --- 1,114.64 1,279.83 1,543.79 1,504.27 --- 1,394.05 1,619.93 25 --- 764.31 780.06 --- 1,121.54 1,148.44 --- 1,543.88 1,495.05 --- 1,393.88 1,624.60 26 833.40 769.25 774.74 --- 1,103.29 1,163.59 --- 1,501.89 --- 1,585.09 1,388.11 --- 27 824.51 767.67 787.98 949.34 1,107.03 --- 1,295.58 1,516.87 --- 1,559.57 --- --- 28 852.27 --- --- 938.60 1,103.70 --- 1,305.24 1,518.16 1,500.56 1,513.35 --- 1,624.48 29 846.88 --- 993.88 1,108.26 1,171.13 1,316.60 --- 1,527.91 --- --- 1,630.18 30 841.76 770.96 1,027.09 --- 1,171.62 1,385.54 --- 1,512.99 1,465.24 --- 1,632.27 31 --- 793.40 --- 1,403.53 1,487.50 --- 1,682.53 En Düşük Low 785.83 751.66 695.08 813.34 1,047.17 1,067.97 1,167.23 1,413.11 1,406.64 1,465.24 1,388.11 1,389.99 En Yüksek High 965.42 887.72 793.40 1,027.09 1,150.34 1,171.62 1,403.53 1,543.88 1,527.91 1,624.89 1,515.18 1,682.53 Ortalama Average 840.69 805.07 740.66 921.21 1,092.64 1,114.51 1,229.47 1,469.87 1,470.99 1,569.13 1,453.90 1,569.43
İMKB Ulusal 50 Fiyat Endeksinin 2009 Yılı Günlük Kapanış Değerleri Daily Closing Values of ISE National 50 Price Index in 2009 TL Bazlı TL Based Gün Ocak Şubat Mart Nisan Mayıs Haziran Temmuz Ağustos Eylül Ekim Kasım Aralık Day January February March April May June July August September October November December 1 --- --- --- 25,803.40 --- 35,819.97 37,018.37 --- 46,812.17 47,502.71 --- 45,757.95 2 27,053.80 25,323.85 23,621.47 26,679.93 --- 35,477.06 36,832.27 --- 45,661.42 46,524.59 47,191.07 47,600.55 3 --- 25,710.41 23,673.21 26,531.32 --- 34,637.15 36,550.10 44,610.92 46,076.91 --- 46,099.94 49,447.90 4 --- 26,208.29 23,851.18 --- 32,049.05 33,947.56 --- 44,680.12 45,009.85 --- 47,029.76 49,871.37 5 28,082.65 25,826.06 22,918.70 --- 32,880.51 34,413.39 --- 43,868.00 --- 47,621.93 46,963.71 --- 6 28,796.18 26,816.68 23,111.81 26,548.86 33,582.98 --- 36,525.44 43,757.17 --- 49,196.44 46,611.64 --- 7 27,955.95 --- --- 26,256.99 32,756.97 --- 36,998.78 44,717.38 45,088.04 48,747.87 --- 49,624.26 8 26,251.13 --- --- 27,586.12 32,682.85 33,285.02 36,937.63 --- 44,677.91 49,644.09 --- 49,291.69 9 26,484.90 27,131.07 22,926.69 28,496.33 --- 33,429.75 36,784.76 --- 44,426.16 49,987.43 47,405.89 48,898.01 10 --- 26,005.65 23,187.33 28,779.38 --- 34,007.33 36,596.77 44,604.14 44,823.53 --- 47,763.61 49,297.18 11 --- 25,403.09 23,146.18 --- 32,000.30 34,370.71 --- 43,554.32 46,444.67 --- 48,522.67 49,079.14 12 25,670.83 25,029.85 23,417.95 --- 32,856.98 34,443.22 --- 43,757.03 --- 50,766.83 48,383.65 --- 13 26,081.90 25,183.73 23,480.41 28,383.44 32,643.61 --- 36,833.66 44,391.44 --- 49,792.70 48,083.25 --- 14 25,025.48 --- --- 28,073.17 32,965.78 --- 36,516.14 44,213.71 46,285.97 50,749.17 --- 49,887.02 15 25,066.19 --- --- 28,231.46 33,292.15 34,317.98 37,785.89 --- 45,687.24 50,723.55 --- 50,138.33 16 25,648.45 24,884.53 23,466.89 29,468.99 --- 34,140.31 38,038.44 --- 46,433.88 49,465.76 48,423.24 50,523.78 17 --- 23,854.45 23,276.36 29,388.91 --- 34,214.36 37,572.85 44,212.21 46,700.87 --- 46,867.01 49,648.48 18 --- 23,808.42 23,324.00 --- 33,471.49 35,370.07 --- 44,144.93 46,879.74 --- 46,022.72 49,811.51 19 25,048.31 24,406.90 23,814.53 --- --- 35,483.58 --- 45,647.92 --- 49,949.42 45,716.34 --- 20 24,698.70 23,522.83 23,869.32 28,441.74 35,005.69 --- 38,095.38 46,578.97 --- 50,726.09 44,896.02 --- 21 24,726.18 --- --- 28,584.93 34,617.35 --- 37,833.07 47,200.00 --- 50,918.11 --- 50,971.88 22 24,632.97 --- --- 28,841.12 34,910.03 35,019.78 37,990.09 --- --- 50,638.93 --- 51,229.51 23 24,794.92 23,947.12 24,782.39 --- --- 34,508.47 38,739.95 --- 47,269.49 51,004.96 45,472.33 50,839.77 24 --- 24,000.14 24,870.16 29,536.64 --- 35,387.66 39,280.49 47,818.51 47,698.70 --- 45,184.62 51,153.52 25 --- 24,127.89 25,415.61 --- 35,286.96 36,035.29 --- 48,119.36 47,327.59 --- 45,198.73 51,357.88 26 26,012.14 24,130.47 25,298.55 --- 34,710.85 36,491.90 --- 46,904.69 --- 50,830.48 45,022.77 --- 27 25,838.93 23,974.09 25,588.21 29,395.10 34,979.90 --- 39,733.91 47,302.65 --- 49,977.61 --- --- 28 26,778.26 --- --- 28,995.21 34,815.85 --- 39,881.88 47,433.17 47,515.65 48,507.64 --- 51,278.54 29 26,231.62 --- 30,608.73 34,823.65 36,612.80 40,191.96 --- 48,081.43 --- --- 51,448.66 30 26,004.03 25,030.05 31,553.48 --- 36,722.05 42,052.81 --- 47,616.25 46,798.51 51,324.64 31 --- 25,642.01 --- 42,590.81 46,420.25 --- 52,535.78 En Düşük Low 24,632.97 23,522.83 22,918.70 25,803.40 32,000.30 33,285.02 36,516.14 43,554.32 44,426.16 46,524.59 44,896.02 45,757.95 En Yüksek High 28,796.18 27,131.07 25,642.01 31,553.48 35,286.96 36,722.05 42,590.81 48,119.36 48,081.43 51,004.96 48,522.67 52,535.78 Ortalama Average 26,042.07 24,964.78 23,986.96 28,389.77 33,701.73 34,915.25 38,147.02 45,425.57 46,325.87 49,527.37 46,676.79 50,044.23
İMKB Ulusal 50 Fiyat Endeksinin 2009 Yılı Günlük Kapanış Değerleri Daily Closing Values of ISE National 50 Price Index in 2009 ABD $ Bazlı US$ Based Gün Ocak Şubat Mart Nisan Mayıs Haziran Temmuz Ağustos Eylül Ekim Kasım Aralık Day January February March April May June July August September October November December 1 --- --- --- 912.23 --- 1,371.14 1,413.94 --- 1,820.64 1,864.95 --- 1,774.54 2 1,030.16 893.48 800.93 963.35 --- 1,354.45 1,410.53 --- 1,764.80 1,814.19 1,840.42 1,859.26 3 --- 913.60 804.23 973.57 --- 1,324.99 1,392.76 1,777.32 1,788.22 --- 1,786.73 1,943.94 4 --- 935.64 806.09 --- 1,181.48 1,289.12 --- 1,787.30 1,753.12 --- 1,837.09 1,966.57 5 1,072.14 921.59 770.81 --- 1,232.43 1,307.15 --- 1,757.47 --- 1,874.06 1,842.17 --- 6 1,106.42 962.85 756.45 991.79 1,251.83 --- 1,379.81 1,743.19 --- 1,962.16 1,839.27 --- 7 1,076.84 --- --- 956.92 1,238.97 --- 1,404.89 1,765.84 1,770.75 1,942.40 --- 1,941.82 8 988.66 --- --- 1,004.17 1,230.25 1,250.09 1,390.95 --- 1,759.63 1,989.42 --- 1,924.67 9 997.27 984.03 743.45 1,058.02 --- 1,258.29 1,389.78 --- 1,744.75 1,997.81 1,880.43 1,903.17 10 --- 940.05 759.95 1,073.32 --- 1,292.40 1,378.12 1,772.20 1,742.60 --- 1,894.88 1,922.43 11 --- 907.50 778.46 --- 1,204.72 1,301.96 --- 1,706.83 1,813.75 --- 1,930.13 1,921.91 12 953.96 888.88 781.15 --- 1,230.44 1,312.56 --- 1,699.10 --- 2,028.69 1,915.95 --- 13 954.13 896.75 807.77 1,053.49 1,229.57 --- 1,384.08 1,758.34 --- 1,998.40 1,898.76 --- 14 920.63 --- --- 1,042.90 1,221.47 --- 1,386.20 1,745.96 1,801.74 2,052.93 --- 1,942.57 15 905.75 --- --- 1,035.17 1,242.66 1,298.27 1,439.48 --- 1,793.43 2,056.19 --- 1,942.48 16 936.33 874.54 811.67 1,075.87 --- 1,291.97 1,454.52 --- 1,838.62 1,984.46 1,918.43 1,959.89 17 --- 830.36 799.86 1,068.86 --- 1,289.49 1,439.65 1,715.40 1,859.31 --- 1,851.23 1,914.83 18 --- 820.95 799.27 --- 1,252.97 1,323.19 --- 1,725.91 1,859.18 --- 1,819.99 1,919.59 19 894.83 848.58 825.12 --- --- 1,336.02 --- 1,778.33 --- 2,005.25 1,794.94 --- 20 868.37 806.51 823.83 1,021.45 1,334.79 --- 1,475.81 1,827.08 --- 2,043.34 1,757.28 --- 21 869.92 --- --- 1,007.75 1,319.89 --- 1,467.01 1,854.32 --- 2,035.15 --- 1,958.08 22 874.35 --- --- 1,025.29 1,331.23 1,315.07 1,480.00 --- --- 2,016.24 --- 1,965.13 23 866.42 831.20 868.59 --- --- 1,282.22 1,523.19 --- 1,868.40 2,038.48 1,782.35 1,949.53 24 --- 828.15 879.18 1,067.95 --- 1,325.81 1,547.68 1,885.75 1,884.34 --- 1,764.54 1,976.67 25 --- 836.93 892.82 --- 1,334.41 1,355.83 --- 1,885.09 1,860.96 --- 1,775.34 1,986.95 26 922.58 835.77 893.62 --- 1,304.14 1,385.73 --- 1,831.22 --- 2,016.96 1,768.42 --- 27 932.69 827.35 899.48 1,059.02 1,310.70 --- 1,572.04 1,841.81 --- 1,963.31 --- --- 28 967.86 --- --- 1,035.38 1,297.70 --- 1,584.79 1,853.72 1,862.07 1,905.56 --- 1,982.16 29 948.34 --- 1,116.22 1,321.52 1,393.42 1,581.56 --- 1,889.20 --- --- 1,993.91 30 926.41 863.48 1,163.95 --- 1,402.53 1,657.92 --- 1,877.26 1,838.05 1,985.00 31 --- 895.10 --- 1,688.17 1,807.33 --- 2,056.86 En Düşük Low 866.42 806.51 743.45 912.23 1,181.48 1,250.09 1,378.12 1,699.10 1,742.60 1,814.19 1,757.28 1,774.54 En Yüksek High 1,106.42 984.03 899.48 1,163.95 1,334.79 1,402.53 1,688.17 1,885.75 1,889.20 2,056.19 1,930.13 2,056.86 Ortalama Average 953.05 879.24 820.97 1,033.65 1,266.90 1,320.99 1,471.43 1,786.64 1,817.64 1,972.76 1,836.76 1,943.13
İMKB Ulusal 30 Fiyat Endeksinin 2009 Yılı Günlük Kapanış Değerleri Daily Closing Values of ISE National 30 Price Index in 2009 TL Bazlı TL Based Gün Ocak Şubat Mart Nisan Mayıs Haziran Temmuz Ağustos Eylül Ekim Kasım Aralık Day January February March April May June July August September October November December 1 --- --- --- 33,011.96 --- 45,687.15 47,050.95 --- 59,551.39 60,414.17 --- 58,340.37 2 35,125.27 32,607.74 30,264.53 34,192.38 --- 45,152.40 46,853.96 --- 58,107.25 59,104.29 60,197.80 60,757.85 3 --- 33,189.63 30,307.74 34,006.05 --- 44,046.74 46,443.08 57,149.13 58,647.28 --- 58,863.47 63,194.51 4 --- 33,867.34 30,543.46 --- 40,937.18 43,144.36 --- 57,086.94 57,204.38 --- 60,063.82 63,699.78 5 36,522.08 33,344.30 29,289.15 --- 42,040.41 43,732.21 --- 55,880.86 --- 60,552.97 59,920.66 --- 6 37,484.13 34,616.57 29,537.40 34,010.78 42,965.23 --- 46,432.15 55,725.69 --- 62,662.54 59,398.24 --- 7 36,319.36 --- --- 33,608.69 42,018.25 --- 47,043.23 57,022.26 57,259.61 62,112.36 --- 63,307.43 8 34,089.45 --- --- 35,398.55 41,823.50 42,269.28 46,989.20 --- 56,883.67 63,345.81 --- 62,863.67 9 34,364.67 35,033.43 29,285.72 36,610.69 --- 42,412.10 46,800.88 --- 56,613.54 63,782.33 60,421.36 62,398.40 10 --- 33,493.38 29,647.93 36,948.86 --- 43,196.49 46,622.68 56,843.97 57,051.49 --- 60,833.94 62,894.72 11 --- 32,631.26 29,602.43 --- 40,805.14 43,647.56 --- 55,476.58 59,213.55 --- 61,820.04 62,590.92 12 33,221.54 32,089.71 30,025.87 --- 41,892.25 43,749.87 --- 55,774.53 --- 64,793.56 61,596.55 --- 13 33,778.74 32,306.52 30,073.60 36,431.07 41,637.51 --- 46,935.23 56,620.60 --- 63,469.86 61,228.98 --- 14 32,388.26 --- --- 35,997.92 42,087.09 --- 46,483.71 56,339.84 58,955.05 64,697.68 --- 63,630.38 15 32,422.56 --- --- 36,182.75 42,523.53 43,569.04 48,199.63 --- 58,150.31 64,661.86 --- 63,990.95 16 33,204.66 31,943.23 30,043.31 37,830.40 --- 43,299.20 48,524.17 --- 59,125.85 63,007.67 61,731.97 64,485.21 17 --- 30,529.24 29,769.27 37,718.92 --- 43,379.72 47,852.10 56,368.86 59,411.98 --- 59,664.68 63,338.29 18 --- 30,522.77 29,807.84 --- 42,722.35 44,932.34 --- 56,258.33 59,664.86 --- 58,595.12 63,522.49 19 32,372.73 31,337.80 30,485.23 --- --- 45,069.70 --- 58,289.15 --- 63,660.55 58,216.67 --- 20 31,892.12 30,193.69 30,575.37 36,417.14 44,765.47 --- 48,486.19 59,471.64 --- 64,652.37 57,198.80 --- 21 31,895.68 --- --- 36,600.44 44,325.65 --- 48,076.39 60,275.92 --- 64,888.68 --- 64,993.19 22 31,782.59 --- --- 36,897.22 44,685.49 44,415.11 48,288.40 --- --- 64,497.13 --- 65,322.17 23 31,901.75 30,744.01 31,844.89 --- --- 43,747.79 49,262.77 --- 60,159.80 65,049.32 58,003.00 64,778.47 24 --- 30,802.36 31,955.07 37,833.97 --- 44,902.11 49,975.12 61,067.31 60,786.67 --- 57,593.58 65,148.98 25 --- 30,970.89 32,661.71 --- 45,090.36 45,804.47 --- 61,351.37 60,311.99 --- 57,647.12 65,440.80 26 33,523.43 30,934.62 32,466.70 --- 44,333.82 46,378.21 --- 59,702.18 --- 64,771.18 57,418.72 --- 27 33,186.78 30,691.34 32,868.70 37,603.52 44,643.36 --- 50,585.13 60,176.93 --- 63,625.83 --- --- 28 34,518.77 --- --- 37,011.19 44,392.62 --- 50,802.14 60,344.14 60,553.47 61,788.37 --- 65,335.42 29 33,777.56 --- --- 39,112.41 44,409.46 46,550.12 51,237.25 --- 61,235.13 --- --- 65,524.76 30 33,503.02 --- 32,091.67 40,389.66 --- 46,698.59 53,735.11 --- 60,604.42 59,593.45 --- 65,364.02 31 --- --- 32,814.68 --- --- --- 54,472.47 59,053.14 --- --- --- 66,992.07 En Düşük Low 31,782.59 30,193.69 29,285.72 33,011.96 40,805.14 42,269.28 46,432.15 55,476.58 56,613.54 59,104.29 57,198.80 58,340.37 En Yüksek High 37,484.13 35,033.43 32,868.70 40,389.66 45,090.36 46,698.59 54,472.47 61,351.37 61,235.13 65,049.32 61,820.04 66,992.07 Ortalama Average 33,679.77 32,092.49 30,725.56 36,372.12 43,057.82 44,353.84 48,571.82 57,918.07 58,974.58 63,101.52 59,495.50 63,822.38
İMKB Ulusal 30 Fiyat Endeksinin 2009 Yılı Günlük Kapanış Değerleri Daily Closing Values of ISE National 30 Price Index in 2009 ABD $ Bazlı US$ Based Gün Ocak Şubat Mart Nisan Mayıs Haziran Temmuz Ağustos Eylül Ekim Kasım Aralık Day January February March April May June July August September October November December 1 --- --- --- 1,167.07 --- 1,748.84 1,797.14 --- 2,316.10 2,371.85 --- 2,262.50 2 1,337.50 1,150.47 1,026.18 1,234.60 --- 1,723.83 1,794.33 --- 2,245.83 2,304.72 2,347.68 2,373.18 3 --- 1,179.37 1,029.62 1,247.85 --- 1,684.94 1,769.74 2,276.85 2,276.07 --- 2,281.42 2,484.36 4 --- 1,209.06 1,032.27 --- 1,509.14 1,638.35 --- 2,283.60 2,228.10 --- 2,346.23 2,511.86 5 1,394.34 1,189.88 985.07 --- 1,575.76 1,661.11 --- 2,238.74 --- 2,382.93 2,350.42 --- 6 1,440.24 1,242.90 966.76 1,270.54 1,601.56 --- 1,754.05 2,219.99 --- 2,499.24 2,343.83 --- 7 1,398.99 --- --- 1,224.85 1,589.26 --- 1,786.29 2,251.75 2,248.76 2,474.92 --- 2,477.25 8 1,283.86 --- --- 1,288.55 1,574.33 1,587.51 1,769.46 --- 2,240.35 2,538.50 --- 2,454.61 9 1,293.98 1,270.65 949.66 1,359.29 --- 1,596.38 1,768.21 --- 2,223.39 2,549.15 2,396.71 2,428.62 10 --- 1,210.72 971.69 1,378.00 --- 1,641.62 1,755.66 2,258.51 2,217.99 --- 2,413.41 2,452.69 11 --- 1,165.72 995.60 --- 1,536.19 1,653.36 --- 2,174.04 2,312.39 --- 2,459.07 2,451.03 12 1,234.56 1,139.59 1,001.57 --- 1,568.80 1,667.22 --- 2,165.74 --- 2,589.21 2,439.17 --- 13 1,235.69 1,150.38 1,034.59 1,352.19 1,568.34 --- 1,763.66 2,242.74 --- 2,547.33 2,417.87 --- 14 1,191.49 --- --- 1,337.31 1,559.43 --- 1,764.59 2,224.80 2,294.90 2,617.19 --- 2,477.73 15 1,171.57 --- --- 1,326.72 1,587.23 1,648.24 1,836.19 --- 2,282.67 2,621.20 --- 2,479.16 16 1,212.18 1,122.60 1,039.14 1,381.13 --- 1,638.57 1,855.48 --- 2,341.18 2,527.73 2,445.70 2,501.47 17 --- 1,062.71 1,022.97 1,371.81 --- 1,634.92 1,833.52 2,187.07 2,365.38 --- 2,356.74 2,442.81 18 --- 1,052.47 1,021.46 --- 1,599.26 1,680.91 --- 2,199.50 2,366.22 --- 2,317.17 2,447.97 19 1,156.49 1,089.55 1,056.25 --- --- 1,696.96 --- 2,270.81 --- 2,555.69 2,285.73 --- 20 1,121.28 1,035.24 1,055.29 1,307.87 1,706.93 --- 1,878.34 2,332.80 --- 2,604.31 2,238.82 --- 21 1,122.15 --- --- 1,290.33 1,690.05 --- 1,864.21 2,368.02 --- 2,593.54 --- 2,496.71 22 1,128.13 --- --- 1,311.68 1,703.99 1,667.89 1,881.20 --- --- 2,568.01 --- 2,505.71 23 1,114.75 1,067.12 1,116.12 --- --- 1,625.52 1,936.93 --- 2,377.91 2,599.78 2,273.51 2,484.04 24 --- 1,062.87 1,129.64 1,367.96 --- 1,682.27 1,969.06 2,408.22 2,401.38 --- 2,249.13 2,517.49 25 --- 1,074.29 1,147.37 --- 1,705.13 1,723.40 --- 2,403.46 2,371.52 --- 2,264.29 2,531.79 26 1,188.98 1,071.43 1,146.82 --- 1,665.70 1,761.16 --- 2,330.85 --- 2,570.13 2,255.32 --- 27 1,197.92 1,059.16 1,155.41 1,354.75 1,672.79 --- 2,001.36 2,343.10 --- 2,499.46 --- --- 28 1,247.63 --- --- 1,321.62 1,654.66 --- 2,018.73 2,358.28 2,373.00 2,427.28 --- 2,525.53 29 1,221.14 --- --- 1,426.33 1,685.29 1,771.61 2,016.19 --- 2,406.03 --- --- 2,539.43 30 1,193.57 --- 1,107.09 1,489.90 --- 1,783.56 2,118.50 --- 2,389.32 2,340.58 --- 2,527.98 31 --- --- 1,145.48 --- --- --- 2,159.12 2,299.18 --- --- --- 2,622.85 En Düşük Low 1,114.75 1,035.24 949.66 1,167.07 1,509.14 1,587.51 1,754.05 2,165.74 2,217.99 2,304.72 2,238.82 2,262.50 En Yüksek High 1,440.24 1,270.65 1,155.41 1,489.90 1,706.93 1,783.56 2,159.12 2,408.22 2,406.03 2,621.20 2,459.07 2,622.85 Ortalama Average 1,232.69 1,130.31 1,051.64 1,324.30 1,618.62 1,678.10 1,873.56 2,278.00 2,313.93 2,513.47 2,341.17 2,478.12
02.01.2009 14.01.2009 28.01.2009 09.02.2009 23.02.2009 05.03.2009 19.03.2009 31.03.2009 14.04.2009 27.04.2009 12.05.2009 25.05.2009 08.06.2009 18.06.2009 02.07.2009 14.07.2009 28.07.2009 07.08.2009 21.08.2009 02.09.2009 16.09.2009 30.09.2009 14.10.2009 26.10.2009 10.11.2009 20.11.2009 08.12.2009 18.12.2009 110,000 100,000 90,000 80,000 70,000 60,000 50,000 40,000 30,000 20,000 10,000 0 İŞLEM HACMİ (000 TL) Traded Value (TL 000) Ulusal 100 National 100 Ulusal 50 National 50 Ulusal 30 National 30 Kapanış Fiyatlarına Göre İMKB Fiyat Endeksleri ISE Price Indices Based on Closing Prices 3,850,000 3,500,000 3,150,000 2,800,000 2,450,000 2,100,000 1,750,000 1,400,000 1,050,000 700,000 350,000 0 İMKB Fiyat Endekslerindeki Yıllık Değişim Changes in ISE Price Indices in 2009 Baz Değer Based Value TL Bazında TL Based ABD $ Bazında US$ Based Tarih TL Bazlı ABD$ Bazlı 31 Aralık 2009 31 Aralık 2008 Değişim % 31 Aralık 2009 31 Aralık 2008 Değişim % Date Based TL Based US$ Dec.31,2009 Dec.31,2008 % Change Dec.31,2009 Dec.31,2008 % Change İMKB Ulusal 100 Ocak (Jan.) 1986 1.00 100.00 52,825.02 26,864.07 96.64 2,068.18 1,027.98 101.19 ISE National 100 İMKB Ulusal 50 28.12.1999 15,208.78 1,654.17 52,535.78 26,931.17 95.07 2,056.86 1,030.55 99.59 ISE National 50 İMKB Ulusal 30 27.12.1996 976.00 534.00 66,992.07 35,001.85 91.40 2,622.85 1,339.38 95.83 ISE National 30 İMKB Ulusal 100-30 31.12.2008 26.864,07 1,027.98 60,090.44 --- --- 2,352.64 --- --- ISE National 100-30 İMKB Kurumsal Yönetim 29.08.2007 48,082.17 2.114,37 42,669.96 21,974.49 94.18 1,670.60 840.87 98.67 ISE Corporate Governance İMKB Ulusal Tüm 27.12.1996 976.00 534.00 51,830.91 26,530.70 95.36 2,029.26 1,015.22 99.88 ISE National All Shares İMKB Ulusal Tüm-100 31.12.2008 26.864,07 1,027.98 48,781.71 --- --- 1,909.88 --- --- ISE National All Shares-100 İMKB Ulusal Sınai 31.12.1990 33.00 643.00 37,899.01 19,781.26 91.59 1,483.81 756.95 96.02 ISE National Industrials Gıda, İçecek 27.12.1996 1,046.00 572.00 59,343.24 32,858.25 80.60 2,323.38 1,257.35 84.78 Food, Beverage Tekstil, Deri 27.12.1996 1,046.00 572.00 7,323.47 3,335.54 119.56 286.73 127.64 124.64 Textile, Leather Orman, Kağıt, Basım 27.12.1996 1,046.00 572.00 30,190.27 15,882.08 90.09 1,182.00 607.74 94.49 Wood, Paper, Printing Kimya, Petrol, Plastik 27.12.1996 1,046.00 572.00 28,538.29 14,707.67 94.04 1,117.32 562.80 98.53 Chemical, Petroleum, Plastic Taş, Toprak 27.12.1996 1,046.00 572.00 48,954.04 26,343.94 85.83 1,916.63 1,008.08 90.13 Non-Metal Mineral Products Metal Ana 27.12.1996 1,046.00 572.00 49,185.82 30,829.48 59.54 1,925.70 1,179.72 63.23 Basic Metal Metal Eşya, Makina 27.12.1996 1,046.00 572.00 33,860.14 11,990.93 182.38 1,325.68 458.84 188.92 Metal Products, Machinery İMKB Ulusal Hizmetler 27.12.1996 1,046.00 572.00 36,134.16 22,169.30 62.99 1,414.71 848.33 66.76 ISE National Services Elektrik 27.12.1996 1,046.00 572.00 4,113.09 1,605.09 156.25 161.03 61.42 162.18 Electricity Ulaştırma 27.12.1996 1,046.00 572.00 38,371.76 8,073.24 375.30 1,502.32 308.93 386.30 Transportation Turizm 27.12.1996 1,046.00 572.00 7,421.54 3,340.15 122.19 290.57 127.81 127.33 Tourism Ticaret 27.12.1996 1,046.00 572.00 56,997.65 26,696.30 113.50 2,231.55 1,021.56 118.45 Wholesale And Retail Trade İletişim 24.07.2000 13,719.88 1,268.24 25,907.72 21,003.04 23.35 1,014.33 803.70 26.21 Telecommunications Spor 31.03.2004 20.190,83 897.37 60,889.64 49,241.78 23.65 2,383.93 1,884.28 26.52 Sport İMKB Ulusal Mali 31.12.1990 33.00 643.00 79,763.23 38,054.32 109.60 3,122.86 1,456.18 114.45 ISE National Financials Banka 27.12.1996 914.00 500.00 119,536.52 55,990.20 113.50 4,680.04 2,142.52 118.44 Banks Sigorta 27.12.1996 914.00 500.00 111,088.78 54,748.89 102.91 4,349.30 2,095.02 107.60 Insurance Finansal Kiralama, Faktoring 27.12.1996 914.00 500.00 12,383.65 5,573.42 122.19 484.84 213.27 127.33 Leasing, Factoring Holding ve Yatırım 27.12.1996 914.00 500.00 35,044.32 18,392.71 90.53 1,372.04 703.81 94.94 Holding And Investment Gayrimenkul Y.O. 28.12.1999 21,180.77 2,303.71 28,240.49 11,864.65 138.02 1,105.66 454.01 143.53 Real Estate Invest.Trusts İMKB Ulusal Teknoloji 30.06.2000 14,466.12 1,360.92 14,335.01 4,858.62 195.04 561.24 185.92 201.87 ISE National Technology Bilişim 30.06.2000 14,466.12 1,360.92 7,963.63 3,132.22 154.25 311.79 119.86 160.13 Information Technology Savunma 30.06.2000 14,466.12 1,360.92 58,174.34 14,717.61 295.27 2,277.62 563.18 304.42 Defense İMKB Menkul Kıymet Y.O. 27.12.1996 976.00 534.00 18,215.26 8,655.55 110.45 713.16 331.21 115.32 ISE Investment Trusts İMKB İkinci Ulusal 27.12.1996 976.00 534.00 25,764.15 8,645.09 198.02 1,008.71 330.81 204.92 ISE Second National İMKB Yeni Ekonomi 02.09.2004 20.525,92 796,46 25,795.58 14,889.37 73.25 1,009.94 569.76 77.26 ISE New Economy İMKB Adana 31.12.2008 26.864,07 1,027.98 54,636.35 --- --- 2,139.10 --- --- ISE Adana İMKB Ankara 31.12.2008 26.864,07 1,027.98 44,680.12 --- --- 1,749.30 --- --- ISE Ankara İMKB Antalya 31.12.2008 26.864,07 1,027.98 55,290.17 --- --- 2,164.70 --- --- ISE Antalya İMKB Bursa 31.12.2008 26.864,07 1,027.98 57,518.03 --- --- 2,251.92 --- --- ISE Bursa İMKB İstanbul 31.12.2008 26.864,07 1,027.98 48,333.28 --- --- 1,892.32 --- --- ISE Istanbul İMKB İzmir 31.12.2008 26.864,07 1,027.98 44,190.85 --- --- 1,730.14 --- --- ISE Izmir İMKB Kayseri 31.12.2008 26.864,07 1,027.98 60,427.00 --- --- 2,365.81 --- --- ISE Kayseri İMKB Kocaeli 31.12.2008 26.864,07 1,027.98 47,669.35 --- --- 1,866.33 --- --- ISE Kocaeli İMKB Tekirdağ 31.12.2008 26.864,07 1,027.98 87,232.48 --- --- 3,415.29 --- --- ISE Tekirdag
İMKB Getiri Endekslerindeki Yıllık Değişim Changes in ISE Return Indices in 2009 Baz Değer Based Value TL Bazında TL Based ABD $ Bazında US$ Based Tarih TL Bazlı ABD$ Bazlı 31 Aralık 2009 31 Aralık 2008 Değişim % 31 Aralık 2009 31 Aralık 2008 Değişim % Date Based TL Based US$ Dec.31,2009 Dec.31,2008 % Change Dec.31,2009 Dec.31,2008 % Change İMKB Ulusal 100 Ocak(Jan.) 1986 1.00 100.00 69,590.28 34,416.09 102.20 2,724.57 1,316.96 106.88 Ise National 100 İMKB Ulusal 50 28.12.1999 15,208.78 1,654.17 68,521.56 34,146.83 100.67 2,682.73 1,306.66 105.31 Ise National 50 İMKB Ulusal 30 27.12.1996 976.00 534.00 87,157.93 44,270.96 96.87 3,412.37 1,694.07 101.43 Ise National 30 İMKB Ulusal 100-30 31.12.2008 26.864,07 1,027.98 61,707.32 --- --- 2,415.94 --- --- Ise National 100-30 İMKB Kurumsal Yönetim 29.08.2007 48.082.17 2,114.37 47,525.07 23,528.51 101.99 1,860.68 900.34 106.66 Ise Corporate Governance İMKB Ulusal Tüm 27.12.1996 976.00 534.00 68,785.05 34,236.70 100.91 2,693.04 1,310.10 105.56 Ise National All Shares İMKB Ulusal Tüm-100 31.12.2008 26.864,07 1,027.98 50,369.75 --- --- 1,972.06 --- --- Ise National All Shares-100 İMKB Ulusal Sınai 31.12.1990 33.00 643.00 57,022.31 28,733.69 98.45 2,232.51 1,099.52 103.04 Ise National Industrials Gıda, İçecek 27.12.1996 1,046.00 572.00 70,609.23 38,572.37 83.06 2,764.46 1,476.01 87.29 Food, Beverage Tekstil, Deri 27.12.1996 1,046.00 572.00 9,359.83 4,259.54 119.74 366.45 163.00 124.82 Textile, Leather Orman, Kağıt, Basım 27.12.1996 1,046.00 572.00 41,325.43 21,633.84 91.02 1,617.96 827.84 95.44 Wood, Paper, Printing Kimya, Petrol, Plastik 27.12.1996 1,046.00 572.00 52,739.61 25,288.36 108.55 2,064.84 967.68 113.38 Chemical, Petroleum, Plastic Taş, Toprak 27.12.1996 1,046.00 572.00 92,633.94 47,549.46 94.82 3,626.77 1,819.52 99.33 Non-Metal Mineral Products Metal Ana 27.12.1996 1,046.00 572.00 62,834.76 39,339.47 59.72 2,460.08 1,505.36 63.42 Basic Metal Metal Eşya, Makina 27.12.1996 1,046.00 572.00 47,614.11 16,179.80 194.28 1,864.17 619.14 201.09 Metal Products, Machinery İMKB Ulusal Hizmetler 27.12.1996 1,046.00 572.00 46,792.17 27,231.10 71.83 1,831.99 1,042.02 75.81 Ise National Services Elektrik 27.12.1996 1,046.00 572.00 5,211.92 1,973.14 164.14 204.05 75.50 170.26 Electricity Ulaştırma 27.12.1996 1,046.00 572.00 78,359.78 15,520.17 404.89 3,067.91 593.89 416.58 Transportation Turizm 27.12.1996 1,046.00 572.00 7,724.54 3,476.52 122.19 302.43 133.03 127.34 Tourism Ticaret 27.12.1996 1,046.00 572.00 66,374.50 30,057.91 120.82 2,598.67 1,150.19 125.93 Wholesale And Retail Trade İletişim 24.07.2000 13,719.88 1,268.24 31,807.31 24,097.17 32.00 1,245.31 922.10 35.05 Telecommunications Spor 31.03.2004 20,190.83 897.37 87,856.07 68,875.66 27.56 3,439.70 2,635.59 30.51 Sport İMKB Ulusal Mali 31.12.1990 33.00 643.00 98,346.13 46,175.89 112.98 3,850.41 1,766.96 117.91 Ise National Financials Banka 27.12.1996 914.00 500.00 154,253.19 71,315.85 116.30 6,039.26 2,728.97 121.30 Banks Sigorta 27.12.1996 914.00 500.00 157,535.52 72,917.83 116.05 6,167.77 2,790.27 121.05 Insurance Finansal Kiralama, Faktoring 27.12.1996 914.00 500.00 17,518.13 7,593.04 130.71 685.86 290.55 136.06 Leasing, Factoring Holding ve Yatırım 27.12.1996 914.00 500.00 38,166.74 19,771.54 93.04 1,494.29 756.58 97.51 Holding And Investment Gayrimenkul Y.O. 28.12.1999 21,180.77 2,303.71 38,065.84 15,157.10 151.14 1,490.34 580.00 156.96 Real Estate Invest.Trusts İMKB Ulusal Teknoloji 30.06.2000 14,466.12 1,360.92 18,113.46 6,089.74 197.44 709.17 233.03 204.33 Ise National Technology Bilişim 30.06.2000 14,466.12 1,360.92 9,868.99 3,853.64 156.10 386.39 147.46 162.03 Information Technology Savunma 30.06.2000 14,466.12 1,360.92 75,829.64 18,988.26 299.35 2,968.85 726.60 308.59 Defense İMKB Menkul Kıymet Y.O. 27.12.1996 976.00 534.00 48,879.35 21,692.41 125.33 1,913.70 830.08 130.54 Ise Investment Trusts İMKB İkinci Ulusal 27.12.1996 976.00 534.00 26,270.52 8,813.82 198.06 1,028.53 337.27 204.96 Ise Second National İMKB Yeni Ekonomi 02.09.2004 20,525.92 796.46 26,229.16 15,139.64 73.25 1,026.91 579.33 77.26 Ise New Economy İMKB Adana 31.12.2008 26.864,07 1,027.98 60,286.62 --- --- 2,360.32 --- --- Ise Adana İMKB Ankara 31.12.2008 26.864,07 1,027.98 47,601.13 --- --- 1,863.66 --- --- Ise Ankara İMKB Antalya 31.12.2008 26.864,07 1,027.98 55,930.79 --- --- 2,189.78 --- --- Ise Antalya İMKB Bursa 31.12.2008 26.864,07 1,027.98 58,628.99 --- --- 2,295.42 --- --- Ise Bursa İMKB İstanbul 31.12.2008 26.864,07 1,027.98 49,793.24 --- --- 1,949.48 --- --- Ise Istanbul İMKB İzmir 31.12.2008 26.864,07 1,027.98 44,412.60 --- --- 1,738.82 --- --- Ise Izmir İMKB Kayseri 31.12.2008 26.864,07 1,027.98 63,573.17 --- --- 2,488.99 --- --- Ise Kayseri İMKB Kocaeli 31.12.2008 26.864,07 1,027.98 52,974.26 --- --- 2,074.03 --- --- Ise Kocaeli İMKB Tekirdağ 31.12.2008 26.864,07 1,027.98 88,787.74 --- --- 3,476.18 --- --- Ise Tekirdag Yıllık Reel Değişim (%)(*) Annual Real Change (%)(*) 190.00 180.00 170.00 160.00 150.00 140.00 130.00 120.00 110.00 100.00 90.00 80.00 70.00 60.00 50.00 40.00 30.00 20.00 10.00 0.00 Ulusal 100 National 100 Ulusal 50 National 50 Ulusal 30 National 30 Kurumsal Yönetim Ulusal Tüm Ulusal Sınai Ulusal Hizmetler Ulusal Mali Ulusal Teknoloji Corporate National All Shares National Industrials National Services National FinancialsNational Technology Governance (*) Getiri Endeksleri üzerinden yıllık TÜİK ÜFE değeri dikkate alınarak hesaplanmıştır. Calculated on the basis of Return Indices by using annual PPI value issued by Turkish Statistical Institute.
İMKB Endekslerinin 2009 Yılı Günlük Kapanış Değerlerinde En Büyük 10 Değişim 10 Largest Day-to-Day Fluctuations in ISE Indices Based on Closing Prices in 2009 Yükseliş Olarak En Büyük 10 Değişim Düşüş Olarak En Büyük 10 Değişim 10 Largest Advances in ISE Indices 10 Largest Declines in ISE Indices Sıra Endeksler Yükseliş (%) Tarih Kapanış Endeksi Düşüş (%) Tarih Kapanış Endeksi Rank Indices Up in Percent Date Closing Index Down in Percent Date Closing Index 1. Ulusal 100 National 100 5.34 29.04.2009 30,746.39 (6.03) 08.01.2009 26,210.37 Ulusal 50 National 50 5.56 29.04.2009 30,608.73 (6.10) 08.01.2009 26,251.13 Ulusal 30 National 30 5.68 29.04.2009 39,112.41 (6.14) 08.01.2009 34,089.45 Kurumsal Yönetim Corporate Governance 6.17 28.01.2009 22,215.25 (5.66) 14.01.2009 20,839.24 Ulusal Tüm National All Shares 4.92 29.04.2009 30,612.10 (5.90) 08.01.2009 25,887.47 2. Ulusal 100 National 100 4.84 08.04.2009 27,653.58 (4.03) 14.01.2009 25,055.71 Ulusal 50 National 50 5.06 08.04.2009 27,586.12 (4.15) 10.02.2009 26,005.65 Ulusal 30 National 30 5.33 08.04.2009 35,398.55 (4.43) 17.02.2009 30,529.24 Kurumsal Yönetim Corporate Governance 5.03 20.05.2009 27,907.93 (5.36) 08.01.2009 21,758.61 Ulusal Tüm National All Shares 4.84 26.01.2009 25,764.88 (3.82) 17.02.2009 23,909.19 3. Ulusal 100 National 100 4.79 26.01.2009 25,970.00 (4.03) 17.02.2009 23,907.55 Ulusal 50 National 50 4.91 26.01.2009 26,012.14 (4.14) 17.02.2009 23,854.45 Ulusal 30 National 30 5.08 26.01.2009 33,523.43 (4.40) 10.02.2009 33,493.38 Kurumsal Yönetim Corporate Governance 4.57 30.07.2009 33,666.80 (4.81) 17.02.2009 19,299.87 Ulusal Tüm National All Shares 4.46 08.04.2009 27,660.81 (3.80) 14.01.2009 24,843.04 4. Ulusal 100 National 100 4.63 03.08.2009 44,613.74 (3.97) 10.02.2009 25,966.12 Ulusal 50 National 50 4.74 03.08.2009 44,610.92 (4.05) 14.01.2009 25,025.48 Ulusal 30 National 30 4.91 03.08.2009 57,149.13 (4.12) 14.01.2009 32,388.26 Kurumsal Yönetim Corporate Governance 4.55 29.04.2009 24,074.71 (3.74) 10.02.2009 20,838.97 Ulusal Tüm National All Shares 4.31 03.08.2009 44,097.16 (3.66) 10.02.2009 25,829.96 5. Ulusal 100 National 100 4.47 30.07.2009 42,182.11 (3.78) 05.03.2009 23,035.95 Ulusal 50 National 50 4.63 30.07.2009 42,052.81 (3.91) 05.03.2009 22,918.70 Ulusal 30 National 30 4.88 30.07.2009 53,735.11 (4.11) 05.03.2009 29,289.15 Kurumsal Yönetim Corporate Governance 4.34 26.01.2009 20,576.21 (3.61) 05.03.2009 19,432.08 Ulusal Tüm National All Shares 4.19 20.05.2009 34,795.98 (3.60) 30.10.2009 46,601.26 6. Ulusal 100 National 100 4.38 20.05.2009 35,139.70 (3.52) 30.10.2009 47,184.71 Ulusal 50 National 50 4.58 20.05.2009 35,005.69 (3.62) 20.02.2009 23,522.83 Ulusal 30 National 30 4.78 20.05.2009 44,765.47 (3.65) 20.02.2009 30,193.69 Kurumsal Yönetim Corporate Governance 3.81 15.07.2009 29,395.25 (3.26) 02.02.2009 20,431.07 Ulusal Tüm National All Shares 4.15 30.07.2009 41,860.43 (3.45) 05.03.2009 23,181.68 7. Ulusal 100 National 100 4.23 16.04.2009 29,523.15 (3.52) 20.02.2009 23,579.48 Ulusal 50 National 50 4.38 16.04.2009 29,468.99 (3.52) 30.10.2009 46,798.51 Ulusal 30 National 30 4.55 16.04.2009 37,830.40 (3.55) 30.10.2009 59,593.45 Kurumsal Yönetim Corporate Governance 3.71 01.06.2009 28,764.62 (3.21) 17.11.2009 38,491.83 Ulusal Tüm National All Shares 3.93 16.04.2009 29,418.68 (3.05) 17.11.2009 46,586.62 8. Ulusal 100 National 100 3.94 02.12.2009 47,898.19 (3.15) 08.06.2009 33,655.59 Ulusal 50 National 50 4.03 02.12.2009 47,600.55 (3.28) 08.06.2009 33,285.02 Ulusal 30 National 30 4.15 23.03.2009 31,844.89 (3.45) 20.04.2009 36,417.14 Kurumsal Yönetim Corporate Governance 3.61 08.04.2009 20,980.90 (3.13) 20.11.2009 36,772.01 Ulusal Tüm National All Shares 3.80 02.12.2009 47,094.36 (2.98) 20.02.2009 23,667.80 9. Ulusal 100 National 100 3.73 06.02.2009 26,735.21 (3.14) 17.11.2009 47,243.23 Ulusal 50 National 50 3.88 03.12.2009 49,447.90 (3.22) 20.04.2009 28,441.74 10. Ulusal 30 National 30 4.14 02.12.2009 60,757.85 (3.35) 17.11.2009 59,664.68 Kurumsal Yönetim Corporate Governance 3.53 03.08.2009 34,881.71 (3.04) 07.01.2009 22,990.40 Ulusal Tüm National All Shares 3.55 11.09.2009 46,083.38 (2.92) 28.10.2009 48,340.87 Ulusal 100 National 100 3.71 03.12.2009 49,677.20 (3.05) 20.04.2009 28,548.43 Ulusal 50 National 50 3.84 06.02.2009 26,816.68 (3.21) 17.11.2009 46,867.01 Ulusal 30 National 30 4.01 28.01.2009 34,518.77 (3.35) 08.06.2009 42,269.28 Kurumsal Yönetim Corporate Governance 3.33 06.10.2009 39,805.39 (3.00) 30.01.2009 21,118.91 Ulusal Tüm National All Shares 3.53 03.12.2009 48,758.99 (2.90) 20.04.2009 28,506.39
İMKB Endekslerinin 2009 Yılı Günlük Kapanış Değerlerinde En Büyük 10 Değişim 10 Largest Day-to-Day Fluctuations in ISE Indices Based on Closing Prices in 2009 Yükseliş Olarak En Büyük 10 Değişim Düşüş Olarak En Büyük 10 Değişim 10 Largest Advances in ISE Indices 10 Largest Declines in ISE Indices Sıra Endeksler Yükseliş (%) Tarih Kapanış Endeksi Düşüş (%) Tarih Kapanış Endeksi Rank Indices Up in Percent Date Closing Index Down in Percent Date Closing Index 1. İMKB Ulusal Sınai ISE National Industrials 3.77 01.06.2009 26,683.94 (5.13) 08.01.2009 19,699.68 İMKB Ulusal Hizmetler ISE National Services 4.28 06.02.2009 24,058.47 (3.83) 10.02.2009 23,521.62 İMKB Ulusal Mali ISE National Financials 6.78 29.04.2009 45,240.35 (7.31) 08.01.2009 36,291.72 İMKB Ulusal Teknoloji ISE National Technology 5.42 22.04.2009 5,342.27 (6.18) 07.05.2009 5,617.67 2. İMKB Ulusal Sınai ISE National Industrials 3.73 26.01.2009 18,949.58 (4.54) 14.01.2009 18,889.92 İMKB Ulusal Hizmetler ISE National Services 3.49 04.11.2009 33,068.99 (3.57) 08.01.2009 22,242.73 İMKB Ulusal Mali ISE National Financials 6.22 08.04.2009 39,937.09 (5.02) 14.01.2009 34,504.82 İMKB Ulusal Teknoloji ISE National Technology 5.08 19.02.2009 4,350.31 (5.77) 30.10.2009 10,643.51 3. İMKB Ulusal Sınai ISE National Industrials 3.64 05.05.2009 24,230.99 (4.17) 07.05.2009 23,499.76 İMKB Ulusal Hizmetler ISE National Services 3.44 30.04.2009 24,678.69 (3.40) 05.03.2009 21,703.51 İMKB Ulusal Mali ISE National Financials 6.22 26.01.2009 35,865.94 (4.79) 17.02.2009 31,590.62 İMKB Ulusal Teknoloji ISE National Technology 4.59 26.01.2009 4,231.47 (5.39) 08.01.2009 4,790.12 4. İMKB Ulusal Sınai ISE National Industrials 3.28 28.01.2009 19,959.67 (3.14) 30.10.2009 34,901.71 İMKB Ulusal Hizmetler ISE National Services 3.34 16.01.2009 22,680.52 (2.93) 17.02.2009 22,489.01 İMKB Ulusal Mali ISE National Financials 5.76 30.07.2009 65,738.46 (4.48) 10.02.2009 35,202.68 İMKB Ulusal Teknoloji ISE National Technology 4.55 29.04.2009 5,675.62 (5.13) 02.11.2009 10,097.54 5. İMKB Ulusal Sınai ISE National Industrials 3.09 03.08.2009 30,932.79 (3.00) 20.11.2009 33,042.07 İMKB Ulusal Hizmetler ISE National Services 3.33 05.01.2009 22,946.90 (2.86) 12.01.2009 21,625.01 İMKB Ulusal Mali ISE National Financials 5.69 23.03.2009 34,472.97 (4.13) 30.10.2009 71,076.19 İMKB Ulusal Teknoloji ISE National Technology 4.34 31.12.2009 14,335.01 (4.44) 15.01.2009 4,489.61 6. İMKB Ulusal Sınai ISE National Industrials 3.07 31.03.2009 20,297.09 (2.95) 17.02.2009 18,735.31 İMKB Ulusal Hizmetler ISE National Services 3.33 03.12.2009 34,320.76 (2.85) 02.09.2009 30,117.66 İMKB Ulusal Mali ISE National Financials 5.62 20.05.2009 52,798.84 (4.05) 08.06.2009 48,859.57 İMKB Ulusal Teknoloji ISE National Technology 4.28 09.11.2009 11,059.83 (4.31) 24.02.2009 4,277.19 7. İMKB Ulusal Sınai ISE National Industrials 2.94 06.01.2009 21,190.21 (2.76) 05.03.2009 18,907.70 İMKB Ulusal Hizmetler ISE National Services 3.23 26.01.2009 23,427.11 (2.76) 02.10.2009 32,288.56 İMKB Ulusal Mali ISE National Financials 5.31 03.08.2009 69,907.44 (3.91) 05.03.2009 29,952.04 İMKB Ulusal Teknoloji ISE National Technology 4.08 23.11.2009 11,430.02 (4.19) 28.10.2009 11,294.86 8. İMKB Ulusal Sınai ISE National Industrials 2.91 20.05.2009 25,512.71 (2.72) 28.10.2009 36,034.04 İMKB Ulusal Hizmetler ISE National Services 3.11 02.12.2009 33,215.68 (2.64) 07.05.2009 24,407.10 İMKB Ulusal Mali ISE National Financials 5.20 02.04.2009 38,111.09 (3.87) 20.04.2009 41,318.67 İMKB Ulusal Teknoloji ISE National Technology 4.00 10.12.2009 12,492.99 (3.65) 14.01.2009 4,698.29 9. İMKB Ulusal Sınai ISE National Industrials 2.73 29.04.2009 22,701.77 (2.69) 02.09.2009 32,996.04 İMKB Ulusal Hizmetler ISE National Services 3.06 29.04.2009 23,858.64 (2.50) 19.01.2009 22,113.16 10. İMKB Ulusal Mali ISE National Financials 5.16 16.04.2009 43,113.81 (3.83) 17.11.2009 70,874.82 İMKB Ulusal Teknoloji ISE National Technology 3.99 14.12.2009 13,086.34 (3.07) 20.11.2009 10,981.63 İMKB Ulusal Sınai ISE National Industrials 2.63 04.02.2009 19,406.69 (2.61) 20.02.2009 18,439.21 İMKB Ulusal Hizmetler ISE National Services 2.98 19.02.2009 23,384.33 (2.46) 30.10.2009 32,442.87 İMKB Ulusal Mali ISE National Financials 4.69 02.12.2009 71,732.86 (3.56) 20.02.2009 30,944.48 İMKB Ulusal Teknoloji ISE National Technology 3.92 27.05.2009 6,529.27 (2.97) 16.01.2009 4,356.13
2009 Yılında İMKB Ulusal 100 Endeksi İçinde Yer Alan Hisse Senetlerinin Dönemler İtibariyle Ağırlıkları (%) The Quarterly Weight of Constituent Companies In The ISE National 100 Index in 2009 Hisse Adı Birinci Çeyrek İkinci Çeyrek Üçüncü Çeyrek Dördüncü Çeyrek Stock First Quarter Second Quarter Third Quarter Fourth Quarter ADANA ÇİMENTO (A) 0.38 0.39 0.31 - ANADOLU EFES 4.58 3.92 3.63 3.48 AFYON ÇİMENTO 0.08 0.07 0.06 - ATAKULE GMYO 0.07 0.07 0.06 - AKBANK 9.98 10.90 12.36 11.94 AKÇANSA 0.18 0.22 0.20 0.24 AK ENERJİ 0.44 0.48 0.46 0.49 AKSİGORTA 0.67 0.67 0.66 0.61 AKSA 0.15 0.14 0.12 0.13 ALARKO HOLDİNG 0.20 0.22 0.22 0.23 ALBARAKA TÜRK 0.25 0.27 0.26 0.25 ALKİM KİMYA 0.06 0.06 0.05 0.05 ANEL TELEKOM 0.05 - - - ANADOLU HAYAT EMEK. 0.15 0.17 0.17 0.22 ANADOLU SİGORTA 0.33 0.30 0.28 0.27 ARÇELİK 0.31 0.44 0.55 0.75 ASELSAN 0.11 0.11 0.11 0.14 ASYA KATILIM BANKASI 0.93 1.12 1.31 1.48 AYGAZ 0.57 0.58 0.66 0.75 BAGFAŞ 0.29 0.26 0.20 0.18 BANVİT 0.09 0.12 0.10 0.10 BİM MAĞAZALAR 2.73 2.70 2.50 2.58 BEŞİKTAŞ FUTBOL YAT. - - 0.07 0.06 BOSSA - 0.06 - - BOYNER MAĞAZACILIK 0.04 - - - BSH EV ALETLERİ - - - 0.81 COCA COLA İÇECEK 0.96 0.84 0.72 0.80 ÇİMSA 0.26 0.26 - - ÇELEBİ 0.08 0.08 0.07 0.07 DEVA HOLDİNG - - 0.11 0.09 DOĞAN GAZETECİLİK 0.12 0.11 0.10 0.13 DOĞUŞ OTOMOTİV 0.15 0.18 0.19 0.18 DOĞAN HOLDİNG 1.00 1.04 1.17 0.86 DOĞAN YAYIN HOL. 0.26 0.30 0.41 0.34 ECZACIBAŞI İLAÇ 0.31 0.34 0.30 0.34 ECZACIBAŞI YATIRIM 0.12 0.11 0.11 0.14 EGE GÜBRE 0.06 0.06 0.06 0.09 EGE SERAMİK 0.05 0.06 0.06 0.05 ENKA İNŞAAT 1.89 1.80 1.48 1.47 EREĞLİ DEMİR CELİK 4.33 3.73 3.59 3.54 FENERBAHÇE SPORTİF 0.33 0.29 0.23 0.19 FENİŞ ALÜMİNYUM - 0.06 0.04 - FİNANS FİN. KİR. 0.11 0.11 0.09 0.09
2009 Yılında İMKB Ulusal 100 Endeksi İçinde Yer Alan Hisse Senetlerinin Dönemler İtibariyle Ağırlıkları (%) The Quarterly Weight of Constituent Companies In The ISE National 100 Index in 2009 Hisse Adı Birinci Çeyrek İkinci Çeyrek Üçüncü Çeyrek Dördüncü Çeyrek Stock First Quarter Second Quarter Third Quarter Fourth Quarter FİNANSBANK - 1.17 1.88 - FORTIS BANK 0.10 0.11 0.12 0.13 FORD OTOSAN 0.58 0.58 0.58 0.59 GARANTİ BANKASI 11.17 13.19 13.98 14.15 GLOBAL YAT. HOLDİNG 0.12 0.16 0.21 0.18 GOLDAS KUYUMCULUK 0.08 0.08 0.07 0.05 GRUNDİG ELEKTRONİK 0.08 0.06 0.02 - GSD HOLDİNG 0.17 0.20 0.20 0.23 GALATASARAY SPORTİF - - - 0.20 GÜBRE FABRİK. 0.25 0.22 0.20 0.16 GÜNEŞ SİGORTA 0.05 0.05 - - T. HALK BANKASI 2.56 2.68 2.81 3.09 HÜRRİYET GZT. 0.23 0.25 0.30 0.38 İHLAS EV ALETLERİ 0.09 0.13 0.21 0.18 İHLAS HOLDİNG 0.16 0.18 0.20 0.18 IŞIKLAR AMBALAJ 0.06 0.07-0.08 İŞ BANKASI (C) 6.92 6.91 6.21 6.21 İŞ FİN.KİR. 0.09 0.11 0.10 0.11 İŞ GMYO 0.46 0.43 0.38 0.41 İZMİR DEMİR ÇELİK 0.19 0.20 0.20 0.16 KARSAN OTOMOTİV 0.11 0.13 0.16 0.20 KARTONSAN 0.33 0.28 - - KOÇ HOLDİNG 1.97 1.99 1.90 1.96 TESCO KİPA 0.06 0.06 0.06 0.06 KOZA MADENCİLİK 0.22 0.32 0.31 0.40 KARDEMİR (D) 0.41 0.45 0.40 0.37 MARTI OTEL 0.06 0.08 0.07 0.07 MERKO GIDA 0.08 0.04 - - MİGROS TİCARET - 0.10-0.07 MİGROS 0.10 - - - NETAŞ TELEKOM. - - - 0.11 NET HOLDİNG 0.21 0.24 0.22 0.21 NET TURİZM 0.10 0.11 0.09 0.13 OTOKAR 0.12 0.12 0.10 0.10 PERA GMYO 0.05 0.06 0.07 0.06 PETKİM 0.67 0.67 0.65 0.58 PINAR ET VE UN - - 0.07 0.08 PINAR SÜT - - 0.13 0.13 PARK ELEK.MADENCİLİK 0.12 0.17 0.18 0.16 PETROL OFİSİ 1.15 1.26 1.22 1.03 REYSAŞ LOJİSTİK 0.06 0.10 0.14 0.16 SABANCI HOLDİNG 2.82 3.35 4.70 4.44 ADVANSA SASA 0.06 0.06 0.06 0.06
2009 Yılında İMKB Ulusal 100 Endeksi İçinde Yer Alan Hisse Senetlerinin Dönemler İtibariyle Ağırlıkları (%) The Quarterly Weight of Constituent Companies In The ISE National 100 Index in 2009 Hisse Adı Birinci Çeyrek İkinci Çeyrek Üçüncü Çeyrek Dördüncü Çeyrek Stock First Quarter Second Quarter Third Quarter Fourth Quarter SELÇUK ECZA DEPOSU 0.32 0.32 0.32 0.26 ŞİŞE CAM 0.79 0.75 0.68 0.71 ŞEKERBANK 0.81 1.03 1.21 1.31 SİNPAŞ GMYO 0.22 0.35 0.37 0.44 TAT KONSERVE 0.14 0.19 0.20 0.20 TAV HAVALİMANLARI 0.50 0.55 0.69 0.69 TURKCELL 13.15 9.60 7.88 7.51 T.EKONOMİ BANK. 0.31 0.35 0.40 0.51 TEKSTİLBANK 0.10 0.11 0.11 0.11 TÜRK HAVA YOLLARI 1.22 1.32 1.49 2.31 TİRE KUTSAN - - 0.23 0.22 TEKFEN HOLDİNG 0.59 0.61 0.57 0.59 TOFAŞ OTO. FAB. 0.32 0.45 0.46 0.50 TURCAS PETROL 0.54 0.59 0.51 0.51 TRAKYA CAM 0.34 0.34 0.36 0.37 T.S.K.B. 0.42 0.42 0.43 0.53 TRABZONSPOR SPORTİF - - 0.06 0.05 TÜRK TELEKOM 4.43 3.73 2.78 2.45 TÜRK TRAKTÖR - - 0.09 0.10 TÜPRAŞ 4.09 3.40 2.98 3.42 ÜLKER BİSKÜVİ 0.30 0.32 0.31 0.31 VAKIFLAR BANKASI 1.57 1.93 2.16 2.38 METRO TİC. VE MALİ YAT. - 0.11 0.07 0.07 VESTEL BEYAZ EŞYA 0.14 0.16 0.17 0.18 VESTEL 0.20 0.26 0.26 0.30 YAZICILAR HOLDING 0.44 - - - YAPI VE KREDİ BANK. 3.88 3.64 3.52 3.40 YAPI KREDİ SİGORTA 0.33 0.31 0.27 0.26 ZORLU ENERJİ 0.11 0.13 0.16 0.28
Sektör ve Alt Sektör Endekslerinin 31.12.2009 İtibariyle İMKB Ulusal Tüm ve Ana Sektör Endeksleri İçindeki Ağırlıkları Weights of Sectorial and Sub-Sectorial Indices in ISE All Shares and Main Sectorial Indices as of December 31, 2009 İMKB Ulusal Tüm İçinde Sektör Endekslerinin Ağırlıkları (%) Weights of Sectorial Indices in ISE National All Shares (%) 0.46 25.19 Ulusal Sınai National Industrials Ulusal Hizmetler National Services 56.98 17.40 Ulusal Mali National Financials Ulusal Teknoloji National Technology İMKB Ulusal Sınai Endeksi İçinde Alt Sektör Endekslerinin Ağırlıkları (%) Weights of Sub-sectorial Indices in ISE National Industrials (%) 16.44 12.29 14.34 0.78 19.27 28.14 7.15 1.59 Gıda, İçecek Food, Beverage Tekstil, Deri Textile, Leather Orman, Kağıt, Basım Wood,Paper,Printing Kimya, Petrol, Plastik Chemical,Petroleum,Plastic Taş, Toprak Non Metal Mineral Products Metal Ana Basic Metal Metal Eşya, Makina Metal Products,Machinery Diğer Other İMKB Ulusal Hizmetler Endeksi İçinde Alt Sektör Endekslerinin Ağırlıkları (%) Weights of Sub-sectorial Indices in ISE National Services (%) 4.23 2.42 8.46 14.98 1.30 17.89 50.73 Elektrik Electricity Ulaştırma Transportation Turizm Tourism Ticaret Wholesale and Retail Trade İletişim Telecommunications Spor Sport Diğer Other İMKB Ulusal Mali Endeksi İçinde Alt Sektör Endekslerinin Ağırlıkları (%) Weights of Sub-sectorial Indices in ISE National Financials (%) 2.41 0.74 17.98 2.25 Banka Banks Sigorta Insurance 76.47 Fin. Kir., Faktoring Leasing,Factoring Holding ve Yatırım Holding and Investment Gayrimenkul Y.O. Real Estate Invest.Trusts
Hisse Senetleri Piyasası 2009 Yılı İşlemlerinin Pazarlara Göre Dağılımı Breakdown of Transactions by Markets in 2009 İşlem Hacmi (TL) İşlem Miktarı Sözleşme Sayısı Traded Value (TL) Traded Volume Number of Contracts Normal Emirler Özel Emirler Normal Emirler Özel Emirler Normal Emirler Özel Emirler Normal Orders Special Orders Normal Orders Special Orders Normal Orders Special Orders Ulusal Pazar 455,431,107,906 1,413,001,666 196,148,230,385 519,089,981 63,068,794 314 National Market Ulusal Pazar Şirketleri 455,207,816,059 1,235,478,947 195,672,378,675 341,567,262 62,935,595 309 National Market Companies Toptan Satışlar Pazarı --- 177,522,719 --- 177,522,719 --- 5 Wholesale Market Rüçhan Hakkı Kupon Pazarı 171,668,423 --- 438,812,968 --- 115,654 --- Rights Coupon Market Birincil Piyasa 50,760,028 --- 36,510,815 --- 16,835 --- Primary Market Resmi Müzayede 863,395 --- 527,927 --- 710 --- Official Sales Kurumsal Ürünler Pazarı 15,357,237,170 7,757,000 1,844,072,840 1,130,000 1,107,484 4 Collective Products Market Kurumsal Ürünler Pazarı Şirketleri 1,594,931,034 --- 1,142,715,390 --- 709,191 --- Collective Products Market Companies Fon Pazarı 13,761,056,903 7,757,000 682,015,260 1,130,000 381,229 4 Exchange Traded Funds Toptan Satışlar Pazarı --- --- --- --- --- --- Wholesale Market Rüçhan Hakkı Kupon Pazarı 1,248,740 --- 19,341,779 --- 17,060 --- Rights Coupon Market Birincil Piyasa --- --- --- --- --- --- Primary Market Resmi Müzayede 493 --- 411 --- 4 --- Official Sales İkinci Ulusal Pazar 9,360,793,473 5,000,000 6,114,323,861 5,000,000 3,546,211 3 Second National Market İkinci Ulusal Pazar Şirketleri 9,346,519,570 --- 6,104,606,087 --- 3,530,849 --- Second National Market Companies Toptan Satışlar Pazarı --- 5,000,000 --- 5,000,000 --- 3 Wholesale Market Rüçhan Hakkı Kupon Pazarı 646,797 --- 2,888,361 --- 698 --- Rights Coupon Market Birincil Piyasa 12,862,235 --- 5,796,134 --- 14,525 --- Primary Market Resmi Müzayede 764,870 --- 1,033,279 --- 139 --- Official Sales Yeni Ekonomi Pazarı 370,863,607 --- 212,267,760 --- 287,573 --- New Economy Market Yeni Ekonomi Pazarı Şirketleri 370,863,607 --- 212,267,760 --- 287,573 --- New Economy Market Companies Toptan Satışlar Pazarı --- --- --- --- --- --- Wholesale Market Rüçhan Hakkı Kupon Pazarı --- --- --- --- --- --- Rights Coupon Market Birincil Piyasa --- --- --- --- --- --- Primary Market Resmi Müzayede --- --- --- --- --- --- Official Sales Gözaltı Pazarı 588,525,639 --- 1,142,798,478 --- 689,383 --- Watch List Companies Market Gözaltı Pazarı Şirketleri 584,897,988 --- 1,113,392,921 --- 674,478 --- Watch List Market Companies Toptan Satışlar Pazarı --- --- --- --- --- --- Wholesale Market Rüçhan Hakkı Kupon Pazarı 3,582,530 --- 29,152,611 --- 14,881 --- Rights Coupon Market Birincil Piyasa --- --- --- --- --- --- Primary Market Resmi Müzayede 45,121 --- 252,946 --- 24 --- Official Sales Toplam Total 481,108,527,795 1,425,758,666 205,461,693,324 525,219,981 68,699,445 321 Borsa Dışı Hisse Senedi Alım/Satım İşlemleri Off-Exchange Stock Transactions İşlem Hacmi (TL) İşlem Miktarı Sözleşme Sayısı Traded Value (TL) Traded Number of Stocks Number of Contracts Alım Satım Toplam Alım Satım Toplam Toplam Buying Selling Total Buying Selling Total Total 2009 5,813,164 2,815,945 8,629,109 1,894,084 797,713 2,691,797 397,835 Ocak January 328,750 192,346 521,096 146,865 77,756 224,621 27,759 Şubat February 314,386 184,795 499,181 138,103 66,859 204,961 27,847 Mart March 351,736 218,290 570,026 152,484 80,278 232,762 39,731 Nisan April 397,119 268,076 665,196 152,668 94,058 246,726 50,774 Mayıs May 479,183 291,848 771,030 156,801 86,884 243,685 50,283 Haziran June 501,938 243,748 745,686 162,745 67,116 229,860 37,276 Temmuz July 522,557 196,058 718,615 184,345 55,867 240,212 28,885 Ağustos August 697,601 318,974 1,016,574 197,718 70,366 268,084 32,350 Eylül September 517,971 215,859 733,830 149,836 46,097 195,933 24,724 Ekim October 668,250 241,272 909,522 166,458 53,944 220,401 27,096 Kasım November 443,028 232,588 675,616 127,340 52,425 179,765 22,650 Aralık December 590,646 212,091 802,737 158,723 46,063 204,786 28,460
Hisse Senetleri Piyasası Stock Market Piyasa Değeri En Yüksek 25 Şirket Top 25 Market Values İşlem Hacmi En Yüksek 25 Hisse Senedi/BYF Top 25 Trading Values Şirket Bin TL Sıra No Rank : Hisse Senedi Bin TL Sıra No Rank : Company 000 TL % 2009 2008 Stock 000 TL % 2009 2008 AKBANK 28,350,000 8.08 1 2 GARANTİ BANKASI 70,445,927 14.61 1 1 GARANTİ BANKASI 26,670,000 7.60 2 5 İŞ BANKASI (C) 31,435,292 6.52 2 2 TURKCELL 23,320,000 6.65 3 1 YAPI VE KREDİ BANK. 16,527,338 3.43 3 5 İŞ BANKASI 19,450,035 5.55 4 4 KOZA MADENCİLİK 14,812,305 3.07 4 28 TÜRK TELEKOM 15,960,000 4.55 5 3 AKBANK 14,246,695 2.96 5 4 T. HALK BANKASI 14,875,000 4.24 6 10 T. HALK BANKASI 13,290,556 2.76 6 7 YAPI VE KREDİ BANK. 14,258,328 4.06 7 6 VAKIFLAR BANKASI 13,167,025 2.73 7 3 ENKA İNŞAAT 12,420,000 3.54 8 8 TURKCELL 11,751,820 2.44 8 6 SABANCI HOLDİNG 10,925,000 3.11 9 9 EREĞLİ DEMİR CELİK 11,483,816 2.38 9 13 KOÇ HOLDİNG 10,674,923 3.04 10 11 KOÇ HOLDİNG 10,426,386 2.16 10 8 VAKIFLAR BANKASI 10,650,000 3.04 11 16 TÜRK HAVA YOLLARI 10,210,645 2.12 11 23 FİNANSBANK 9,528,750 2.72 12 7 ARÇELİK 9,281,959 1.93 12 38 ANADOLU EFES 7,560,000 2.16 13 13 TÜPRAŞ 8,231,119 1.71 13 9 TÜPRAŞ 7,449,971 2.12 14 14 DOĞAN HOLDİNG 8,113,429 1.68 14 12 EREĞLİ DEMİR CELİK 7,200,000 2.05 15 12 İHLAS EV ALETLERİ 7,651,896 1.59 15 10 BİM MAĞAZALAR 5,275,050 1.50 16 17 İPEK MATBAACILIK 7,162,914 1.49 16 45 DENİZBANK 5,191,725 1.48 17 15 DOĞAN YAYIN HOL. 6,621,787 1.37 17 25 TÜRK HAVA YOLLARI 4,987,500 1.42 18 27 TEKFEN HOLDİNG 6,388,520 1.33 18 18 ARÇELİK 3,953,010 1.13 19 33 TÜRK TELEKOM 6,250,869 1.30 19 11 COCA COLA İÇECEK 3,815,562 1.09 20 19 ASYA KATILIM BANKASI 5,939,457 1.23 20 21 MİGROS TİCARET 3,507,191 1.00 21 --- SABANCI HOLDİNG 5,641,773 1.17 21 15 PETROL OFİSİ 3,320,625 0.95 22 22 FİNANSBANK İMKB 30 BYF 5,517,236 1.14 22 --- BSH EV ALETLERİ 3,276,000 0.93 23 34 KARDEMİR (D) 5,375,055 1.11 23 17 FORD OTOSAN 3,175,736 0.91 24 21 TAV HAVALİMANLARI 4,711,935 0.98 24 40 ASYA KATILIM BANKASI 3,114,000 0.89 25 26 ECZACIBAŞI İLAÇ 4,532,746 0.94 25 47 Toplam Total 258,908,405 73.81 Toplam Total 309,218,501 64.14 Not: Toptan Satışlar, Birincil Piyasa, Resmi Müzayede, Rüçhan Hakkı Kupon Pazarı işlem hacimleri dahil edilmemiştir. Note: Wholesales Market, Primary Market, Official Auction, Rights Coupon Market transactions were not included.
Hisse Senetleri Piyasası Stock Market İşlem Miktarı En Yüksek 25 Hisse Senedi Sözleşme Sayısı En Yüksek 25 Hisse Senedi 25 Stocks with Highest Traded Number of Stocks 25 Stocks with Highest Number of Trading Contracts Hisse Senedi Milyon Adet Sıra No.Rank No. : Hisse Senedi Adet Sıra No.Rank No. : Stock Million Shares % 2009 2008 Stock Shares % 2009 2008 GARANTİ BANKASI 19,928 9.71 1 1 GARANTİ BANKASI 1,940,653 2.83 1 1 KARDEMİR (D) 8,623 4.20 2 5 TİRE KUTSAN 1,628,722 2.38 2 298 DOĞAN HOLDİNG 7,794 3.80 3 7 KOZA MADENCİLİK 1,268,104 1.85 3 8 YAPI VE KREDİ BANK. 6,924 3.37 4 4 İŞ BANKASI (C) 1,174,971 1.71 4 2 İŞ BANKASI (C) 6,725 3.28 5 3 İHLAS EV ALETLERİ 1,142,633 1.67 5 3 VAKIFLAR BANKASI 6,417 3.13 6 2 METRO TİC. VE MALİ YAT. 975,978 1.42 6 58 İHLAS EV ALETLERİ 6,412 3.12 7 10 TÜRK HAVA YOLLARI 873,400 1.27 7 49 DOĞAN YAYIN HOL. 5,442 2.65 8 15 BEŞİKTAŞ FUTBOL YAT. 845,500 1.23 8 11 KOZA MADENCİLİK 5,064 2.47 9 29 YAPI VE KREDİ BANK. 808,020 1.18 9 5 İHLAS HOLDİNG 4,627 2.25 10 6 İPEK MATBAACILIK 800,021 1.17 10 19 GSD HOLDİNG 4,167 2.03 11 8 DOĞAN HOLDİNG 772,514 1.13 11 14 İPEK MATBAACILIK 3,500 1.71 12 33 EREĞLİ DEMİR CELİK 759,349 1.11 12 12 TEKSTİLBANK 3,479 1.69 13 20 ARÇELİK 734,753 1.07 13 54 KOÇ HOLDİNG 3,304 1.61 14 13 DOĞAN YAYIN HOL. 715,316 1.04 14 23 NET HOLDİNG 3,232 1.57 15 11 KARDEMİR (D) 687,767 1.00 15 20 T.EKONOMİ BANK. 3,122 1.52 16 21 VAKIFLAR BANKASI 677,405 0.99 16 4 ASYA KATILIM BANKASI 3,015 1.47 17 18 IŞIKLAR AMBALAJ 637,817 0.93 17 77 HÜRRİYET GZT. 2,955 1.44 18 17 PARK ELEK.MADENCİLİK 637,655 0.93 18 46 ARÇELİK 2,939 1.43 19 44 AKBANK 592,856 0.87 19 6 TÜRK HAVA YOLLARI 2,665 1.30 20 42 TEK-ART TURİZM 564,059 0.82 20 38 ECZACIBAŞI İLAÇ 2,596 1.26 21 48 KOÇ HOLDİNG 562,276 0.82 21 13 EREĞLİ DEMİR CELİK 2,551 1.24 22 30 T. HALK BANKASI 561,121 0.82 22 9 T. HALK BANKASI 2,379 1.16 23 14 REYSAŞ LOJİSTİK 519,258 0.76 23 139 AKBANK 2,259 1.10 24 9 TEKFEN HOLDİNG 500,486 0.73 24 35 ŞEKERBANK 2,220 1.08 25 23 ASYA KATILIM BANKASI 498,235 0.73 25 25 Toplam Total 122,338 59.60 Toplam Total 20,878,869 30.47 Not: Toptan Satışlar, Birincil Piyasa, Resmi Müzayede, Rüçhan Hakkı Kupon Pazarı işlem hacimleri dahil edilmemiştir. Note: Wholesales Market, Primary Market, Official Auction, Rights Coupon Market transactions were not included.
Hisse Senetleri Piyasası Stock Market Çalışma Günü Sayısı İşlem Hacmi (Milyon TL)(Milyon ABD$) Traded Value (TL Million) (US$ Million) Günlük Daily Number of Toplam Total Günlük Ort. Daily Avg. En Düşük Minimum En Yüksek Maximum Trading Days (TL) ($) (TL) ($) (TL) ($) (TL) ($) 2009 252 482,534 316,326 1,915 1,255 664 398 3,852 2,603 Ocak January 21 24,881 15,643 1,185 745 693 453 1,457 962 Şubat February 20 19,758 11,949 988 597 664 403 1,364 808 Mart March 22 25,276 14,909 1,149 678 685 398 1,915 1,163 Nisan April 21 38,907 24,347 1,853 1,159 1,210 758 2,703 1,694 Mayıs May 19 48,442 31,306 2,550 1,648 1,629 1,048 3,423 2,225 Haziran June 22 47,099 30,633 2,141 1,392 1,725 1,122 2,651 1,739 Temmuz July 23 44,539 29,581 1,936 1,286 1,325 882 3,277 2,232 Ağustos August 21 51,832 35,061 2,468 1,670 1,753 1,169 3,127 2,143 Eylül September 20 39,922 26,910 1,996 1,346 1,404 948 2,668 1,807 Ekim October 21 50,753 34,769 2,417 1,656 1,651 1,139 3,023 2,041 Kasım November 19 41,540 28,096 2,186 1,479 1,531 1,033 2,737 1,864 Aralık December 23 49,584 33,122 2,156 1,440 1,181 785 3,852 2,603 Çalışma Günü Sayısı İşlem Miktarı (Nominal Bin TL) Traded Number of Stocks (Nominal '000 TL) Günlük Daily Number of Toplam Günlük Ort. En Düşük En Yüksek Trading Days Total Daily Avg. Minimum Maximum 2009 252 205,986,913 817,408 296,304 1,609,852 Ocak January 21 12,569,560 598,550 412,740 834,750 Şubat February 20 10,142,288 507,114 296,304 763,423 Mart March 22 13,352,718 606,942 367,954 918,652 Nisan April 21 18,839,909 897,139 581,629 1,463,563 Mayıs May 19 21,990,567 1,157,398 812,128 1,609,852 Haziran June 22 21,109,405 959,518 729,233 1,249,253 Temmuz July 23 18,981,524 825,284 575,719 1,360,648 Ağustos August 21 20,599,867 980,946 674,410 1,490,590 Eylül September 20 15,177,861 758,893 521,858 1,126,931 Ekim October 21 18,459,302 879,014 614,200 1,200,647 Kasım November 19 15,523,226 817,012 562,615 1,017,576 Aralık December 23 19,240,687 836,552 541,411 1,264,264 Not: En düşük değerlerin belirlenmesinde tek seans işlem yapılan günler dikkate alınmamıştır. Note: The one session days have not been considered while the minimum values are determined.
2009 Yılında Hisse Senetleri Piyasasında Yapılan ĠĢlemlerin Sektörlere Göre Dağılımı Sectorial Breakdown of Stock Market Transactions in 2009 ĠĢlem Miktarı ġirket Sayısı ĠĢlem Hacmi Number of Shares ĠĢlem Görme Oranı Number of Traded Value Traded SözleĢme Sayısı Value Turnover Ratio SEKTÖR Companies (TL) (Bin Adet) ( ' 000 Shares) Number of Contracts (%) SECTOR TARIM ORMAN VE BALIKÇILIK --- --- --- --- --- AGRICULTURE, FORESTRY AND FISHING MADENCĠLĠK 2 3,984,836,079 1,731,670 706,985 2,993.20 MINING ĠMALAT SANAYĠĠ 164 143,063,219,183 72,252,776 32,969,382 675.11 MANUFACTURING INDUSTRY GIDA, İÇKİ VE TÜTÜN 24 14,130,534,753 6,153,420 5,218,926 325.58 FOOD, BEVERAGE AND TOBACCO DOKUMA, GİYİM EŞYASI VE DERİ 30 5,047,534,104 5,905,300 4,185,615 1,159.61 TEXTILE, WEARING APPAREL AND LEATHER ORMAN ÜRÜNLERİ VE MOBİLYA 2 198,952,143 212,339 188,366 252.92 WOOD PRODUCTS INCLUDING FURNITURE KAĞIT VE KAĞIT ÜRÜNLERİ, BASIM VE YAYIN 15 34,051,908,534 16,254,435 6,172,460 2,827.82 PAPER AND PAPER PRODUCTS, PRINTING AND PUBLISHING KİMYA, PETROL KAUÇUK VE PLASTİK ÜRÜNLER 24 29,151,512,265 8,501,461 4,398,272 499.22 CHEMICALS PETROLEUM, RUBBER AND PLASTIC PRODUCTS TAŞ VE TOPRAĞA DAYALI 26 5,521,569,463 2,656,596 2,869,913 191.95 NON-METALLIC MINERAL PRODUCTS METAL ANA SANAYİ 13 20,090,032,255 13,624,529 3,063,122 550.17 BASIC METAL INDUSTRIES METAL EŞYA, MAKİNE VE GEREÇ YAPIM 27 32,778,525,371 17,090,206 6,232,856 1,215.88 FABRICATED METAL PRODUCTS, MACHINERY AND EQUIPMENT DİĞER İMALAT SANAYİİ 3 2,092,650,296 1,854,490 639,852 3,011.39 OTHER MANUFACTURING INDUSTRY ELEKTRĠK GAZ VE SU 4 5,296,029,688 1,556,837 1,013,455 982.69 ELECTRICITY GAS AND WATER ĠNġAAT VE BAYINDIRLIK 3 4,386,366,943 1,140,262 692,435 362.87 CONSTRUCTION AND PUBLIC WORKS TOPTAN VE PERAKENDE TĠCARET, OTEL VE 20 11,426,851,770 6,656,027 3,750,974 414.26 WHOLESALE AND RETAIL TRADE, HOTELS AND LOKANTALAR RESTAURANTS TOPTAN TİCARET 4 2,307,621,040 831,870 616,154 607.34 WHOLESALE TRADE PERAKENDE TİCARET 8 5,449,728,475 2,443,790 1,459,888 251.11 CONSUMER TRADE LOKANTA VE OTELLER 8 3,669,502,255 3,380,367 1,674,932 1,762.73 RESTAURANTS AND HOTELS ULAġTIRMA, HABERLEġME VE DEPOLAMA 7 32,406,032,364 7,141,746 2,750,704 316.08 TRANSPORTATION, TELECOMMUNICATION AND STORAGE ULAŞTIRMA 5 14,403,342,773 4,368,187 1,854,694 1,013.66 TRANSPORTATION HABERLEŞME 2 18,002,689,591 2,773,558 896,010 203.85 TELECOMMUNICATIONS MALĠ KURULUġLAR 102 254,958,183,602 110,481,472 22,319,199 571.07 FINANCIAL INSTITUTIONS BANKALAR VE ÖZEL FİNANS KURUMLARI 17 180,622,430,593 59,306,654 8,439,333 538.25 BANKS AND SPECIAL FINANCE CORPORATIONS SİGORTA ŞİRKETLERİ 7 6,964,216,382 2,635,073 1,533,284 618.28 INSURANCE COMPANIES FİNANSAL KİRALAMA VE FACTORİNG ŞİRKETLERİ 9 3,730,831,343 2,958,796 1,572,826 926.94 FINANCIAL LEASING AND FACTORING COMPANIES HOLDİNGLER VE YATIRIM ŞİRKETLERİ 20 54,735,734,094 37,312,215 5,847,841 673.76 HOLDING AND INVESTMENT COMPANIES GAYRİMENKUL YAT.ORT. 14 6,093,364,484 4,957,820 1,840,736 574.43 REAL ESTATE INVESTMENT TRUSTS MENKUL KIYMET YAT.ORT. 34 2,516,268,088 3,179,629 2,982,404 800.54 INVESTMENT TRUSTS ARACI KURUMLAR 1 295,338,618 131,285 102,775 483.60 BROKERAGE HOUSES TEKNOLOJĠ 13 7,279,875,947 2,681,206 2,304,035 2,455.73 TECHNOLOGY BİLİŞİM 12 5,690,010,076 2,410,299 2,068,725 2,727.44 INFORMATION TECHNOLOGY SAVUNMA 1 1,589,865,871 270,906 235,310 1,810.30 DEFENSE EĞĠTĠM, SAĞLIK, SPOR VE DĠĞER SOSYAL EDUCATION, HEALTH, SPORTS AND OTHER SOCIAL 6 5,539,111,629 944,933 1,630,826 1,133.00 HĠZMETLER SERVICES TIBBİ VE DİĞER SAĞLIK HİZMETLERİ 1 106,823,741 14,161 75,523 741.38 MEDICAL AND OTHER HEALTH SERVICES SPOR HİZMETLERİ 4 5,218,713,829 907,311 1,386,261 1,108.84 SPORTS SERVICES EĞLENCE HİZMETLERİ 1 213,574,060 23,461 169,042 5,570.30 ENTERTAINMENT TOPLAM 321 468,340,507,206 204,586,928 68,137,995 574.55 TOTAL ĠĢlem Görme Oranı : İşlem Hacmi / TAKASBANK Saklama Bakiyelerine Göre Hesaplanan Günlük Ortalama Piyasa Değeri Notlar : - Yıl içerisinde Borsa Pazarından çıkarılan hisse senetleri işlemleri dahildir. - Sektörlere göre dağılımda Borsa Yatırım Fonları, Toptan Satışlar Pazarı, Rüçhan Hakkı Kupon Pazarı, Birincil Piyasa, Resmi Müzayede işlemleri dikkate alınmamaktadır. ĠĢlem Görme Oranı : İşlem Hacmi / Merkezi Kayıt Kuruluşu Saklama Bakiyelerine Göre Hesaplanan Günlük Ortalama Piyasa Değeri Notes : - Transactions of Companıes wıth Stocks De-Lısted From The Ise Markets Permanently are included. - In sectorial breakdown of stock market transactions Exchange Traded Funds, Wholesale Market, Rights Coupon Market, Primary Market and Official Auction transactions are not taken into account. Value Turnover Ratio : Traded Value / Daily Average Market Capitalization Calculated According to Stocks Kept in Custody at Central Registry Agency.
Hisse Senetlerinin 2009 Yılı Fiyatları ve Yapılan İşlemlerin Şirketlere Göre Dağılımı Stock Prices and Breakdown of Transactions by Stocks in 2009 İşlem Sözleşme İşlem Görme En Düşük En Yüksek Kapanış Miktarı Sayısı Oranı (%) Hisse Senedi Fiyat Fiyat Fiyatı İşlem Hacmi Number of Number of Value Turnover Stocks Low High Close Traded Value Shares Traded Contracts Ratio (%) Ulusal Pazar 456,443,295,007 196,013,945,937 62,935,904 563.07 National Market ACIBADEM SAĞLIK 5.25 9.20 8.70 106,823,741 14,160,833 75,523 741.38 ADANA ÇĠMENTO (A) 1.72 5.20 5.10 173,534,652 38,848,719 55,351 65.79 ADANA ÇĠMENTO (B) 1.16 2.98 2.98 18,092,213 6,404,818 16,521 67.84 ADANA ÇĠMENTO (C) 0.23 0.52 0.52 198,376,109 357,188,392 88,247 611.68 ADEL KALEMCĠLĠK 2.70 9.25 9.10 101,070,619 17,071,286 72,304 776.98 ADVANSA SASA 0.22 0.60 0.59 520,349,497 1,147,100,624 219,128 1,206.33 AFM FĠLM 6.30 14.90 8.25 213,574,060 23,460,878 169,042 5,570.30 AFYON ÇĠMENTO 550.00 1,775.00 1,685.00 681,444,750 532,174 146,594 1,225.39 AK ENERJĠ 5.05 15.20 14.00 972,987,150 100,239,796 149,423 282.75 AK YAT.ORT. (1) 0.61 1.76 1.52 50,299,114 42,369,910 55,344 402.03 AKAL TEKSTĠL (15) 0.60 2.04 1.63 168,357,364 129,261,647 108,957 742.77 AKBANK 3.42 9.85 9.45 14,246,694,756 2,259,469,522 592,856 168.51 AKÇANSA 1.77 6.80 6.65 333,204,492 79,450,164 89,964 211.25 AKIN TEKSTĠL 0.73 3.66 2.62 89,932,530 41,652,727 104,451 882.67 AKMERKEZ GMYO (1) 20.50 43.75 32.75 34,291,027 993,260 28,480 17.41 AKSA 0.83 2.70 2.60 1,214,395,382 631,515,297 236,718 1,253.61 AKSĠGORTA 2.02 5.80 5.20 3,379,484,043 814,430,104 284,093 715.62 AKSU ENERJĠ 1.54 5.12 4.14 254,134,246 81,211,609 141,547 1,308.92 AKSU ĠPLĠK (15) 0.53 1.94 1.54 159,191,126 126,088,477 175,166 3,899.28 ALARKO CARRIER 5.40 11.80 10.90 100,915,406 10,966,192 58,564 696.59 ALARKO GMYO (1) 4.20 14.60 13.20 184,823,366 15,253,146 65,943 411.62 ALARKO HOLDĠNG 1.53 4.38 3.98 571,294,993 210,092,129 133,062 350.01 ALBARAKA TÜRK 0.89 2.40 2.21 488,013,564 251,273,929 111,103 257.70 ALCATEL LUCENT TELETAġ 0.73 3.78 3.24 1,720,294,492 697,083,535 381,794 6,417.82 ALKĠM KAĞIT 1.08 1.77 1.63 220,655,285 150,746,200 115,956 652.51 ALKĠM KĠMYA 3.28 7.25 6.65 356,976,242 64,130,390 111,595 922.11 ALTERNATĠF YAT.ORT. (1) 0.34 1.03 0.88 60,147,625 86,094,052 43,632 473.40 ALTERNATĠFBANK 0.60 1.63 1.54 90,424,679 80,867,756 60,667 538.24 ALTINYAĞ 0.33 1.03 0.69 231,983,428 341,544,964 226,441 2,286.27 ALTINYILDIZ 2.38 5.55 5.05 204,023,890 53,321,576 149,558 387.92 ANADOLU CAM 0.94 1.98 1.88 204,172,771 125,970,445 78,153 159.76 ANADOLU EFES 9.35 18.10 16.80 1,831,775,433 140,043,476 139,547 66.00 ANADOLU HAYAT EMEK. 1.06 4.98 4.96 549,721,569 252,652,968 149,502 405.15 ANADOLU ISUZU 2.68 7.10 6.05 153,141,206 32,192,096 77,180 838.53 ANADOLU SĠGORTA 0.59 1.45 1.35 1,034,116,837 885,439,787 178,294 486.20 ANEL TELEKOM 0.88 2.10 1.75 1,184,034,672 793,114,566 380,299 4,130.66 ARÇELĠK (9) 1.18 6.10 5.85 9,281,959,158 2,939,452,990 734,753 2,251.09 ARENA BĠLGĠSAYAR 0.55 2.40 2.09 158,027,466 86,770,010 123,503 1,027.63 ARSAN TEKSTĠL 0.63 1.86 1.62 93,312,397 71,593,730 93,556 1,461.57 ASELSAN 2.62 11.70 11.70 1,589,865,871 270,906,470 235,310 1,810.30 ASYA KATILIM BANKASI 0.94 3.68 3.46 5,939,456,950 3,014,958,887 498,235 638.57 ATA YAT.ORT. (1 ) 0.38 1.03 0.87 24,034,711 33,241,156 60,050 495.16 ATAKULE GMYO (1) 0.63 1.47 1.26 190,704,406 174,602,196 97,675 442.09 ATLANTĠS YAT. ORT. (1) 0.31 0.77 0.66 39,319,495 66,732,916 70,253 1,231.37
Hisse Senetlerinin 2009 Yılı Fiyatları ve Yapılan İşlemlerin Şirketlere Göre Dağılımı Stock Prices and Breakdown of Transactions by Stocks in 2009 İşlem Sözleşme İşlem Görme En Düşük En Yüksek Kapanış Miktarı Sayısı Oranı (%) Hisse Senedi Fiyat Fiyat Fiyatı İşlem Hacmi Number of Number of Value Turnover Stocks Low High Close Traded Value Shares Traded Contracts Ratio (%) ATLAS YAT. ORT. (1) 0.36 0.84 0.75 30,469,902 49,745,660 64,773 1,541.77 AVĠVA SĠGORTA 4.32 7.65 6.85 128,803,858 15,116,833 122,598 318.25 AVRASYA YAT.ORT. (1) 0.26 0.64 0.54 17,746,323 37,182,168 37,234 674.94 AYEN ENERJĠ 1.04 2.94 2.66 880,838,829 408,930,529 232,148 2,333.67 AYGAZ 1.76 6.20 5.65 1,250,494,263 332,156,299 179,961 257.76 BAGFAġ 48.00 96.00 93.50 1,799,854,828 24,298,924 254,644 1,114.79 BAK AMBALAJ 1.70 6.20 6.05 54,966,606 14,255,529 61,540 329.97 BANVĠT 1.28 4.06 3.60 1,269,474,610 460,795,691 339,178 1,759.11 BAġKENT YAT. ORT. (1) 0.46 1.04 1.02 19,931,454 30,092,222 40,061 703.71 BATI ÇĠMENTO 4.26 6.70 6.10 49,917,613 8,683,663 63,160 29.48 BATISÖKE ÇĠMENTO 0.51 1.42 1.23 84,669,318 76,416,996 75,227 433.45 BEġĠKTAġ FUTBOL YAT. 1.29 14.90 4.56 3,736,876,511 842,374,210 845,500 7,603.17 BĠM MAĞAZALAR 29.25 74.50 69.50 1,967,369,748 39,162,497 199,616 103.27 BOLU ÇĠMENTO 0.80 1.67 1.60 80,168,591 51,715,689 52,309 82.08 BOROVA YAPI 0.19 0.85 0.61 238,690,759 419,112,763 186,686 2,815.76 BORUSAN MANNESMANN 5.00 13.10 12.10 87,599,409 9,787,605 54,266 221.07 BORUSAN YAT. PAZ. 2.54 6.60 6.45 93,010,552 18,881,505 50,007 220.99 BOSCH FREN SĠSTEMLERĠ 34.25 90.00 75.00 412,855,380 6,201,631 169,542 1,313.32 BOSSA 1.53 4.72 2.52 204,649,726 78,387,813 109,885 667.49 BOYNER MAĞAZACILIK 0.42 1.53 1.41 1,277,002,117 1,315,990,440 313,957 4,164.14 BRĠSA 27.00 71.00 64.00 136,288,187 2,572,424 58,386 414.71 BSH EV ALETLERĠ 17.80 105.50 78.00 569,882,388 7,429,393 248,298 103.16 BUMERANG YAT.ORT. (1) 0.33 0.83 0.65 19,216,239 33,524,531 27,783 597.03 BURÇELĠK 21.90 44.75 28.00 123,316,572 3,742,418 112,178 1,264.20 BURÇELĠK VANA 0.52 1.96 1.27 302,085,607 251,039,520 232,343 7,631.38 BURSA ÇĠMENTO 4.14 6.40 4.80 43,865,363 8,432,581 36,634 13.00 CARREFOURSA(A) 7.40 21.40 19.20 318,767,039 18,942,638 96,684 1,230.33 CARREFOURSA(B) 6.35 27.75 26.75 196,581,459 10,838,635 90,458 1,093.32 CEYTAġ MADENCĠLĠK (6) 1.29 2.74 2.56 182,038,767 102,130,324 69,330 1,182.95 COCA COLA ĠÇECEK 5.85 15.00 15.00 562,453,736 61,923,184 89,462 94.76 COMPONENTA DÖKÜMCÜLÜK 3.20 4.92 4.04 108,773,184 26,844,488 127,326 710.20 CREDITWEST FAKTORING 0.90 2.59 2.08 76,085,375 37,323,804 87,721 477.19 ÇELEBĠ 4.60 17.60 17.10 649,729,798 59,498,501 144,006 1,174.26 ÇELĠK HALAT 2.20 3.06 2.60 118,131,862 43,186,973 100,846 748.58 ÇEMTAġ 0.39 0.87 0.85 226,020,686 292,099,083 127,984 736.59 ÇĠMBETON 7.55 20.80 19.10 126,452,601 8,297,929 128,547 862.29 ÇĠMENTAġ 3.38 12.70 12.00 96,472,653 12,504,747 93,433 43.39 ÇĠMSA 2.50 7.75 7.55 253,059,084 49,334,456 69,945 134.49 DEMISAġ DÖKÜM 0.57 1.45 1.36 72,766,800 70,281,876 70,876 262.40 DENĠZ YAT.ORT. (1) 0.42 1.85 1.42 213,208,184 157,346,150 150,068 1,195.23 DENĠZBANK 3.60 9.75 7.25 85,586,020 12,946,562 79,161 1,164.94 DENĠZLĠ CAM 1.62 4.50 3.42 106,094,304 37,109,481 87,541 1,353.97 DENTAġ AMBALAJ 0.41 0.96 0.94 36,833,186 53,700,318 68,884 391.50 DERĠMOD 1.75 3.20 2.52 110,260,649 44,411,690 133,800 2,419.04 DESA DERĠ 0.34 1.02 0.74 274,594,980 395,342,127 210,424 2,720.03 DEVA HOLDĠNG 2.16 4.28 3.50 1,925,093,390 519,525,288 379,251 2,486.65
Hisse Senetlerinin 2009 Yılı Fiyatları ve Yapılan İşlemlerin Şirketlere Göre Dağılımı Stock Prices and Breakdown of Transactions by Stocks in 2009 İşlem Sözleşme İşlem Görme En Düşük En Yüksek Kapanış Miktarı Sayısı Oranı (%) Hisse Senedi Fiyat Fiyat Fiyatı İşlem Hacmi Number of Number of Value Turnover Stocks Low High Close Traded Value Shares Traded Contracts Ratio (%) DĠTAġ DOĞAN 1.24 2.90 2.48 91,171,576 40,892,159 115,521 872.10 DOĞAN BURDA 0.94 3.22 2.50 240,499,092 102,784,093 174,764 3,457.87 DOĞAN GAZETECĠLĠK 1.04 4.32 3.76 678,382,266 244,146,545 221,830 784.21 DOĞAN HOLDĠNG 0.37 1.37 1.03 8,113,429,404 7,794,252,810 772,514 1,091.45 DOĞAN YAYIN HOL. 0.40 1.79 1.39 6,621,786,631 5,442,152,924 715,316 2,660.06 DOĞUġ GE GMYO (1) 0.42 1.23 1.02 163,964,586 201,097,755 59,594 460.66 DOĞUġ OTOMOTĠV 1.63 5.45 4.84 951,037,303 270,338,473 166,070 728.49 DURAN DOĞAN BASIM 1.04 1.94 1.90 170,805,680 112,707,341 211,553 1,419.00 DYO BOYA 0.64 1.81 1.35 344,291,232 632,387,803 250,170 628.47 ECZACIBAġI ĠLAÇ 0.73 2.64 2.50 4,532,746,352 2,596,091,015 455,420 1,928.37 ECZACIBAġI YAPI 0.85 2.76 2.62 179,854,970 97,627,987 106,624 267.45 ECZACIBAġI YAT. ORT. (1) 0.41 1.46 1.33 49,390,292 54,055,978 33,480 568.23 ECZACIBAġI YATIRIM 1.55 5.28 4.84 1,150,414,645 329,019,867 171,320 1,315.31 EDĠP GAYRĠMENKUL 1.44 4.68 3.44 106,916,050 26,451,320 133,496 489.61 EGE ENDÜSTRĠ 4.44 14.30 9.10 136,293,614 15,173,429 86,056 1,404.48 EGE GÜBRE 19.00 81.50 75.00 532,902,467 14,542,714 184,041 1,054.72 EGE SERAMĠK 0.35 1.04 1.00 410,426,079 528,572,488 260,574 1,022.43 EGELĠ YAT. ORT. (1) 0.30 0.67 0.54 93,534,843 195,660,520 119,410 1,218.97 EMEK ELEKTRĠK 0.25 1.05 0.96 308,896,013 430,154,309 211,583 3,255.87 EMĠNĠġ AMBALAJ 3.30 7.35 6.30 184,477,839 41,548,917 172,328 2,958.04 ENKA ĠNġAAT 3.26 7.00 6.90 4,040,760,134 694,697,945 372,253 342.88 ERBOSAN 3.88 8.15 7.40 99,858,287 17,195,837 78,669 523.28 EREĞLĠ DEMĠR CELĠK 1.95 5.00 4.50 11,483,816,225 2,551,405,006 759,349 420.06 ERSU GIDA 0.28 0.81 0.59 89,128,780 157,386,456 124,205 1,030.23 ESCORT TEKNOLOJĠ 0.84 1.76 1.70 154,879,219 123,797,519 118,835 2,341.58 EURO TREND YAT. ORT. (1) 0.57 1.59 0.91 134,542,211 148,709,446 203,638 3,176.18 EURO YAT. ORT. (1) 0.64 1.29 0.73 87,795,692 109,978,408 83,779 1,208.60 EVG YAT. ORT. (1) 0.48 1.26 0.87 35,734,374 41,679,553 57,141 1,810.97 FAVORĠ DĠNLENME YER. 1.06 2.68 2.02 222,239,205 109,407,752 175,772 3,446.42 FENERBAHÇE SPORTĠF 32.00 59.00 47.75 724,350,186 13,903,494 220,290 403.19 FENĠġ ALÜMĠNYUM 2.10 5.75 3.06 370,879,173 102,811,301 226,440 1,225.02 FĠNANS FĠN. KĠR. 0.97 2.09 2.00 633,203,985 401,367,945 313,303 870.43 FĠNANS YAT. ORT. (1) 0.63 1.28 1.03 74,922,733 80,011,126 100,226 514.06 FĠNANSBANK 3.74 7.95 6.05 140,275,455 25,983,432 123,531 9.68 F-M ĠZMĠT PĠSTON 5.40 12.20 10.20 355,924,490 40,282,319 206,696 1,838.22 FORD OTOSAN 3.24 9.20 9.05 1,267,355,351 191,692,143 198,333 296.64 FORTIS BANK 0.62 2.23 2.11 959,778,176 643,130,045 197,264 1,116.25 FRĠGO PAK GIDA 0.45 1.65 1.57 59,955,750 57,403,082 104,863 1,412.22 GALATASARAY SPORTĠF 108.00 178.00 146.00 303,841,476 2,061,327 101,379 161.71 GARANTĠ BANKASI 1.86 6.40 6.35 70,445,927,394 19,927,765,880 1,940,653 714.49 GARANTĠ FAKTORĠNG 1.38 11.60 6.40 318,431,446 79,005,844 195,396 1,052.30 GARANTĠ YAT. ORT. (1) 0.29 1.12 0.86 265,034,918 408,683,198 145,858 2,297.71 GEDĠK YAT.ORT. (1) 0.61 1.11 0.95 15,885,485 17,524,010 28,600 279.64 GEDĠZ ĠPLĠK 0.40 2.56 1.58 203,130,662 140,911,231 176,498 2,981.35 GENTAġ 0.72 1.20 1.16 122,984,882 116,492,797 87,163 220.67 GERSAN ELEKTRĠK 0.56 1.57 1.45 109,368,534 89,462,661 109,622 1,204.87
Hisse Senetlerinin 2009 Yılı Fiyatları ve Yapılan İşlemlerin Şirketlere Göre Dağılımı Stock Prices and Breakdown of Transactions by Stocks in 2009 İşlem Sözleşme İşlem Görme En Düşük En Yüksek Kapanış Miktarı Sayısı Oranı (%) Hisse Senedi Fiyat Fiyat Fiyatı İşlem Hacmi Number of Number of Value Turnover Stocks Low High Close Traded Value Shares Traded Contracts Ratio (%) GLOBAL YAT. HOLDĠNG 0.20 0.95 0.73 1,054,194,726 1,689,150,252 262,428 814.26 GOLDAS KUYUMCULUK 0.66 1.43 0.99 1,885,328,603 1,743,707,871 421,540 3,808.47 GOOD-YEAR 5.20 13.50 11.70 104,201,347 11,440,247 66,565 206.26 GÖLTAġ ÇĠMENTO 21.40 48.00 40.50 168,926,287 4,665,793 104,354 104.49 GRUNDĠG ELEKTRONĠK (9) 0.47 0.77 0.52 394,059,477 618,809,957 158,481 940.05 GSD HOLDĠNG 0.27 1.07 0.95 2,788,310,713 4,167,137,163 497,535 1,850.55 GÜBRE FABRĠK. 4.85 8.85 8.00 2,451,945,865 335,976,656 393,307 1,701.73 GÜNEġ SĠGORTA 0.98 2.38 2.10 549,378,627 320,823,359 226,917 1,627.27 HAZNEDAR REFRAKTER 1.13 3.14 2.94 190,962,902 90,067,279 177,461 4,751.92 HEDEF YAT.ORT. (1) 0.39 1.15 0.83 49,935,822 66,748,455 57,177 1,805.34 HEKTAġ 0.48 0.97 0.88 297,652,559 346,113,153 110,568 1,148.29 HÜRRĠYET GZT. 0.40 1.98 1.87 3,695,829,450 2,954,718,231 370,456 1,643.35 IġIKLAR AMBALAJ 0.75 2.55 2.49 2,420,138,633 1,722,677,731 637,817 4,765.11 ĠDAġ 0.65 3.16 1.82 359,684,883 176,868,160 234,181 2,879.78 ĠHLAS EV ALETLERĠ 0.42 1.59 1.13 7,651,895,607 6,411,524,528 1,142,633 6,283.80 ĠHLAS HOLDĠNG 0.19 0.59 0.51 1,925,618,785 4,627,037,225 463,255 1,427.14 ĠNDEKS BĠLGĠSAYAR 0.75 1.79 1.62 112,166,064 85,448,579 72,418 726.75 ĠNFO YAT. ORT. (1) 0.31 0.68 0.54 30,282,733 58,511,483 48,122 1,366.73 ĠNFOTREND YAT. ORT. (1) 0.41 0.77 0.67 29,974,390 48,485,621 64,671 988.76 ĠNTEMA 1.98 5.42 5.40 182,690,544 50,224,243 163,209 2,116.86 ĠPEK MATBAACILIK (14) 2.98 3.34 3.18 838,039,805 261,464,413 63,469 651.57 Ġġ BANKASI (A) 15,005.00 21,245.00 16,165.00 1,117,390 64 58 34.85 Ġġ BANKASI (B) 620.00 1,240.00 1,115.00 20,802,585 20,504 11,402 187.18 Ġġ BANKASI (C) 2.68 6.65 6.30 31,435,292,159 6,724,514,847 1,174,971 662.55 Ġġ BANKASI (KUR.) 3,435.00 6,510.00 4,950.00 2,126,835 472 432 Ġġ FĠN.KĠR. 0.36 1.12 1.04 1,489,885,204 1,775,623,993 267,681 1,998.59 Ġġ GĠRĠġĠM (1) 1.22 3.00 2.60 151,989,473 71,060,671 89,123 708.35 Ġġ GMYO (1) 0.64 1.84 1.68 838,549,112 671,495,045 124,998 288.17 Ġġ Y. MEN. DEĞ. 0.73 3.28 2.96 295,338,618 131,284,579 102,775 483.60 Ġġ YAT. ORT. (1) 0.48 1.47 1.27 87,010,821 96,925,814 54,972 89.69 ĠZMĠR DEMĠR ÇELĠK 1.09 2.67 2.26 259,215,147 125,307,224 104,224 194.13 ĠZOCAM 7.25 25.30 23.20 328,919,517 19,395,107 254,574 1,629.84 KAPLAMĠN 3.56 10.90 8.05 84,042,971 12,063,429 99,569 1,572.19 KARDEMĠR (A) 0.39 0.92 0.81 681,760,950 757,853,683 157,138 531.66 KARDEMĠR (B) 0.40 0.93 0.82 608,103,517 676,725,653 144,275 955.75 KARDEMĠR (D) 0.28 0.67 0.64 5,375,055,008 8,623,461,317 687,767 1,818.22 KAREL ELEKTRONĠK 0.66 2.54 2.43 168,187,600 105,443,127 101,501 1,215.52 KARSAN OTOMOTĠV 0.53 1.73 1.44 1,925,243,197 1,453,543,043 349,912 1,654.71 KARSU TEKSTĠL 0.30 2.35 2.34 99,089,493 116,172,755 81,200 1,402.61 KARTONSAN 52.00 86.50 75.50 116,293,689 1,685,972 52,160 64.49 KELEBEK MOBĠLYA 0.38 1.04 0.81 75,967,261 95,846,428 101,203 331.33 KENT GIDA 23.50 59.50 42.25 104,293,198 2,570,857 77,117 105.69 KEREVĠTAġ GIDA 6.90 38.50 31.00 271,673,261 13,039,791 191,649 764.13 KLĠMASAN KLĠMA 4.44 8.40 5.90 78,849,255 12,397,362 72,571 755.72 KOÇ HOLDĠNG 1.65 4.46 4.42 10,426,386,231 3,304,053,544 562,276 727.24 KONFRUT GIDA 1.44 5.40 4.42 354,052,547 110,422,183 274,632 3,545.20
Hisse Senetlerinin 2009 Yılı Fiyatları ve Yapılan İşlemlerin Şirketlere Göre Dağılımı Stock Prices and Breakdown of Transactions by Stocks in 2009 İşlem Sözleşme İşlem Görme En Düşük En Yüksek Kapanış Miktarı Sayısı Oranı (%) Hisse Senedi Fiyat Fiyat Fiyatı İşlem Hacmi Number of Number of Value Turnover Stocks Low High Close Traded Value Shares Traded Contracts Ratio (%) KONYA ÇĠMENTO 34.75 73.50 73.00 49,903,336 957,871 26,944 63.41 KORDSA GLOBAL 1.16 2.66 2.50 114,273,422 57,854,765 63,918 390.15 KOZA MADENCĠLĠK 0.84 5.22 4.82 14,812,304,856 5,063,977,468 1,268,104 6,130.91 KRĠSTAL KOLA 0.53 1.17 0.93 164,156,555 169,750,595 141,015 1,304.44 KÜTAHYA PORSELEN 0.76 4.00 3.54 181,057,814 85,003,009 152,924 1,284.22 LĠNK BĠLGĠSAYAR 1.07 2.80 2.15 183,235,394 106,202,776 168,594 6,080.93 LOGO YAZILIM 0.84 3.10 2.12 260,903,577 140,842,864 172,802 2,951.33 LÜKS KADĠFE 1.35 2.61 2.09 153,695,591 76,907,702 185,445 851.25 M. YILMAZ YAT.ORT. (1) 0.37 0.78 0.67 32,599,180 52,528,716 54,692 1,110.99 MARBAġ B TĠPĠ YAT. ORT. (1) 0.75 1.46 1.20 7,337,449 6,614,993 19,248 218.29 MARDĠN ÇĠMENTO 2.11 6.70 6.60 119,288,281 20,531,823 53,124 45.83 MARMARĠS ALTINYUNUS 5.25 9.90 8.95 285,584,426 36,700,553 151,290 2,309.84 MARSHALL 5.20 12.30 10.70 64,147,767 6,736,623 66,852 228.27 MARTI OTEL 0.32 0.91 0.84 494,753,141 732,307,567 195,612 990.82 MENDERES TEKSTĠL 0.17 0.63 0.59 729,151,652 1,759,628,505 375,596 2,265.19 MENSA MENSUCAT (2) 0.22 0.25 0.24 3,162,891 13,575,036 6,824 18.44 MERKEZ B TĠPĠ YAT.ORT (1) 0.65 1.71 1.70 64,628,068 75,913,012 105,557 2,776.29 MERKO GIDA 0.96 2.50 1.41 395,793,391 269,655,544 318,350 1,329.61 METEMTEKS 0.22 0.69 0.67 225,568,285 492,656,902 277,153 2,554.44 METRO TĠC. VE MALĠ YAT. 1.24 4.42 1.65 3,063,166,983 1,489,542,776 975,978 5,184.93 METRO YAT. ORT. (1) 0.39 0.96 0.85 31,570,709 50,062,892 55,256 1,801.39 MĠGROS (7) 11.50 19.90 18.60 39,992,220 2,653,245 25,089 77.01 MĠGROS TĠCARET (7) 8.60 22.60 19.70 575,834,189 26,465,601 143,028 813.69 MĠLPA 0.36 1.34 1.02 374,512,057 404,014,228 154,916 3,940.26 MUTLU AKÜ 0.77 2.36 2.28 401,447,542 269,820,546 188,232 2,123.30 NET HOLDĠNG 0.27 0.70 0.59 1,646,126,652 3,232,110,138 323,015 1,028.56 NET TURĠZM 0.47 1.46 1.20 1,035,407,200 1,121,211,566 195,384 1,311.72 NETAġ TELEKOM. 7.45 66.50 56.50 1,321,228,972 36,162,903 242,306 2,274.26 NUH ÇĠMENTO 7.40 11.40 11.00 31,601,777 3,180,090 26,635 17.30 NUROL GMYO (1) 1.15 3.86 3.58 109,118,754 40,839,033 85,421 824.51 OLMUKSA 3.62 6.95 4.54 296,507,027 69,799,843 136,208 1,627.80 OTOKAR 7.45 16.40 15.50 539,507,138 43,591,132 95,258 691.63 OYAK YAT. ORT. (1) 0.31 0.94 0.75 66,145,203 110,039,153 71,634 1,361.19 ÖZDERĠCĠ GMYO (1) 0.83 3.02 1.52 192,043,274 150,309,241 198,290 4,190.85 PARK ELEK.MADENCĠLĠK (6) 1.02 3.52 2.84 3,802,797,312 1,629,539,704 637,655 3,229.80 PARSAN 0.56 1.42 1.23 516,773,285 435,894,786 191,559 2,176.36 PENGUEN GIDA 0.45 1.16 0.95 275,456,865 300,438,888 180,547 2,350.55 PERA GMYO (1) 0.19 0.71 0.57 765,791,910 1,530,169,728 261,776 1,749.59 PETKĠM 3.38 8.05 7.30 2,837,809,226 457,971,673 216,518 607.16 PETROL OFĠSĠ 2.46 7.60 5.75 997,758,475 209,918,432 151,140 117.95 PINAR ET VE UN 1.88 4.54 4.42 298,718,030 97,795,423 117,382 507.51 PINAR SU 2.54 5.60 5.05 204,292,946 44,082,438 122,002 1,186.38 PINAR SÜT 2.21 7.65 7.55 564,022,107 124,771,262 162,177 641.95 PĠMAġ 1.46 6.65 3.44 169,473,339 51,107,106 128,424 2,793.09 PLASTĠKKART (13) 2.01 2.84 2.80 56,189,014 23,165,453 19,100 214.69 RAY SĠGORTA 1.11 2.62 2.07 430,970,926 229,187,597 336,857 1,890.20
Hisse Senetlerinin 2009 Yılı Fiyatları ve Yapılan İşlemlerin Şirketlere Göre Dağılımı Stock Prices and Breakdown of Transactions by Stocks in 2009 İşlem Sözleşme İşlem Görme En Düşük En Yüksek Kapanış Miktarı Sayısı Oranı (%) Hisse Senedi Fiyat Fiyat Fiyatı İşlem Hacmi Number of Number of Value Turnover Stocks Low High Close Traded Value Shares Traded Contracts Ratio (%) REYSAġ LOJĠSTĠK 0.72 4.56 4.00 2,776,923,116 1,211,487,762 519,258 2,943.31 SABANCI HOLDĠNG 2.13 6.05 5.75 5,641,773,340 1,349,393,641 340,555 190.54 SAĞLAM GMYO (1) 0.36 1.03 0.83 196,876,563 268,265,688 83,749 1,070.31 SANKO PAZARLAMA 1.51 3.24 2.92 67,923,848 27,594,066 60,235 307.44 SARKUYSAN 1.24 3.00 2.72 172,649,828 72,787,134 79,441 165.16 SELÇUK ECZA DEPOSU 1.14 3.26 2.48 1,105,969,345 483,713,320 226,640 505.74 SERVE KIRTASĠYE 0.53 1.49 1.19 106,251,074 93,710,804 146,008 1,522.35 SĠNPAġ GMYO (1) 0.44 2.41 2.26 1,461,948,072 498,159,477 246,949 599.90 SODA SANAYĠĠ 0.87 1.78 1.63 202,865,592 138,458,393 81,813 322.06 SÖKTAġ 2.02 4.50 3.78 114,399,087 32,874,542 110,609 636.62 ġeker PĠLĠÇ 0.79 3.66 3.08 712,495,963 285,089,191 290,739 4,397.95 ġekerbank 0.74 3.00 2.58 4,087,487,454 2,219,860,510 467,903 486.47 ġġġe CAM 0.81 1.91 1.87 2,954,530,238 1,984,781,825 317,185 559.92 T. HALK BANKASI 3.06 12.00 11.90 13,290,555,792 2,378,547,747 561,121 637.34 T. KALKINMA BANK. 2.78 7.40 7.05 129,107,170 27,735,272 78,899 1,854.63 TACĠRLER YAT. ORT. (1) 0.32 0.99 0.63 32,895,503 52,075,922 50,394 1,436.15 TAÇ YAT. ORT. (1) 0.69 2.14 1.77 51,941,444 33,066,063 94,823 1,169.12 TAKSĠM YAT. ORT. (1) 0.54 1.07 0.64 37,978,694 54,006,973 69,113 2,071.37 TAT KONSERVE 0.90 3.40 3.06 585,300,715 300,923,152 180,256 419.05 TAV HAVALĠMANLARI 2.47 4.82 4.74 4,711,934,947 1,169,495,757 367,773 1,025.78 T.DEMĠR DÖKÜM 2.32 6.90 5.25 148,967,393 33,063,189 91,163 1,494.60 TEK-ART TURĠZM 0.40 1.34 1.13 1,262,296,403 1,231,802,298 564,059 3,336.95 TEKFEN HOLDĠNG 1.95 5.00 4.90 6,388,520,002 1,774,524,347 500,486 1,480.30 T.EKONOMĠ BANK. 0.52 2.96 2.80 4,281,066,797 3,121,908,551 424,918 1,411.07 TEKSTĠL FĠN. KĠR. 0.27 1.05 0.95 97,825,564 143,398,034 87,101 1,662.62 TEKSTĠLBANK 0.36 1.25 1.06 3,128,418,568 3,478,698,556 381,634 3,963.37 TESCO KĠPA 3.50 8.05 6.95 366,220,053 60,301,578 98,519 822.56 TĠRE KUTSAN 1.31 3.86 2.12 3,652,968,263 1,654,081,746 1,628,722 1,744.47 TOFAġ OTO. FAB. 1.09 4.76 4.72 3,122,233,244 1,222,605,766 360,341 942.77 TRABZONSPOR SPORTĠF 6.80 14.90 7.85 453,645,656 48,972,095 219,092 840.90 TRAKYA CAM 0.72 2.00 1.86 799,078,546 591,973,562 151,082 305.67 T.S.K.B. 0.51 1.83 1.82 2,155,935,579 1,798,378,731 249,100 639.96 TSKB YAT. ORT. (1) (10) 0.34 0.92 0.86 44,171,944 67,295,967 38,811 490.26 T.TUBORG 0.75 3.16 2.34 343,849,173 185,592,137 284,816 1,109.05 TUKAġ 0.37 0.95 0.81 161,868,851 237,464,390 114,915 864.59 TURCAS PETROL 2.14 5.40 4.80 1,008,861,697 278,509,580 207,430 260.30 TURKCELL 7.15 11.00 10.60 11,751,820,127 1,357,914,753 495,100 179.55 TÜPRAġ 11.80 30.50 29.75 8,231,118,622 424,203,580 386,995 330.83 TÜRK HAVA YOLLARI 0.97 5.90 5.70 10,210,645,008 2,664,863,260 873,400 824.04 TÜRK PRYSMĠAN KABLO 0.54 1.27 1.08 169,150,037 109,601,348 110,900 1,033.41 TÜRK TELEKOM 3.16 5.06 4.56 6,250,869,465 1,415,643,404 400,910 273.42 TÜRK TRAKTÖR 3.24 9.45 9.05 379,386,082 66,439,876 115,608 527.85 USAġ 0.88 1.87 1.71 543,570,597 367,661,678 190,698 2,572.16 UġAK SERAMĠK 0.40 1.58 1.20 95,467,307 89,975,140 98,975 1,302.41 ÜLKER BĠSKÜVĠ 1.58 3.82 3.54 2,259,278,503 835,572,111 355,027 998.69 ÜNYE ÇĠMENTO 1.61 4.00 3.40 40,609,337 10,115,908 37,774 101.24
Hisse Senetlerinin 2009 Yılı Fiyatları ve Yapılan İşlemlerin Şirketlere Göre Dağılımı Stock Prices and Breakdown of Transactions by Stocks in 2009 İşlem Sözleşme İşlem Görme En Düşük En Yüksek Kapanış Miktarı Sayısı Oranı (%) Hisse Senedi Fiyat Fiyat Fiyatı İşlem Hacmi Number of Number of Value Turnover Stocks Low High Close Traded Value Shares Traded Contracts Ratio (%) VAKIF FĠN. KĠR. 0.88 3.50 2.66 746,874,852 298,984,173 291,202 6,372.65 VAKIF GĠRĠġĠM (1) 4.56 12.70 10.05 272,094,507 31,157,583 163,462 5,737.52 VAKIF GMYO (1) 0.91 5.65 5.50 190,664,887 77,374,441 86,780 1,000.89 VAKIF YAT. ORT. (1) 0.51 1.59 1.23 93,781,187 89,333,963 113,166 2,877.13 VAKIFLAR BANKASI 1.04 4.28 4.26 13,167,025,240 6,416,519,942 677,405 855.56 VAKKO TEKSTĠL 0.29 0.89 0.79 333,449,593 565,421,172 337,621 2,402.22 VARLIK YAT.ORT. (1) 0.51 1.07 0.85 176,233,859 212,592,029 251,643 2,438.84 VESTEL 0.74 2.66 2.60 3,289,758,354 1,667,525,815 458,159 1,694.16 VESTEL BEYAZ EġYA 0.98 3.40 3.08 822,938,538 386,133,547 211,673 676.87 VĠKĠNG KAĞIT 0.57 1.90 1.48 408,767,263 597,165,601 324,876 2,369.81 Y ve Y GMYO (1) 0.39 0.73 0.54 114,235,918 205,071,598 86,447 647.82 YAPI KREDĠ FĠN.KĠR. 1.18 3.64 2.76 118,683,692 48,337,879 114,576 74.18 YAPI KREDĠ KORAY GMYO (1) 0.60 2.27 2.10 422,307,011 316,586,550 145,971 1,740.74 YAPI KREDĠ SĠGORTA 4.32 11.20 10.70 891,740,521 117,422,278 235,023 427.24 YAPI KREDĠ YAT.O. (1) 0.44 1.46 1.27 72,664,895 77,650,337 38,600 329.26 YAPI VE KREDĠ BANK. 1.46 3.54 3.28 16,527,338,030 6,924,073,144 808,020 632.16 YATAġ 0.69 4.06 2.31 366,118,552 162,393,451 178,230 2,383.33 YATIRIM FĠN. YAT.ORT. (10) 0.36 0.66 0.63 7,597,089 15,439,646 18,733 244.83 YAZICILAR HOLDING 4.28 10.10 9.60 134,313,872 18,052,801 44,774 44.98 YÜNSA 0.59 1.32 1.25 43,009,565 40,445,458 68,177 515.52 ZORLU ENERJĠ 0.76 3.48 3.12 3,188,069,465 966,454,850 490,337 2,316.00 Borsa Yatırım Fonları 11,978,834,533 610,445,633 351,489 Exchange Traded Funds KOBĠ SMIST 25 A TĠPĠ BYF (12) 4.33 9.88 9.70 210,242,942 35,707,369 21,688 DJ TÜRKĠYE 15 A TĠPĠ BYF (1) 6.26 14.80 13.75 88,892,698 8,038,240 12,916 DJ ĠSTANBUL 20 BYF (1) 6.58 15.35 14.50 1,376,140,598 140,790,140 44,375 ĠSTANBUL ALTIN BYF (1) 40.20 53.70 51.50 876,452,846 18,762,800 137,551 FTSE ĠST. BONO B TĠPĠ BYF (1) 126.50 153.75 153.50 3,648,606,232 26,039,280 26,138 MALĠ SEK DIġI NFIST20 BYF (1) 7.48 17.00 16.15 472,798,770 42,901,437 30,461 FĠNANSBANK ĠMKB 30 BYF (1) (12) 11.55 23.00 21.75 4,891,161,738 295,873,772 47,522 FĠNANSBANK DJ BANKA BYF (1) 8.94 10.90 10.00 249,836,830 25,479,693 8,977 SP-IFCI AKBANK BYF (1) 6.18 14.75 13.05 3,438,098 330,314 3,301 DJIM TÜRKĠYE A TĠPĠ BYF (1) 6.38 10.95 10.40 98,172,103 11,758,680 14,919 Ġġ YAT. TAHVĠL B TĠPĠ BYF (1) 11.60 15.10 13.90 63,091,676 4,763,908 3,641 Kurumsal Ürünler Pazarı 3,384,910,405 1,215,415,017 738,935 Collective Products Market AK YAT.ORT. (1) 1.41 1.77 1.74 5,584,921 3,450,421 3,097 29.41 AKMERKEZ GMYO (1) 29.75 34.75 33.25 9,334,065 285,262 9,413 4.29 ALARKO GMYO (1) 12.70 14.90 13.90 14,964,574 1,094,771 4,519 21.33 ALTERNATĠF YAT.ORT. (1) 0.82 0.96 0.92 4,514,778 5,088,235 2,747 23.93 ATA YAT.ORT. (1) 0.79 0.95 0.93 7,450,638 8,285,169 19,961 119.58 ATAKULE GMYO (1) 1.22 1.40 1.37 18,880,466 14,368,470 5,803 35.14 ATLANTĠS YAT. ORT. (1) 0.63 0.76 0.73 2,753,573 4,103,622 4,159 68.50 ATLAS YAT. ORT. (1) 0.66 0.87 0.84 6,883,078 9,122,732 12,778 267.73
Hisse Senetlerinin 2009 Yılı Fiyatları ve Yapılan İşlemlerin Şirketlere Göre Dağılımı Stock Prices and Breakdown of Transactions by Stocks in 2009 İşlem Sözleşme İşlem Görme En Düşük En Yüksek Kapanış Miktarı Sayısı Oranı (%) Hisse Senedi Fiyat Fiyat Fiyatı İşlem Hacmi Number of Number of Value Turnover Stocks Low High Close Traded Value Shares Traded Contracts Ratio (%) AVRASYA YAT.ORT. (1) 0.52 0.61 0.60 4,820,776 8,642,673 13,695 144.02 BAġKENT YAT. ORT. (1) 0.84 1.18 1.14 6,447,004 6,199,153 5,853 139.54 BUMERANG YAT.ORT. (1) 0.63 0.77 0.77 2,183,997 3,196,675 3,150 52.89 DENĠZ YAT.ORT. (1) 1.31 1.59 1.55 16,789,604 11,389,685 12,397 76.98 DOĞUġ GE GMYO (1) 0.85 1.15 1.11 50,031,369 49,422,422 10,628 112.14 ECZACIBAġI YAT. ORT. (1) 1.19 1.43 1.42 10,120,961 7,647,607 4,861 68.68 EGELĠ YAT. ORT. (1) 0.49 0.56 0.55 17,452,759 32,972,546 22,450 194.26 EURO TREND YAT. ORT. (1) 0.87 1.07 0.94 24,622,928 25,045,290 28,265 228.31 EURO YAT. ORT. (1) 0.71 0.80 0.78 8,443,920 11,189,048 11,021 125.58 EVG YAT. ORT. (1) 0.81 1.08 1.01 7,402,239 8,019,055 9,627 329.98 FĠNANS YAT. ORT. (1) 0.89 1.04 1.00 7,666,955 8,006,877 13,114 49.75 GARANTĠ YAT. ORT. (1) 0.75 0.89 0.85 50,859,731 61,062,785 28,793 268.67 GEDĠK YAT.ORT. (1) 0.87 1.02 0.96 3,724,709 3,938,902 4,286 57.40 HEDEF YAT.ORT. (1) 0.69 0.84 0.80 9,231,448 12,280,828 15,613 293.25 ĠNFO YAT. ORT. (1) 0.52 0.81 0.81 14,160,604 21,714,914 18,165 513.68 ĠNFOTREND YAT. ORT. (1) 0.63 0.73 0.72 6,861,620 9,930,016 12,912 202.35 Ġġ GĠRĠġĠM (1) 2.30 2.92 2.88 10,022,760 3,794,552 6,134 35.62 Ġġ GMYO (1) 1.40 1.69 1.65 242,551,021 153,582,294 24,041 62.41 Ġġ YAT. ORT. (1) 1.13 1.46 1.36 16,104,852 12,399,308 6,714 10.42 M. YILMAZ YAT.ORT. (1) 0.66 0.96 0.85 10,215,851 12,235,699 17,446 243.76 MARBAġ B TĠPĠ YAT. ORT. (1) 1.16 1.40 1.22 1,721,835 1,386,513 3,561 42.54 MERKEZ B TĠPĠ YAT.ORT (1) 0.88 1.97 0.90 32,733,800 30,903,194 53,471 1,085.70 METRO YAT. ORT. (1) 0.75 0.97 0.85 10,406,509 12,271,419 14,829 423.70 NUROL GMYO (1) 3.18 3.80 3.38 9,550,131 2,824,202 8,960 49.53 OYAK YAT. ORT. (1) 0.66 0.78 0.75 8,576,099 11,842,404 7,206 119.87 ÖZDERĠCĠ GMYO (1) 1.29 1.85 1.79 27,295,671 17,877,750 22,681 468.54 PERA GMYO (1) 0.49 0.58 0.57 57,956,781 108,803,742 24,253 113.39 SAĞLAM GMYO (1) 0.76 0.95 0.88 29,021,048 34,354,919 9,207 126.21 SĠNPAġ GMYO (1) 1.96 2.40 2.31 634,432,297 283,011,971 69,453 146.41 TACĠRLER YAT. ORT. (1) 0.60 1.05 1.03 11,738,957 15,244,222 13,909 390.70 TAÇ YAT. ORT. (1) 1.59 1.95 1.89 6,046,449 3,388,911 14,054 104.42 TAKSĠM YAT. ORT. (1) 0.60 0.77 0.72 9,720,069 14,183,305 22,474 545.95 TSKB YAT. ORT. (1) (10) 0.76 0.86 0.85 4,828,505 5,898,303 3,914 30.06 VAKIF GĠRĠġĠM (1) 8.95 10.60 10.40 18,024,646 1,825,236 11,781 299.56 VAKIF GMYO (1) 4.10 5.55 4.22 49,594,864 10,882,065 22,476 117.26 VAKIF YAT. ORT. (1) 1.08 1.33 1.28 7,918,512 6,507,173 13,311 191.41 VARLIK YAT.ORT. (1) 0.79 0.99 0.90 24,803,197 27,779,884 34,110 317.71 Y ve Y GMYO (1) 0.50 0.61 0.57 9,109,581 16,816,502 9,311 53.76 YAPI KREDĠ KORAY GMYO (1) 1.66 2.11 1.93 45,856,258 24,063,846 16,069 123.37 YAPI KREDĠ YAT.O. (1) 1.16 1.33 1.29 5,514,623 4,380,818 2,519 15.88 Ġġ YAT. TAHVĠL B TĠPĠ BYF (1) 13.45 14.10 14.10 14,530,655 1,042,738 468 DJIM TÜRKĠYE A TĠPĠ BYF (1) 9.72 11.35 11.05 16,889,803 1,610,709 1,999 ĠSTANBUL ALTIN BYF (1) 51.10 57.00 51.50 134,581,608 2,510,094 9,853 DJ TÜRKĠYE 15 A TĠPĠ BYF (1) 11.85 14.80 14.80 85,246,303 6,181,550 5,233
Hisse Senetlerinin 2009 Yılı Fiyatları ve Yapılan İşlemlerin Şirketlere Göre Dağılımı Stock Prices and Breakdown of Transactions by Stocks in 2009 İşlem Sözleşme İşlem Görme En Düşük En Yüksek Kapanış Miktarı Sayısı Oranı (%) Hisse Senedi Fiyat Fiyat Fiyatı İşlem Hacmi Number of Number of Value Turnover Stocks Low High Close Traded Value Shares Traded Contracts Ratio (%) FTSE ĠST. BONO B TĠPĠ BYF (1) 152.50 154.75 154.50 532,428,574 3,472,771 1,729 SP-IFCI AKBANK BYF (1) 12.10 14.80 14.15 149,477 11,343 377 DJ ĠSTANBUL 20 BYF (1) 13.30 15.70 15.70 150,495,724 10,374,917 2,280 FĠNANSBANK ĠMKB 30 BYF (1) 19.95 23.65 23.55 626,073,860 28,712,505 3,527 FĠNANSBANK DJ BANKA BYF(1)(12) 8.94 11.05 10.95 120,900,707 12,151,803 2,768 MALĠ SEK DIġI NFIST20 BYF (1) 15.15 17.90 17.80 108,682,660 6,631,197 1,510 İkinci Ulusal Pazar 9,346,519,570 6,104,606,087 3,530,849 2,043.67 Second National Market ALTINYUNUS ÇEġME 1.75 7.70 7.10 96,993,361 26,623,598 105,153 2,233.39 BERDAN TEKSTĠL 0.59 1.64 1.00 49,614,521 48,713,601 92,660 3,420.82 BISAġ TEKSTĠL (8) 0.33 1.72 1.49 39,616,846 45,544,994 79,849 2,649.17 BĠRKO MENSUCAT 0.65 1.73 0.78 164,732,739 187,469,808 153,952 499.97 BĠRLĠK MENSUCAT 0.28 0.79 0.70 76,241,560 145,881,976 101,804 859.19 CEYLAN GĠYĠM (5) 0.94 1.37 0.96 8,634,063 7,644,285 15,563 596.29 DARDANEL 0.23 0.80 0.64 149,966,755 262,984,797 175,055 1,570.78 DOĞUSAN 0.65 2.07 1.60 342,827,945 251,670,115 263,560 3,531.54 EGE PROFĠL 1.26 5.60 5.30 98,501,746 39,283,012 104,726 215.58 FON FĠN.KĠR. 1.34 3.58 2.66 164,374,852 42,261,571 134,155 948.18 ĠPEK MATBAACILIK (14) 0.56 3.00 3.00 6,324,874,463 3,238,460,133 736,552 7,542.81 ĠTTĠFAK HOLDĠNG 47.00 53.50 47.00 3,552,048 68,436 866 3.02 LAFARGE ASLAN ÇĠMENTO 44.75 88.00 82.00 133,120,852 1,970,020 73,682 1,695.58 MENSA MENSUCAT (2) 0.16 0.51 0.44 213,269,940 617,625,324 214,925 1,056.97 MERT GIDA 0.45 2.33 1.13 147,274,501 120,330,901 180,904 2,401.61 METEMTUR OTELCĠLĠK 0.74 3.02 1.65 203,379,942 119,760,909 174,849 4,415.61 OKAN TEKSTĠL (11) 0.73 1.40 0.85 156,747,466 162,780,848 112,390 646.18 PETROKENT TURĠZM 20.10 35.25 30.00 68,848,576 2,553,072 112,813 502.01 RAN LOJĠSTĠK 3.12 3.96 3.44 222,474,253 64,676,288 127,332 2,018.10 SĠLVERLĠNE ENDÜSTRĠ 0.40 1.01 0.84 311,014,126 427,271,689 251,514 3,755.84 SÖNMEZ FĠLAMENT 0.31 10.50 9.40 185,961,306 87,459,494 128,021 1,884.16 SÖNMEZ PAMUKLU 0.43 3.42 3.40 99,031,336 71,078,869 108,833 3,111.93 ġeker FĠN. KĠR. 0.27 0.95 0.81 85,466,373 132,492,347 81,691 608.29 Yeni Ekonomi Pazarı 370,863,607 212,267,760 287,573 1,190.60 New Economy Market ARMADA BĠLGĠSAYAR 0.60 1.61 1.38 73,982,419 59,259,308 88,245 1,681.39 DATAGATE BĠLGĠSAYAR 0.80 2.92 2.05 134,027,463 74,494,394 128,640 2,730.08 PLASTĠKKART (13) 1.14 2.62 2.52 162,853,725 78,514,058 70,688 745.67 Gözaltı Pazarı 584,897,988 1,113,392,921 674,478 438.97 Watch List Companies Market BISAġ TEKSTĠL (8) 0.70 1.08 0.91 2,202,191 2,717,214 3,869 91.84 BOYASAN TEKSTĠL (3) --- --- --- --- --- --- --- CEYLAN GĠYĠM (5) 0.41 2.03 1.25 52,236,812 41,701,598 62,260 2,424.85 ÇBS BOYA 0.13 0.47 0.37 22,575,589 86,558,324 53,859 744.67 ÇBS PRĠNTAġ 0.13 0.46 0.37 33,174,208 127,310,255 69,924 677.93
Hisse Senetlerinin 2009 Yılı Fiyatları ve Yapılan İşlemlerin Şirketlere Göre Dağılımı Stock Prices and Breakdown of Transactions by Stocks in 2009 İşlem Sözleşme İşlem Görme En Düşük En Yüksek Kapanış Miktarı Sayısı Oranı (%) Hisse Senedi Fiyat Fiyat Fiyatı İşlem Hacmi Number of Number of Value Turnover Stocks Low High Close Traded Value Shares Traded Contracts Ratio (%) EGEPLAST 0.51 1.40 0.92 18,034,397 23,552,688 30,837 550.30 EGS GMYO 0.20 0.46 0.42 29,467,474 90,214,287 31,849 263.74 ESEM SPOR GĠYĠM 0.28 1.02 0.75 13,237,857 21,256,603 29,581 1,191.28 MAKĠNA TAKIM 0.14 1.80 1.63 55,061,140 86,534,729 46,376 508.97 MAZHAR ZORLU HOLDĠNG 0.30 1.58 1.03 13,396,207 19,222,960 19,497 719.69 MENSA MENSUCAT (2) 0.25 0.79 0.73 174,172,745 351,627,509 127,143 499.13 OKAN TEKSTĠL (11) 0.68 2.42 1.21 85,171,130 74,815,859 87,306 416.69 SELÇUK GIDA 0.22 0.52 0.47 30,102,673 84,296,706 52,669 431.97 TRANSTÜRK HOLD. 0.14 1.37 1.17 45,008,720 74,950,038 35,477 854.81 TÜMTEKS (4) 0.25 0.57 0.44 11,056,845 28,634,151 23,831 44.31 (YENİ): NEW (KUR.): FOUNDERS' İşlem Görme Oranı: ĠĢlem Hacmi / Merkezi Kayıt KuruluĢu Saklama Bakiyelerine Göre Hesaplanan Günlük Ortalama Piyasa Değeri. Value Turnover Ratio : Traded Value / Daily Average Market Capitalization Calculated According to Stock Kept in Custody at Central Registry Agency. NOTLAR: - Sermaye artırımı ve/veya temettü ödemelerinden önceki fiyatlar düzeltilmiģtir. (1) : 13.11.2009 tarihinden itibaren yeni kurulan Kurumsal Ürünler Pazarı'nda iģlem görmeye baģlamıģtır. (2) : 09.01.2009 tarihinden itibaren Ġkinci Ulusal Pazar'da, 13.07.2009 tarihinden itibaren Gözaltı Pazarı'nda iģlem görmeye baģlamıģtır. (3) : 20.02.2009 tarihinden itibaren BDTS iģlemlerine konu olmaya baģlamıģtır. (4) : 20.02.2009-25.05.2009 tarihleri arasında BDTS iģlemlerine konu olmuģtur. (5) : 16.02.2009 tarihinden itibaren Gözaltı Pazarı'nda iģlem görmeye baģlamıģtır. (6) : Park Elek. Madencilik 22.05.2009 tarihinde CeytaĢ Madencilik'i devir almıģtır. (7) : Migros Ticaret, Migros'u devir almıģ olup, Migros hisse senetlerinin iģlem sırası 29.05.2009 tarihinde kapatılmıģ, Migros Ticaret hisse senetleri 02.06.2009 tarihinden itibaren Ulusal Pazar'da iģlem görmeye baģlamıģtır. (8) : 17.06.2009-02.07.2009 tarihleri arasında Gözaltı Pazarı'nda iģlem görmüģtür. (9) : Arçelik 10.07.2009 tarihinde Grundig Elektronik'i devir almıģtır. (10) : TSKB Yat. Ort. 10.07.2009 tarihinde Yatırım Fin. Yat. Ort.'u devir almıģtır. (11) : 25.08.2009 tarihinden itibaren Ġkinci Ulusal Pazar'da iģlem görmeye baģlamıģtır. (12) : KOBĠ SMIST 25 A Tipi BYF 01.09.2009 tarihinden itibaren Finansbank DJ Banka BYF'ye dönüģtürülmüģtür. (13) : 26.10.2009 tarihinden itibaren Ulusal Pazar'da iģlem görmeye baģlamıģtır. (14) : 01.12.2009 tarihinden itibaren Ulusal Pazar'da iģlem görmeye baģlamıģtır. (15) : Akal Tekstil 25.12.2009 tarihinde Aksu Ġplik'i devir almıģtır. NOTES: - Prices prior to capital increases and/or dividend payments have been adjusted, accordingly. (1) : It was transfered to Collective Products Market as from November 13, 2009. (2) : It was transfered to Second National Market as from January 9, 2009; to WatchList Companies Market as from July 13, 2009. (3) : It has been started to be traded on Off-Exchange Wholesale Market as from February 20, 2009. (4) : It was traded on Off-Exchange Wholesale Market as from February 20, 2009 to May 25, 2009. (5) : It was transfered to Watch List Companies Market as from February 16, 2009. (6) : Ceytaş Madencilik was acquired by Park Elek. Madencilik as from May 22, 2009. (7) : Migros was acquired by Migros Ticaret, Migros's market was closed on May 29, 2009; Migros Ticaret shares started to trade as from June 2, 2009. (8) : It was traded on Watch List Companies Market as from June 17, 2009 to July 2, 2009. (9) : Grundig Elektronik was acquired by Arçelik as from July 10, 2009. (10) : Yatırım Fin. Yat. Ort. was acquired by TSKB Yat. Ort. as from July 10, 2009. (11) : It was transfered to Second National Market as from August 25, 2009. (12) : KOBİ SMIST 25 A Tipi BYF was converted to Finansbank DJ Banka BYF as from September 01, 2009. (13) : It was transfered to National Market as from October 26, 2009. (14) : It was transfered to National Market as from December 1, 2009. (15) : Aksu İplik was acquired by Akal Tekstil as from December 25, 2009.
2009 Yılında Yapılan İşlemlerin Şirketlere Göre Dağılımı A Breakdown of Transactions by Stocks in 2009 İşlem Miktarı Sözleşme Sayısı Hisse Senedi İşlem Hacmi Number of Shares Number of Stocks Traded Value Traded Contracts Ulusal Pazar 400,814,565 653,374,429 133,204 National Market Toptan Satışlar Pazarı 177,522,719 177,522,719 5 Wholesale Market TUKAŞ 10,524,063 10,524,063 1 VESTEL 160,000,000 160,000,000 1 VİKİNG KAĞIT 6,998,656 6,998,656 3 Rüçhan Hakkı Kupon Pazarı 171,668,423 438,812,968 115,654 Rights Coupon Market ARÇELİK 21,843,124 26,496,164 4,706 ÇİMENTAŞ 286,947 1,277,742 3,581 DEVA HOLDİNG 5,246,738 1,821,886 2,653 DOĞAN YAYIN HOL. 10,212,033 79,116,342 10,076 DURAN DOĞAN BASIM 166,925 1,128,872 1,658 DYO BOYA 4,487,620 15,557,194 5,439 EDİP GAYRİMENKUL 1,596,702 1,235,450 4,092 HÜRRİYET GZT. 5,386,969 92,487,040 7,098 IŞIKLAR AMBALAJ 3,788,893 10,869,602 6,221 İDAŞ 3,594,441 4,952,896 4,049 İHLAS EV ALETLERİ 24,757,331 85,006,921 12,487 KARSAN OTOMOTİV 2,763,899 21,492,269 5,099 METRO TİC. VE MALİ YAT. 13,043,623 25,809,081 11,825 ÖZDERİCİ GMYO 3,710,160 1,753,129 5,372 RAY SİGORTA 812,842 2,661,836 2,453 ŞEKERBANK 3,636,554 25,014,439 3,822 TAV HAVALİMANLARI 12,309,497 13,765,774 3,294 TİRE KUTSAN 8,185,115 12,123,249 10,782 TUKAŞ 1,944 194,382 85 VİKİNG KAĞIT 1,399,721 6,941,126 4,523 ZORLU ENERJİ 44,437,345 9,107,574 6,339 Birincil Piyasa 50,760,028 36,510,815 16,835 Primary Market ARÇELİK 1,415,888 622,922 1,333 ÇİMENTAŞ 1,190,706 137,827 557 DEVA HOLDİNG 1,890,221 621,143 1,313 DOĞAN YAYIN HOL. 311,192 210,265 906 DURAN DOĞAN BASIM 175,812 170,223 721 DYO BOYA 871,858 823,734 828 EDİP GAYRİMENKUL 21,848 7,048 31 HÜRRİYET GZT. 247,908 170,964 689 IŞIKLAR AMBALAJ 25,601,759 19,382,771 1,448 İDAŞ 131,670 78,375 315 İHLAS EV ALETLERİ 14,405,092 11,823,909 1,221
2009 Yılında Yapılan İşlemlerin Şirketlere Göre Dağılımı A Breakdown of Transactions by Stocks in 2009 İşlem Miktarı Sözleşme Sayısı Hisse Senedi İşlem Hacmi Number of Shares Number of Stocks Traded Value Traded Contracts KARSAN OTOMOTİV 358,767 250,397 1,140 METRO TİC. VE MALİ YAT. 904,439 613,934 1,244 ÖZDERİCİ GMYO 48,713 33,533 138 RAY SİGORTA 232,233 117,885 477 ŞEKERBANK 249,078 156,023 630 TAV HAVALİMANLARI 346,112 123,483 498 TİRE KUTSAN 1,757,426 976,780 2,585 ZORLU ENERJİ 599,305 189,603 761 Resmi Müzayede 863,395 527,927 710 Official Auction ADANA ÇİMENTO (A) 6 2 1 ADANA ÇİMENTO (C) 163 320 4 ADVANSA SASA 54 127 3 AFYON ÇİMENTO 770 1 1 AK ENERJİ 483 75 3 AKBANK 14,972 2,068 11 AKÇANSA 5,807 1,036 4 AKSA 14,025 10,090 3 AKSİGORTA 5 1 1 ALARKO CARRIER 38 4 1 ALBARAKA TÜRK 100 48 1 ALKİM KAĞIT 3,550 2,573 4 ALKİM KİMYA 9,075 1,500 2 ANADOLU CAM 612 630 4 ANADOLU EFES 2,751 255 3 ANADOLU HAYAT EMEK. 1,073 422 8 ANADOLU ISUZU 76 14 1 ANADOLU SİGORTA 10,212 10,111 3 ANEL TELEKOM 5,992 2,800 3 ARÇELİK 1,633 606 6 ARENA BİLGİSAYAR 8 6 1 ASYA KATILIM BANKASI 15,493 7,424 34 AVRASYA YAT.ORT. 57 155 1 AYEN ENERJİ 9,305 3,543 7 AYGAZ 28 5 1 BAGFAŞ 21,180 290 3 BAK AMBALAJ 152 30 1 BANVİT 12 4 2 BATI ÇİMENTO 170 35 3 BATISÖKE ÇİMENTO 124 108 3 BEŞİKTAŞ FUTBOL YAT. 53,878 10,580 8 BOLU ÇİMENTO 22,013 20,008 6 BOROVA YAPI 1 2 1 BORUSAN MANNESMANN 19,836 1,653 2
2009 Yılında Yapılan İşlemlerin Şirketlere Göre Dağılımı A Breakdown of Transactions by Stocks in 2009 İşlem Miktarı Sözleşme Sayısı Hisse Senedi İşlem Hacmi Number of Shares Number of Stocks Traded Value Traded Contracts BORUSAN YAT. PAZ. 23,159 4,002 6 BRİSA 93 2 1 BURÇELİK 2,635 69 3 BURÇELİK VANA 1,389 2,170 3 BURSA ÇİMENTO 27 6 1 CARREFOURSA(A) 323 30 2 CARREFOURSA(B) 209 20 2 CEYTAŞ MADENCİLİK 35 25 1 COCA COLA İÇECEK 283 25 2 ÇELİK HALAT 1,600 661 2 ÇEMTAŞ 1 1 1 ÇİMSA 47 7 1 DENİZBANK 11,112 1,589 9 DENİZLİ CAM 37 12 2 DEVA HOLDİNG 126 23 2 DOĞAN GAZETECİLİK 8 4 2 DOĞAN HOLDİNG 6,105 7,098 14 DOĞAN YAYIN HOL. 1,798 1,386 7 DOĞUŞ OTOMOTİV 670 130 1 DYO BOYA 2 5 2 ECZACIBAŞI YATIRIM 182 45 2 EGE GÜBRE 145 3 3 EGELİ YAT. ORT. 118 319 2 EMEK ELEKTRİK 1,335 1,649 5 ENKA İNŞAAT 550 101 3 EREĞLİ DEMİR CELİK 57,848 12,531 13 ESCORT TEKNOLOJİ 3 2 1 EVG YAT. ORT. 2 3 1 FENERBAHÇE SPORTİF 3,408 67 5 FİNANSBANK 3,660 563 3 FORD OTOSAN 22,176 2,520 2 FORTIS BANK 65 31 3 GALATASARAY SPORTİF 272 2 2 GARANTİ BANKASI 23,325 4,215 13 GARANTİ FAKTORİNG 11,480 2,166 3 GENTAŞ 3,043 2,781 5 GLOBAL YAT. HOLDİNG 81 104 1 GOLDAS KUYUMCULUK 260 293 5 GÖLTAŞ ÇİMENTO 28 1 1 GRUNDİG ELEKTRONİK 5 8 1 GSD HOLDİNG 99 100 1 GÜNEŞ SİGORTA 1,725 1,500 2 HAZNEDAR REFRAKTER 17 8 1 HEKTAŞ 106 118 3 HÜRRİYET GZT. 14,284 30,167 6
2009 Yılında Yapılan İşlemlerin Şirketlere Göre Dağılımı A Breakdown of Transactions by Stocks in 2009 İşlem Miktarı Sözleşme Sayısı Hisse Senedi İşlem Hacmi Number of Shares Number of Stocks Traded Value Traded Contracts IŞIKLAR AMBALAJ 1 1 1 İHLAS EV ALETLERİ 2,983 2,587 4 İHLAS HOLDİNG 1,702 3,629 8 İNTEMA 4,441 1,013 3 İPEK MATBAACILIK 414 131 1 İŞ BANKASI (B) 760 1 1 İŞ BANKASI (C) 19,372 3,575 26 İŞ FİN.KİR. 14,000 20,000 4 İŞ GMYO 4,597 4,909 14 İŞ YAT. ORT. 1,300 1,837 6 İZMİR DEMİR ÇELİK 808 331 4 KARDEMİR (A) 430 596 4 KARDEMİR (B) 1 1 1 KARDEMİR (D) 5,866 10,311 18 KARSAN OTOMOTİV 1,080 898 6 KARSU TEKSTİL 26 14 1 KELEBEK MOBİLYA 4 5 1 KENT GIDA 7,894 158 2 KEREVİTAŞ GIDA 1,904 64 1 KOÇ HOLDİNG 30,225 8,229 18 KONYA ÇİMENTO 13,500 300 2 KORDSA GLOBAL 47 20 1 KOZA MADENCİLİK 3 2 1 MARMARİS ALTINYUNUS 1,845 300 2 MARTI OTEL 333 433 3 MENDERES TEKSTİL 40,083 200,218 9 METEMTEKS 960 2,000 2 MİGROS 72 6 2 MİGROS TİCARET 1,075 54 1 MİLPA 35 39 1 MUTLU AKÜ 378 252 2 NET HOLDİNG 2,228 3,825 10 NET TURİZM 1,591 1,284 6 NUH ÇİMENTO 182 19 3 NUROL GMYO 1,050 300 2 PARK ELEK.MADENCİLİK 585 190 1 PARSAN 33,739 25,755 4 PERA GMYO 94 185 3 PETKİM 3,801 552 7 PETROL OFİSİ 36 7 2 PINAR ET VE UN 6 2 2 PINAR SÜT 4,008 670 5 SABANCI HOLDİNG 5,069 919 18 SANKO PAZARLAMA 74 30 1 SELÇUK ECZA DEPOSU 12 4 1
2009 Yılında Yapılan İşlemlerin Şirketlere Göre Dağılımı A Breakdown of Transactions by Stocks in 2009 İşlem Miktarı Sözleşme Sayısı Hisse Senedi İşlem Hacmi Number of Shares Number of Stocks Traded Value Traded Contracts SODA SANAYİİ 392 264 5 SÖKTAŞ 218 61 2 ŞEKERBANK 424 176 2 ŞİŞE CAM 20 16 5 T. HALK BANKASI 33,389 5,131 38 T. KALKINMA BANK. 53 11 1 TAT KONSERVE 20 9 1 T.DEMİR DÖKÜM 929 216 1 T.EKONOMİ BANK. 708 449 3 TESCO KİPA 9,035 1,300 2 TİRE KUTSAN 2,028 1,201 3 TOFAŞ OTO. FAB. 1,400 486 6 TRABZONSPOR SPORTİF 1,472 181 3 TRAKYA CAM 11,351 5,829 7 T.S.K.B. 76 86 2 TSKB YAT. ORT. 1 1 1 T.TUBORG 5 2 1 TURCAS PETROL 47 12 3 TURKCELL 7,045 740 11 TÜPRAŞ 28,715 1,389 18 TÜRK HAVA YOLLARI 64,087 7,532 12 TÜRK PRYSMİAN KABLO 643 612 2 TÜRK TELEKOM 25,059 5,718 20 VAKIF FİN. KİR. 363 125 1 VAKIF GİRİŞİM 1,127 115 1 VAKIF GMYO 1,747 844 2 VESTEL BEYAZ EŞYA 6,997 2,498 9 VESTEL 18,192 23,208 7 VİKİNG KAĞIT 6,080 4,001 3 Y ve Y GMYO 4,800 10,000 2 YAPI KREDİ FİN.KİR. 279 97 1 YAPI KREDİ SİGORTA 6,846 815 2 YAPI VE KREDİ BANK. 11,393 4,382 18 YATAŞ 353 169 2 YAZICILAR HOLDING 28 3 1 YÜNSA 1,622 1,363 2 ZORLU ENERJİ 315 141 4 Kurumsal Ürünler Pazarı 1,249,233 19,342,190 17,064 Collective Products Market Resmi Müzayede 493 411 4 Official Auction FİNANS YAT. ORT. 28 30 1 İŞ GMYO 16 10 1 YAPI KREDİ YAT.O. 449 371 2
2009 Yılında Yapılan İşlemlerin Şirketlere Göre Dağılımı A Breakdown of Transactions by Stocks in 2009 İşlem Miktarı Sözleşme Sayısı Hisse Senedi İşlem Hacmi Number of Shares Number of Stocks Traded Value Traded Contracts Rüçhan Hakkı Kupon Pazarı 1,248,740 19,341,779 17,060 Rights Coupon Market EURO TREND YAT. ORT. 1,248,740 19,341,779 17,060 İkinci Ulusal Pazar 19,273,903 14,717,774 15,365 Second National Market Resmi Müzayede 764,870 1,033,279 139 Official Auction ALTINYUNUS ÇEŞME 84 15 1 BERDAN TEKSTİL 9 8 1 BISAŞ TEKSTİL 3,480 4,000 2 BİRLİK MENSUCAT 10,082 28,006 4 DARDANEL 195 364 7 DOĞUSAN 2,934 1,639 2 EGE PROFİL 4 2 1 İPEK MATBAACILIK 2 1 1 MENSA MENSUCAT 0 1 1 OKAN TEKSTİL 740,510 991,058 111 SÖNMEZ FİLAMENT 2,316 600 2 ŞEKER FİN. KİR. 5,253 7,585 6 Rüçhan Hakkı Kupon Pazarı 646,797 2,888,361 698 Rights Coupon Market OKAN TEKSTİL 646,797 2,888,361 698 Birincil Piyasa 12,862,235 5,796,134 14,525 Primary Market OKAN TEKSTİL 2,622,235 2,596,134 1,088 RAN LOJİSTİK 10,240,000 3,200,000 13,437 Toptan Satışlar Pazarı 5,000,000 5,000,000 3 Wholesale Market ŞEKER FİN. KİR. 5,000,000 5,000,000 3 Gözaltı Pazarı 3,627,651 29,405,557 14,905 Watch List Companies Market Resmi Müzayede 45,121 252,946 24 Official Auction CEYLAN GİYİM 1 2 1 ÇBS BOYA 2 12 1 ÇBS PRİNTAŞ 44,780 251,839 7 EGS GMYO 154 513 5
2009 Yılında Yapılan İşlemlerin Şirketlere Göre Dağılımı A Breakdown of Transactions by Stocks in 2009 İşlem Miktarı Sözleşme Sayısı Hisse Senedi İşlem Hacmi Number of Shares Number of Stocks Traded Value Traded Contracts MAKİNA TAKIM 1 4 3 MENSA MENSUCAT 4 6 1 SELÇUK GIDA 10 36 1 TRANSTÜRK HOLD. 27 35 2 TÜMTEKS 140 499 3 Rüçhan Hakkı Kupon Pazarı 3,582,530 29,152,611 14,881 Rights Coupon Market OKAN TEKSTİL 3,582,530 29,152,611 14,881 Genel Toplam 479,149,376,057 204,771,498,288 67,960,831 Aggregate Total Not: 0,5 YTL'den küçük işlem hacimleri 0 olarak gösterilmiştir. Note: Traded values less than YTL 0,5 are shown as 0. (K): Mevcut ortakların ellerinde bulundurdukları hisse senetlerinin veya bedelli sermaye artırımında mevcut ortakların rüçhan hakkı kullanımının kısmen veya tamamen kısıtlanarak hisse senetlerinin Birincil Piyasa'da halka arzıyla ilgili işlemleri göstermektedir. (K): The companies denoted (K) show sales of stocks by existing shareholders or sales of stocks, representing pre-emptive rights
2009 Yılında Yapılan İşlemlerin Şirketlere Göre Dağılımı A Breakdown of Transactions by Stocks in 2009 Açığa Satış İşlemleri Short Sales İşlem Miktarı Hisse Senedi İşlem Hacmi Number of Shares Stocks Traded Value Traded ACIBADEM SAĞLIK 1,258,733.35 167,240 ADANA ÇĠMENTO (A) 364,107.23 76,944 ADANA ÇĠMENTO (B) 55,852.05 18,788 ADANA ÇĠMENTO (C) 3,422,886.36 6,086,628 ADEL KALEMCĠLĠK 417,089.42 77,361 ANADOLU EFES 45,873,799.75 3,550,868 AFM FĠLM 5,485,325.30 625,010 AFYON ÇĠMENTO 19,754,070.00 14,104 ATAKULE GMYO 4,289,644.68 3,989,258 AKAL TEKSTĠL 2,237,537.82 1,775,739 AKBANK 1,442,523,884.62 229,086,097 AKÇANSA 2,934,888.48 693,187 AK ENERJĠ 12,764,071.80 1,301,753 AKSĠGORTA 96,848,763.18 23,755,425 AKSU ĠPLĠK 8,087,817.15 5,934,281 AKMERKEZ GMYO 295,363.25 8,277 AKSA 30,628,453.69 14,760,216 AKSU ENERJĠ 7,519,883.44 2,409,705 AK YAT.ORT. 1,124,815.40 1,041,463 ALARKO HOLDĠNG 6,083,001.61 2,417,646 ALBARAKA TÜRK 1,830,057.92 941,867 ALARKO CARRIER 613,508.00 60,315 ALCATEL LUCENT TELETAġ 131,558,283.41 48,028,713 ALARKO GMYO 531,205.50 45,530 ALKĠM KAĞIT 2,129,245.41 1,404,069 ALKĠM KĠMYA 3,724,983.12 760,369 ALTERNATĠFBANK 916,084.03 890,246 ALTINYILDIZ 3,316,530.58 828,939 ALTINYAĞ 11,525,763.78 17,009,385 ANADOLU CAM 974,655.54 596,165 ANEL TELEKOM 38,312,776.18 25,395,783 ANADOLU HAYAT EMEK. 4,879,892.48 2,200,924 ANADOLU SĠGORTA 25,890,714.22 22,031,941 ARÇELĠK 456,923,321.11 140,586,934 ARENA BĠLGĠSAYAR 2,714,892.65 1,409,558 ALTERNATĠF YAT.ORT. 1,000,879.45 1,384,222 ARMADA BĠLGĠSAYAR 455,273.04 356,952 ARSAN TEKSTĠL 2,114,666.83 1,515,653 ASELSAN 48,521,800.22 6,929,577 LAFARGE ASLAN ÇĠMENTO 1,163,404.50 15,906 ANADOLU ISUZU 1,100,554.82 227,356 ASYA KATILIM BANKASI 259,621,821.33 132,673,655 ATA YAT.ORT. 1,088,397.85 1,304,904 AKIN TEKSTĠL 4,357,756.26 2,226,980 ATLAS YAT. ORT. 1,047,710.50 1,633,118 ATLANTĠS YAT. ORT. 2,968,997.32 4,596,408 AVĠVA SĠGORTA 3,417,860.65 408,983 AVRASYA YAT.ORT. 580,763.99 1,073,164
2009 Yılında Yapılan İşlemlerin Şirketlere Göre Dağılımı A Breakdown of Transactions by Stocks in 2009 Açığa Satış İşlemleri Short Sales İşlem Miktarı Hisse Senedi İşlem Hacmi Number of Shares Stocks Traded Value Traded ALTINYUNUS ÇEġME 879,811.75 225,577 AYEN ENERJĠ 26,306,423.25 12,209,029 AYGAZ 16,321,207.33 3,973,869 BAGFAġ 32,051,235.50 443,868 BAK AMBALAJ 387,369.50 120,940 BANVĠT 59,230,078.04 23,161,884 BERDAN TEKSTĠL 979,501.79 1,039,243 BOSCH FREN SĠSTEMLERĠ 17,279,816.00 276,611 BĠM MAĞAZALAR 19,453,176.50 363,383 BEġĠKTAġ FUTBOL YAT. 300,755,716.38 64,453,494 FĠNANSBANK DJ BANKA BYF 4,363,668.10 445,439 BOLU ÇĠMENTO 551,199.75 347,385 BOSSA 5,444,632.57 1,850,332 BOYNER MAĞAZACILIK 49,323,908.23 46,228,579 BRĠSA 853,551.75 17,469 BĠRKO MENSUCAT 2,177,694.90 2,387,532 BĠRLĠK MENSUCAT 1,616,391.93 2,838,368 BOROVA YAPI 15,921,105.08 25,491,772 BORUSAN MANNESMANN 1,590,548.45 160,917 BORUSAN YAT. PAZ. 2,209,849.54 448,023 BSH EV ALETLERĠ 23,463,921.00 286,695 BAġKENT YAT. ORT. 691,552.49 1,147,825 BATISÖKE ÇĠMENTO 774,778.58 754,938 BATI ÇĠMENTO 1,144,558.08 191,900 BURSA ÇĠMENTO 181,460.94 32,878 BUMERANG YAT.ORT. 268,584.19 416,403 BURÇELĠK 2,810,486.30 81,489 BURÇELĠK VANA 22,294,604.90 17,007,486 CARREFOURSA(A) 10,078,847.25 519,624 CARREFOURSA(B) 5,489,528.70 243,954 COCA COLA ĠÇECEK 4,597,643.05 492,783 ÇELĠK HALAT 2,015,677.35 735,736 ÇEMTAġ 4,108,913.92 5,549,809 CEYLAN GĠYĠM 119,891.29 99,243 ÇĠMSA 974,251.07 197,896 ÇELEBĠ 14,078,307.65 1,286,759 ÇĠMBETON 5,159,582.20 359,736 ÇĠMENTAġ 2,689,643.43 371,833 COMPONENTA DÖKÜMCÜLÜK 4,545,155.20 1,098,003 CREDITWEST FAKTORING 802,342.32 411,520 CEYTAġ MADENCĠLĠK 13,731,263.93 7,665,887 DARDANEL 2,806,513.39 5,090,073 DENĠZLĠ CAM 3,066,823.55 1,142,467 DENTAġ AMBALAJ 570,869.86 823,202 DERĠMOD 2,749,306.84 1,056,270 DESA DERĠ 15,591,530.97 21,757,642 DEVA HOLDĠNG 26,947,039.79 7,348,316 DATAGATE BĠLGĠSAYAR 1,259,880.86 609,644
2009 Yılında Yapılan İşlemlerin Şirketlere Göre Dağılımı A Breakdown of Transactions by Stocks in 2009 Açığa Satış İşlemleri Short Sales İşlem Miktarı Hisse Senedi İşlem Hacmi Number of Shares Stocks Traded Value Traded DOĞUġ GE GMYO 2,496,179.62 2,863,359 DOĞAN GAZETECĠLĠK 44,383,343.82 13,953,138 DĠTAġ DOĞAN 2,828,619.25 1,289,202 DJIM TÜRKĠYE A TĠPĠ BYF 44,250.00 6,500 DJ ĠSTANBUL 20 BYF 33,051,837.22 3,410,632 DEMISAġ DÖKÜM 1,832,487.17 1,914,258 DENĠZ YAT.ORT. 10,626,805.63 7,010,977 DOĞUġ OTOMOTĠV 12,445,545.61 3,264,894 DOĞAN BURDA 11,226,123.96 4,461,258 DOĞUSAN 6,034,444.41 4,373,743 DOĞAN HOLDĠNG 437,043,817.48 411,669,633 DURAN DOĞAN BASIM 2,597,758.11 1,639,295 DOĞAN YAYIN HOL. 435,081,440.08 340,340,536 DYO BOYA 12,314,639.81 21,086,340 ECZACIBAġI YAT. ORT. 380,024.43 498,100 ECZACIBAġI ĠLAÇ 230,705,592.31 116,756,000 ECZACIBAġI YAPI 2,175,654.26 1,050,770 ECZACIBAġI YATIRIM 21,471,391.45 5,187,657 EDĠP GAYRĠMENKUL 902,923.46 224,512 EGELĠ YAT. ORT. 3,573,383.37 6,627,737 EGE ENDÜSTRĠ 4,057,016.92 424,409 EGE GÜBRE 12,537,789.35 306,054 EGE PROFĠL 513,913.99 212,192 EGE SERAMĠK 17,440,727.54 22,000,096 EURO YAT. ORT. 1,989,819.31 2,532,043 EMEK ELEKTRĠK 14,769,295.75 19,947,153 EMĠNĠġ AMBALAJ 9,862,813.76 2,341,050 ENKA ĠNġAAT 80,702,082.19 13,851,041 ERBOSAN 4,371,438.77 841,396 EREĞLĠ DEMĠR CELĠK 460,296,801.21 104,724,127 ESCORT TEKNOLOJĠ 4,902,952.47 3,651,588 EURO TREND YAT. ORT. 5,576,670.82 5,726,777 EVG YAT. ORT. 323,999.05 343,427 FTSE ĠST. BONO B TĠPĠ BYF 94,182,073.00 658,292 FENERBAHÇE SPORTĠF 16,788,317.50 319,406 FENĠġ ALÜMĠNYUM 10,956,374.59 2,925,893 FĠNANS FĠN. KĠR. 17,999,790.22 12,520,766 FĠNANSBANK 3,937,117.32 752,035 F-M ĠZMĠT PĠSTON 16,138,161.75 1,792,456 FĠNANS YAT. ORT. 4,120,703.76 4,541,029 FON FĠN.KĠR. 498,353.09 120,855 FORTIS BANK 21,127,167.57 13,992,329 FORD OTOSAN 12,069,747.85 1,837,015 FAVORĠ DĠNLENME YER. 11,285,094.63 5,591,332 GARANTĠ BANKASI 7,395,966,337.32 2,094,852,586 GARANTĠ FAKTORĠNG 21,201,753.76 6,123,868 GEDĠK YAT.ORT. 1,169,466.27 1,207,811 GEDĠZ ĠPLĠK 9,753,907.64 5,844,668
2009 Yılında Yapılan İşlemlerin Şirketlere Göre Dağılımı A Breakdown of Transactions by Stocks in 2009 Açığa Satış İşlemleri Short Sales İşlem Miktarı Hisse Senedi İşlem Hacmi Number of Shares Stocks Traded Value Traded GENTAġ 806,608.08 769,142 GERSAN ELEKTRĠK 1,862,728.61 1,587,721 ĠSTANBUL ALTIN BYF 37,604,891.70 783,160 GLOBAL YAT. HOLDĠNG 35,836,930.12 59,680,821 GOLDAS KUYUMCULUK 150,988,815.13 138,891,936 GÖLTAġ ÇĠMENTO 1,039,614.25 27,916 GOOD-YEAR 2,001,416.95 189,943 GARANTĠ YAT. ORT. 22,144,389.88 32,771,891 GRUNDĠG ELEKTRONĠK 30,674,949.32 47,309,131 GSD HOLDĠNG 147,204,101.94 215,063,796 GALATASARAY SPORTĠF 5,606,506.00 37,043 GÜBRE FABRĠK. 63,751,467.55 9,158,364 GÜNEġ SĠGORTA 11,361,124.11 6,734,764 T. HALK BANKASI 1,185,748,325.88 199,912,017 HEDEF YAT.ORT. 3,225,943.56 3,934,900 HEKTAġ 7,200,425.19 8,099,265 HÜRRĠYET GZT. 162,204,841.13 118,026,741 HAZNEDAR REFRAKTER 8,936,277.48 4,277,565 ĠNFOTREND YAT. ORT. 360,436.98 533,798 ĠDAġ 15,644,636.17 7,333,975 ĠHLAS EV ALETLERĠ 739,469,981.82 616,914,893 ĠHLAS HOLDĠNG 117,699,341.36 282,600,317 ĠNDEKS BĠLGĠSAYAR 1,063,068.12 766,977 ĠNFO YAT. ORT. 1,259,302.34 1,926,451 ĠNTEMA 9,047,714.97 2,856,380 ĠPEK MATBAACILIK 317,511,961.01 156,769,914 IġIKLAR AMBALAJ 150,362,611.72 99,171,678 Ġġ BANKASI (B) 96,615.00 94 Ġġ BANKASI (C) 3,158,208,480.63 675,088,401 DJ TÜRKĠYE 15 A TĠPĠ BYF 19,936,772.38 1,934,936 Ġġ FĠN.KĠR. 66,885,736.54 78,488,474 Ġġ GĠRĠġĠM 2,497,650.10 1,037,426 Ġġ GMYO 13,066,283.95 11,000,307 Ġġ YAT. TAHVĠL B TĠPĠ BYF 3,214,268.60 242,025 Ġġ BANKASI (KUR.) 41,480.00 8 Ġġ Y. MEN. DEĞ. 10,817,234.74 4,095,457 FĠNANSBANK ĠMKB 30 BYF 41,325,123.80 2,647,140 Ġġ YAT. ORT. 1,754,171.94 2,020,566 ĠZMĠR DEMĠR ÇELĠK 4,291,113.53 1,985,201 ĠZOCAM 19,247,550.55 1,095,692 KAPLAMĠN 3,009,382.68 391,916 KAREL ELEKTRONĠK 1,094,071.06 730,484 KARSAN OTOMOTĠV 68,643,037.56 50,843,384 KARTONSAN 743,783.00 10,565 KOÇ HOLDĠNG 696,798,720.25 219,743,105 KENT GIDA 1,003,062.50 26,865 KEREVĠTAġ GIDA 5,258,428.15 230,891 TESCO KĠPA 4,359,648.13 762,503
2009 Yılında Yapılan İşlemlerin Şirketlere Göre Dağılımı A Breakdown of Transactions by Stocks in 2009 Açığa Satış İşlemleri Short Sales İşlem Miktarı Hisse Senedi İşlem Hacmi Number of Shares Stocks Traded Value Traded KELEBEK MOBĠLYA 2,197,121.24 2,721,368 KLĠMASAN KLĠMA 1,369,770.50 203,203 KONFRUT GIDA 23,621,188.92 7,800,701 KONYA ÇĠMENTO 409,150.25 7,882 KORDSA GLOBAL 511,128.67 241,836 KOZA MADENCĠLĠK 1,037,971,762.46 375,898,163 KARDEMĠR (A) 22,913,796.71 25,464,414 KARDEMĠR (B) 21,970,296.04 25,073,798 KARDEMĠR (D) 259,932,929.81 420,009,839 KRĠSTAL KOLA 4,706,123.43 5,292,262 KARSU TEKSTĠL 2,525,177.94 2,736,487 LĠNK BĠLGĠSAYAR 12,032,763.77 7,528,987 LOGO YAZILIM 7,877,998.08 3,971,736 LÜKS KADĠFE 6,173,161.76 3,162,302 MARMARĠS ALTINYUNUS 10,617,608.80 1,378,345 MARTI OTEL 19,456,306.95 28,798,757 MENSA MENSUCAT 6,126,420.58 18,288,788 MERKO GIDA 14,607,926.57 10,068,729 METEMTUR OTELCĠLĠK 3,288,551.18 1,951,727 METRO YAT. ORT. 1,513,172.16 2,312,112 MĠGROS TĠCARET 26,528,987.55 1,182,097 MĠGROS 1,684,081.10 102,344 MĠLPA 12,184,066.19 11,840,577 MENDERES TEKSTĠL 43,967,740.07 100,573,483 MARBAġ B TĠPĠ YAT. ORT. 24,411.41 20,507 MARDĠN ÇĠMENTO 740,632.49 121,347 MARSHALL 1,209,158.75 116,473 MERT GIDA 1,275,445.17 980,373 METEMTEKS 14,036,630.57 32,459,422 MUTLU AKÜ 9,744,152.88 5,956,684 M. YILMAZ YAT.ORT. 1,929,089.05 2,675,497 MERKEZ B TĠPĠ YAT.ORT 2,306,309.52 2,156,477 NETAġ TELEKOM. 44,699,003.95 1,070,682 MALĠ SEK DIġI NFIST20 BYF 34,065,456.66 2,851,302 NET HOLDĠNG 86,089,904.05 171,051,859 NET TURĠZM 44,934,973.79 49,815,340 NUROL GMYO 2,576,306.37 870,749 NUH ÇĠMENTO 193,932.30 18,121 OKAN TEKSTĠL 4,538,149.82 4,172,908 OLMUKSA 9,369,872.75 2,139,734 OTOKAR 4,444,104.55 352,975 OYAK YAT. ORT. 2,724,962.80 3,844,621 ÖZDERĠCĠ GMYO 9,262,088.17 7,065,861 PARSAN 10,593,163.59 8,367,775 PERA GMYO 46,202,701.19 86,796,882 PENGUEN GIDA 10,414,912.95 10,571,596 PETKĠM 39,067,821.00 6,590,718 PINAR ET VE UN 7,551,001.07 2,541,786
2009 Yılında Yapılan İşlemlerin Şirketlere Göre Dağılımı A Breakdown of Transactions by Stocks in 2009 Açığa Satış İşlemleri Short Sales İşlem Miktarı Hisse Senedi İşlem Hacmi Number of Shares Stocks Traded Value Traded PĠMAġ 6,999,971.02 1,831,242 PINAR SU 5,434,606.03 1,119,141 PLASTĠKKART 1,598,372.47 683,702 PETROKENT TURĠZM 435,293.60 16,290 PINAR SÜT 6,916,861.47 1,876,267 TÜRK PRYSMĠAN KABLO 2,401,066.44 1,718,816 PARK ELEK.MADENCĠLĠK 188,188,773.15 83,496,446 PETROL OFĠSĠ 35,528,494.75 9,124,143 RAN LOJĠSTĠK 3,895,763.26 1,105,557 RAY SĠGORTA 22,349,064.02 11,760,818 REYSAġ LOJĠSTĠK 105,055,445.54 47,640,344 SAĞLAM GMYO 2,616,871.09 3,423,565 SABANCI HOLDĠNG 346,471,100.07 89,991,686 SANKO PAZARLAMA 1,807,917.80 737,433 SARKUYSAN 2,242,301.14 854,446 ADVANSA SASA 27,405,226.30 59,181,301 ġeker FĠN. KĠR. 926,359.87 1,684,300 SELÇUK ECZA DEPOSU 34,302,944.03 14,601,269 SERVE KIRTASĠYE 3,020,102.73 2,673,302 SĠLVERLĠNE ENDÜSTRĠ 13,012,348.08 19,253,624 ġġġe CAM 100,803,453.38 68,194,582 ġekerbank 190,488,304.61 104,764,846 ġeker PĠLĠÇ 26,651,597.39 10,927,781 SÖKTAġ 3,113,971.60 861,710 FĠNANSBANK DJ BANKA BYF 10,155,238.07 1,849,648 SĠNPAġ GMYO 32,156,487.95 13,839,386 SODA SANAYĠĠ 1,225,104.39 816,809 SÖNMEZ FĠLAMENT 5,905,490.71 1,963,466 SP-IFCI AKBANK BYF 3,309.71 385 TAÇ YAT. ORT. 793,315.16 442,054 TAT KONSERVE 7,510,314.75 3,934,547 TAV HAVALĠMANLARI 64,840,686.94 15,947,524 T.TUBORG 19,507,758.97 9,970,046 TURKCELL 416,918,282.60 47,955,770 TACĠRLER YAT. ORT. 1,298,211.09 1,744,012 T.EKONOMĠ BANK. 143,675,568.67 108,166,185 TEKSTĠL FĠN. KĠR. 1,243,694.09 1,767,541 TEKSTĠLBANK 215,816,427.48 229,858,338 TEK-ART TURĠZM 49,284,851.41 51,196,610 TÜRK HAVA YOLLARI 410,123,300.25 114,742,349 TĠRE KUTSAN 179,527,217.80 81,516,940 T. KALKINMA BANK. 3,018,218.70 580,787 TEKFEN HOLDĠNG 162,685,212.00 46,625,104 TAKSĠM YAT. ORT. 1,254,628.76 1,774,098 TOFAġ OTO. FAB. 109,485,363.10 40,302,647 TURCAS PETROL 8,902,118.61 2,520,464 TRAKYA CAM 12,446,255.84 9,999,037 T.S.K.B. 38,084,709.51 33,966,144
2009 Yılında Yapılan İşlemlerin Şirketlere Göre Dağılımı A Breakdown of Transactions by Stocks in 2009 Açığa Satış İşlemleri Short Sales İşlem Miktarı Hisse Senedi İşlem Hacmi Number of Shares Stocks Traded Value Traded TSKB YAT. ORT. 322,210.44 419,683 TRABZONSPOR SPORTİF 14,359,102.45 1,321,698 TÜRK TELEKOM 128,747,146.86 29,707,791 TÜRK TRAKTÖR 5,680,002.08 992,286 T.DEMİR DÖKÜM 4,104,697.18 1,011,446 TUKAŞ 3,542,107.60 4,680,255 TÜPRAŞ 232,435,094.40 12,120,957 USAŞ 11,954,387.23 8,061,834 ÜLKER BİSKÜVİ 60,504,145.74 23,291,002 ÜNYE ÇİMENTO 497,938.04 132,136 UŞAK SERAMİK 1,915,639.71 1,972,804 VAKIFLAR BANKASI 1,253,905,195.56 568,313,889 VAKIF FİN. KİR. 48,213,856.36 18,131,287 VAKKO TEKSTİL 24,175,478.22 42,818,354 METRO TİC. VE MALİ YAT. 195,787,028.42 98,145,381 VARLIK YAT.ORT. 4,310,666.00 5,119,578 VESTEL BEYAZ EŞYA 31,470,535.44 14,207,220 VESTEL 165,016,252.20 84,289,583 VAKIF GİRİŞİM 12,777,973.46 1,440,723 VAKIF YAT. ORT. 2,311,773.51 2,196,518 VAKIF GMYO 3,703,534.58 1,240,081 VİKİNG KAĞIT 17,387,355.19 24,072,327 YATAŞ 17,441,635.09 8,066,982 YAZICILAR HOLDING 213,337.16 32,003 YAPI VE KREDİ BANK. 1,406,432,721.15 570,902,648 YAPI KREDİ FİN.KİR. 3,295,630.34 1,469,424 YAPI KREDİ KORAY GMYO 4,772,424.53 3,272,227 YAPI KREDİ YAT.O. 1,165,921.93 1,456,071 YAPI KREDİ SİGORTA 25,633,412.24 3,664,503 YATIRIM FİN. YAT.ORT. 12,619.44 25,692 YÜNSA 662,780.15 592,835 Y ve Y GMYO 1,229,843.22 2,274,842 ZORLU ENERJİ 178,892,089.15 55,617,819 Borsa Yatırım Fonu Exchange Traded Funds DJ İSTANBUL 20 BYF 33,051,837.22 3,410,632 DJ TÜRKİYE 15 A TİPİ BYF 19,936,772.38 1,934,936 DJIM TÜRKİYE A TİPİ BYF 44,250.00 6,500 KOBİ SMIST 25 A TİPİ BYF 10,155,238.07 1,849,648 FİNANSBANK DJ BANKA BYF 4,363,668.10 445,439 FİNANSBANK İMKB 30 BYF 41,325,123.80 2,647,140 FTSE İST. BONO B TİPİ BYF 94,182,073.00 658,292 İSTANBUL ALTIN BYF 37,604,891.70 783,160 İŞ YAT. TAHVİL B TİPİ BYF 3,214,268.60 242,025 MALİ SEK DIŞI NFIST20 BYF 34,065,456.66 2,851,302 SP-IFCI AKBANK BYF 3,309.71 385 Toplam 29,415,159,426.31 11,747,820,971.00 Total Borsa Dışı Toptan Satış İşlemleri (*) Off-Exchange Wholesale Transactions (*) İşlem Hacmi İşlem Adedi İşlem Sayısı Traded Value Traded Volume Number of Contracts --- --- --- (*) SPK'nun 19.07.2002 tarihli düzenlemesi kapsamında Borsa dışında gerçekleştirilen ve 8 Ağustos 2002 tarihli ve 178 sayılı Borsa Genelge'si hükümleri uyarınca aracı kurumlar tarafından Borsa'ya bildirilen işlemlerin sonuçlarıdır. (*) These are the results derived from the Off-Exchange Transactions executed on temporarily de-listed companies' stocks under the regulation of Capital Market Board released at 19.07.2002 and transmitted to the ISE by its members in accordance with the ISE Declaration No:178.
2009 Yılında Hisse Bazında Yabancı Banka/Aracı Kurum veya ġahıs Nam ve Hesabına GerçekleĢtirilen ĠĢlemler Transactions Realized on Stocks on Behalf and Account Of Foreign Banks/Brokerage Houses or Individuals AlıĢ ĠĢlemleri Purchases SatıĢ ĠĢlemleri Sales Nominal Değer Nominal Değer Hisse Senedi Nominal Value Tutarı Traded Value Nominal Value Tutarı Traded Value Stock (TL) (TL) (TL) (TL) ABD$ US$ (TL) (TL) (TL) (TL) ABD$ US$ ACIBADEM SAĞLIK 60,428.000 426,516.100 277,532.160 469,867.000 3,388,588.350 2,145,297.521 ADANA ÇĠMENTO (A) 4,741,239.500 21,203,181.485 13,893,985.207 7,008,214.500 26,784,187.935 17,104,666.880 ADANA ÇĠMENTO (B) 359,415.000 916,720.900 582,814.431 405,758.000 1,086,232.930 711,176.749 ADEL KALEMCĠLĠK 252,795.000 1,556,106.485 1,011,171.482 54,642.000 333,639.310 222,021.255 ADANA ÇĠMENTO (C) 4,955,793.000 2,802,879.830 1,880,347.719 3,668,144.000 2,044,819.110 1,369,098.705 ANADOLU EFES 78,132,757.000 1,054,942,457.200 688,733,141.523 74,944,632.000 998,506,142.400 649,983,458.154 AFM FĠLM 211,900.000 1,758,046.800 1,178,234.751 1,554,704.000 13,672,529.250 9,135,606.583 AFYON ÇĠMENTO 3,725.000 3,892,460.000 2,531,999.657 3,809.000 4,100,670.000 2,677,622.600 ATAKULE GMYO 2,890,926.000 3,349,594.780 2,202,875.644 3,561,024.000 4,393,255.090 2,950,103.499 AKAL TEKSTĠL 427,266.000 522,057.090 348,125.616 427,328.000 622,466.640 418,495.381 AKBANK 638,261,368.500 4,214,000,995.570 2,751,084,688.249 615,225,392.000 4,046,075,734.585 2,644,812,160.471 AKÇANSA 12,239,027.000 54,529,672.180 36,131,494.644 13,074,963.000 49,480,068.630 32,389,529.976 AK ENERJĠ 12,938,125.500 135,235,764.750 89,603,790.658 13,970,294.500 146,270,315.050 96,961,147.763 AKSĠGORTA 114,916,196.000 474,668,950.060 312,579,695.916 125,726,388.000 520,466,480.700 342,659,087.947 AKSU ĠPLĠK 603,571.000 825,949.300 557,900.536 604,076.000 928,784.010 631,113.571 AKMERKEZ GMYO 34,736.000 1,099,911.450 725,769.386 99,716.000 3,422,235.050 2,299,334.232 AKSA 13,436,880.000 24,992,015.070 16,376,356.548 27,533,036.000 48,811,800.660 32,344,973.475 AKSU ENERJĠ 231,433.500 809,411.990 539,646.376 347,097.000 1,083,986.810 719,710.409 AK YAT.ORT. 178,903.000 235,787.750 158,053.766 928,426.000 1,484,173.740 1,008,045.652 ALARKO HOLDĠNG 23,197,745.000 66,352,084.410 43,496,309.729 16,714,796.000 46,079,732.710 30,077,479.029 ALBARAKA TÜRK 43,319,595.500 84,000,540.430 55,215,251.091 30,431,252.000 58,020,523.430 38,364,489.498 ALARKO CARRIER 100,664.000 914,608.800 598,005.283 146,818.000 1,191,667.500 758,983.042 ALCATEL LUCENT TELETAġ 3,606,782.000 9,132,501.690 6,102,498.147 3,682,998.500 10,338,694.315 6,931,549.283 ALARKO GMYO 1,496,057.000 17,770,815.850 11,744,280.798 977,976.000 11,976,211.150 7,557,040.566 ALKĠM KAĞIT 824,196.000 1,226,348.310 809,640.606 790,013.000 1,169,101.050 773,996.413 ALKĠM KĠMYA 1,677,485.000 9,132,911.730 5,965,071.569 2,275,603.500 11,541,818.160 7,457,084.827 ALTERNATĠFBANK 888,916.000 838,750.440 535,440.171 1,103,407.000 1,103,656.125 711,769.583 ALTINYILDIZ 911,211.000 2,773,176.740 1,726,285.322 554,231.000 1,928,444.020 1,263,762.275 ALTINYAĞ 2,177,428.000 1,447,880.890 974,363.811 2,179,887.000 1,452,763.250 980,970.694 ANADOLU CAM 7,167,552.000 11,419,549.000 7,568,120.383 12,377,587.000 19,211,064.240 12,768,388.443 ANEL TELEKOM 6,602,660.000 10,290,245.025 6,809,756.952 15,688,227.500 21,988,765.990 14,143,910.309 ANADOLU HAYAT EMEK. 49,408,000.000 119,016,229.280 77,765,677.449 44,762,132.000 101,978,714.940 66,417,992.189 ANADOLU SĠGORTA 100,532,176.000 117,513,412.140 77,624,979.790 97,531,978.000 112,024,981.620 73,617,088.790 ARÇELĠK 264,869,717.000 942,344,290.225 628,376,099.156 222,899,290.300 741,320,969.736 491,574,523.994 ARÇELĠK (RÜÇHAN) 1,028,793.000 749,533.440 484,438.402 1,555,204.000 1,287,156.020 827,449.486 ARENA BĠLGĠSAYAR 571,213.000 947,583.550 614,497.311 1,180,590.000 1,982,378.880 1,288,677.521 ALTERNATĠF YAT.ORT. 3,681,660.000 2,987,562.655 2,013,939.893 258,897.000 205,183.625 137,686.592 ARMADA BĠLGĠSAYAR 615,664.000 807,990.240 544,810.429 667,634.000 866,012.340 577,912.382 ARSAN TEKSTĠL 151,943.000 170,598.370 113,422.291 148,843.000 205,582.660 138,646.282 ASELSAN 6,144,907.000 40,314,466.850 26,920,412.165 3,615,198.000 23,236,982.540 15,452,490.723 LAFARGE ASLAN ÇĠMENTO 27,928.000 1,730,497.500 1,094,101.955 29,190.000 1,839,612.000 1,160,421.802 ANADOLU ISUZU 183,026.000 769,584.400 498,740.676 371,928.000 1,634,987.960 1,065,218.915 ASYA KATILIM BANKASI 467,933,895.000 1,035,525,515.300 685,297,482.193 369,911,169.000 769,410,693.000 506,315,445.162 ATA YAT.ORT. 40,296.000 30,770.400 20,566.481 30,306.000 21,968.610 14,638.225 AKIN TEKSTĠL 231,647.000 633,353.380 413,157.599 168,352.000 467,724.160 309,222.847 ATLAS YAT. ORT. 97,320.000 59,855.350 39,422.591 67,136.000 41,909.930 27,835.737 ATLANTĠS YAT. ORT. 75,128.000 47,217.160 31,708.836 71,038.000 45,042.440 30,259.958 AVĠVA SĠGORTA 141,733.000 1,204,121.350 756,975.566 148,378.000 1,267,321.050 829,570.563 AVRASYA YAT.ORT. 1,198,329.000 604,710.765 404,240.868 1,199,355.000 593,746.140 396,450.682 ALTINYUNUS ÇEġME 75,049.000 313,120.930 207,289.452 75,099.000 362,156.300 243,142.763 AYEN ENERJĠ 2,346,512.000 4,519,637.305 2,890,581.345 2,898,477.000 5,918,063.115 3,861,639.990 AYGAZ 31,754,518.000 133,466,375.870 89,135,483.440 28,571,178.000 123,380,719.350 82,793,726.446 BAGFAġ 1,037,737.000 75,625,749.000 48,902,062.737 1,151,527.000 82,378,022.500 52,742,625.437 BAK AMBALAJ 50,135.000 171,463.000 111,549.367 61,000.000 226,009.120 146,839.931 BANVĠT 5,450,205.000 16,580,726.230 11,027,482.730 5,555,029.000 15,491,691.400 10,198,167.161 BERDAN TEKSTĠL 487,672.000 496,071.980 336,113.824 491,357.000 479,534.910 325,028.255
2009 Yılında Hisse Bazında Yabancı Banka/Aracı Kurum veya ġahıs Nam ve Hesabına GerçekleĢtirilen ĠĢlemler Transactions Realized on Stocks on Behalf and Account Of Foreign Banks/Brokerage Houses or Individuals AlıĢ ĠĢlemleri Purchases SatıĢ ĠĢlemleri Sales Nominal Değer Nominal Değer Hisse Senedi Nominal Value Tutarı Traded Value Nominal Value Tutarı Traded Value Stock (TL) (TL) (TL) (TL) ABD$ US$ (TL) (TL) (TL) (TL) ABD$ US$ BOSCH FREN SĠSTEMLERĠ 153,408.000 10,131,928.750 6,644,663.122 141,498.000 9,237,971.000 6,072,513.023 BĠM MAĞAZALAR 20,049,652.000 1,007,708,570.875 661,606,655.773 20,074,681.000 997,638,214.875 654,716,465.919 BISAġ TEKSTĠL 64,743.000 43,638.775 27,905.843 66,222.500 46,254.215 29,587.600 BEġĠKTAġ FUTBOL YAT. 31,251,484.000 127,171,483.680 81,622,662.461 31,274,914.000 127,035,923.520 81,552,949.143 BOLU ÇĠMENTO 4,142,309.000 6,424,977.280 4,266,683.437 2,004,197.500 3,151,812.895 2,061,335.463 BOSSA 3,744,764.000 8,696,399.180 5,411,409.733 13,928,796.000 31,669,623.250 19,001,713.194 BOYNER MAĞAZACILIK 10,814,897.000 10,138,003.970 6,713,887.629 23,980,440.000 18,158,398.130 11,793,641.657 BRĠSA 13,934.000 697,168.250 467,330.905 48,320.000 2,370,253.000 1,590,585.253 BĠRKO MENSUCAT 570,501.000 493,040.380 332,758.669 562,716.000 482,989.150 326,560.989 BĠRLĠK MENSUCAT 2,630,727.000 1,359,029.200 909,447.482 2,526,577.000 1,313,153.380 880,013.347 BOROVA YAPI 1,613,031.000 868,702.060 586,776.733 1,585,744.500 918,949.960 621,712.348 BORUSAN MANNESMANN 899,589.000 6,566,985.150 4,107,454.397 688,758.000 4,850,109.650 3,016,147.425 BORUSAN YAT. PAZ. 133,492.000 596,139.265 385,819.545 140,268.500 643,876.500 418,921.380 BSH EV ALETLERĠ 205,176.000 13,514,323.950 9,011,761.678 218,555.000 17,214,052.800 11,541,802.152 BAġKENT YAT. ORT. 118,946.000 75,877.450 50,029.757 122,906.000 87,233.120 57,970.875 BATISÖKE ÇĠMENTO 361,588.000 410,331.050 270,862.640 859,528.000 994,171.290 664,646.066 BATI ÇĠMENTO 108,061.000 638,998.070 421,294.942 111,591.000 653,696.310 431,306.289 BURSA ÇĠMENTO 69,513.000 393,014.950 244,118.190 224,044.000 1,166,259.090 787,234.950 BUMERANG YAT.ORT. 67,301.000 36,307.840 24,085.118 63,372.000 34,977.840 23,223.591 BURÇELĠK 8,247.000 281,066.250 184,506.109 10,122.000 277,711.400 184,133.473 BURÇELĠK VANA 1,730,215.500 2,265,914.985 1,540,524.848 1,712,316.500 2,253,946.290 1,531,726.679 CARREFOURSA(A) 87,579.500 1,704,400.450 1,160,096.229 90,208.500 1,708,163.250 1,160,880.842 CARREFOURSA(B) 25,872.000 485,773.100 323,854.896 35,052.000 566,375.350 372,254.796 CBS BOYA 141,360.500 37,764.300 24,991.838 127,485.500 38,110.885 25,209.871 COCA COLA ĠÇECEK 21,028,267.000 199,018,049.225 130,799,020.321 19,392,656.000 177,434,339.150 116,125,446.183 ÇELĠK HALAT 71,151.000 204,303.020 132,871.991 117,749.000 290,275.130 193,212.464 ÇEMTAġ 3,250,671.000 2,498,850.620 1,668,723.074 16,033,694.000 11,011,907.420 7,321,215.033 CEYLAN GĠYĠM 111,090.000 137,234.460 91,276.862 110,570.000 136,736.905 92,051.739 ÇĠMSA 14,764,076.000 79,662,862.020 53,048,749.198 11,475,810.000 58,943,540.445 39,207,495.647 ÇELEBĠ 3,832,346.000 41,690,396.900 27,345,876.686 3,644,683.000 40,029,311.975 26,467,059.292 ÇĠMBETON 13,430.000 184,197.350 117,532.795 13,460.000 185,153.350 118,989.234 ÇĠMENTAġ 10,343.000 71,157.125 46,967.363 34,247.000 240,741.270 160,012.086 ÇĠMENTAġ (RÜÇHAN) 0 0 0 193,569.000 39,110.920 26,228.461 COMPONENTA DÖKÜMCÜLÜK 95,768.000 382,184.580 244,704.298 155,566.000 620,783.720 405,432.681 CREDITWEST FAKTORING 30,306.000 51,351.460 33,007.194 31,816.000 55,259.270 35,596.778 CEYTAġ MADENCĠLĠK 1,688,722.000 3,120,178.430 1,924,135.777 1,680,301.000 3,168,982.640 1,961,020.531 DARDANEL 3,773,360.000 2,193,538.890 1,410,824.069 3,796,741.000 2,212,615.490 1,424,000.657 DENĠZLĠ CAM 218,913.000 683,782.930 454,216.428 239,510.000 740,783.220 490,686.285 DENĠZBANK 83,256.000 620,782.740 409,148.752 132,378.000 886,727.430 573,012.039 DENTAġ AMBALAJ 132,522.000 87,999.470 58,362.917 131,322.000 94,736.780 63,322.613 DERĠMOD 289,526.000 747,989.430 503,903.799 599,773.000 1,536,732.930 1,028,549.637 DESA DERĠ 1,935,107.000 1,334,315.430 903,404.312 5,376,422.000 3,528,350.330 2,352,478.135 DEVA HOLDĠNG 3,237,809.000 12,070,258.930 7,981,840.703 3,092,312.000 11,816,060.170 7,786,044.866 DEVA HOLDĠNG (YENĠ) 102,632.000 251,959.350 153,734.919 59,531.000 148,018.720 90,963.377 DEVA HOLDĠNG (RÜÇHAN) 0 0 0 108,173.000 296,563.860 182,505.740 DATAGATE BĠLGĠSAYAR 97,158.000 200,549.070 134,307.848 82,442.000 172,181.340 115,781.370 DOĞUġ GE GMYO 3,144,993.000 2,727,177.200 1,799,209.034 8,094,906.000 5,845,038.980 3,784,116.808 DOĞAN GAZETECĠLĠK 4,307,517.000 10,395,144.550 6,909,918.166 3,416,371.000 9,060,216.800 6,035,189.883 DĠTAġ DOĞAN 160,033.000 379,371.050 248,780.088 153,187.000 366,797.440 244,229.901 DJIM TÜRKĠYE A TĠPĠ BYF 36.000 304.560 201.208 36.000 317.520 207.285 DJ ĠSTANBUL 20 BYF 3,106,660.000 29,336,111.240 18,697,781.530 3,169,134.000 31,644,268.880 20,290,474.166 DEMISAġ DÖKÜM 780,008.000 807,965.870 527,862.785 779,758.000 868,393.490 580,115.275 DENĠZ YAT.ORT. 11,411,196.000 16,850,949.670 10,520,726.886 9,226,245.000 14,516,748.225 9,024,289.626 DOĞUġ OTOMOTĠV 25,309,929.000 94,775,631.790 62,370,670.828 23,072,160.000 82,810,413.920 54,355,785.848 DOĞAN BURDA 410,039.000 1,021,042.315 681,837.898 412,514.000 1,008,105.100 674,150.731 DOĞUSAN 1,476,864.000 1,638,454.290 1,054,179.022 1,375,198.500 1,726,917.220 1,131,512.696
2009 Yılında Hisse Bazında Yabancı Banka/Aracı Kurum veya ġahıs Nam ve Hesabına GerçekleĢtirilen ĠĢlemler Transactions Realized on Stocks on Behalf and Account Of Foreign Banks/Brokerage Houses or Individuals AlıĢ ĠĢlemleri Purchases SatıĢ ĠĢlemleri Sales Nominal Değer Nominal Değer Hisse Senedi Nominal Value Tutarı Traded Value Nominal Value Tutarı Traded Value Stock (TL) (TL) (TL) (TL) ABD$ US$ (TL) (TL) (TL) (TL) ABD$ US$ DOĞAN HOLDĠNG 748,635,799.500 745,848,492.965 494,075,291.244 801,885,859.500 790,579,939.550 522,841,263.378 DURAN DOĞAN BASIM 299,010.000 473,989.490 312,150.313 307,830.000 480,530.300 318,269.682 DURAN DOĞAN BASIM (YENĠ) 75,500.000 98,465.000 63,977.002 75,500.000 98,531.270 64,110.186 DOĞAN YAYIN HOL. 199,585,208.000 217,946,384.790 143,683,324.021 240,185,613.000 265,952,328.090 175,773,751.191 DOĞAN YAYIN HOL. (RÜÇHAN) 6,147,513.000 796,757.300 544,953.926 1,778,087.000 214,884.020 146,408.133 DOĞAN YAYIN HOL. (YENĠ) 3,974,674.000 5,716,174.500 3,901,863.896 2,026,344.000 2,922,783.920 1,996,856.394 DYO BOYA 5,985,531.000 3,170,721.920 2,096,845.023 4,146,846.000 2,454,453.960 1,633,147.694 DYO BOYA (RÜÇHAN) 50,000.000 19,000.000 12,979.029 557,155.500 162,559.395 110,551.256 ECZACIBAġI YAT. ORT. 1,090,373.000 1,196,870.190 801,614.141 704,084.000 877,087.620 593,988.871 ECZACIBAġI ĠLAÇ 89,510,050.500 151,557,559.058 100,952,384.284 88,392,927.500 139,480,832.270 92,766,344.535 ECZACIBAġI YAPI 1,981,320.000 3,672,857.165 2,420,012.696 4,362,485.000 10,272,527.340 6,902,378.570 ECZACIBAġI YATIRIM 9,627,965.000 36,377,282.870 24,568,032.348 10,018,777.000 35,560,296.550 23,908,899.136 EDĠP ĠPLĠK 97,850.000 463,320.000 308,653.460 96,696.000 416,342.930 279,385.935 EGELĠ YAT. ORT. 2,236,974.000 1,129,367.720 749,848.002 2,271,007.000 1,149,055.425 763,007.227 EGE ENDÜSTRĠ 123,481.500 1,213,544.375 782,682.095 121,787.000 1,099,709.500 716,664.089 EGE GÜBRE 72,015.500 4,154,258.050 2,780,002.707 46,089.500 2,335,220.825 1,565,735.015 EGE PROFĠL 94,771.000 211,058.995 140,110.977 95,476.000 289,175.725 193,820.407 EGE SERAMĠK 1,518,445.000 1,248,310.875 833,460.281 1,442,632.000 1,012,972.740 668,854.607 EGS GMYO 111,632.000 40,874.080 27,293.208 58,581.000 20,881.050 13,835.000 EURO YAT. ORT. 93,326.000 86,912.900 53,150.638 88,861.000 76,604.340 47,687.834 EMEK ELEKTRĠK 5,617,245.000 4,890,212.755 3,258,590.617 5,932,794.500 5,232,659.500 3,503,486.707 EMĠNĠġ AMBALAJ 83,660.000 405,846.430 259,994.360 86,621.000 401,718.060 257,415.269 ENKA ĠNġAAT 150,152,106.000 885,811,835.320 579,666,295.535 145,646,809.000 839,445,544.385 544,575,711.485 EGEPLAST 36,316.500 26,374.935 17,468.723 29,406.500 22,829.285 15,122.829 ERBOSAN 30,887.000 187,017.050 122,092.541 30,494.000 193,019.490 127,093.769 EREĞLĠ DEMĠR CELĠK 320,219,057.000 1,386,262,749.840 902,956,363.832 341,590,419.000 1,470,383,503.205 954,373,210.993 ERSU GIDA 2,325,485.000 1,463,126.975 889,259.634 2,331,349.000 1,225,814.965 770,687.476 ESCORT COMPUTER 509,623.000 662,168.115 441,813.436 509,783.500 670,834.130 448,539.505 ESEM SPOR GĠYĠM 45,568.000 27,875.810 18,335.511 48,528.000 29,066.770 19,426.533 EURO TREND YAT. ORT. 1,260,995.000 1,200,200.860 800,668.737 1,337,058.000 1,286,780.590 849,907.367 EURO TREND YAT. ORT. (RÜÇHAN) 0 0 0 358,467.000 3,754.130 2,542.243 EVG YAT. ORT. 237,458.000 201,694.740 125,469.988 245,891.000 209,559.820 129,706.238 FTSE ĠST. BONO B TĠPĠ BYF 20,277.000 3,055,486.750 2,050,330.469 17,443.000 2,668,752.000 1,772,569.931 FENERBAHÇE SPORTĠF 376,745.000 19,355,756.000 12,963,931.607 1,335,629.000 70,728,599.375 47,054,630.547 FENĠġ ALÜMĠNYUM 221,352.000 851,658.510 564,835.484 220,550.000 779,965.120 518,216.663 FĠNANS FĠN. KĠR. 6,741,198.000 11,007,917.640 7,203,841.621 14,391,041.000 20,969,991.585 13,572,233.730 FĠNANSBANK 828,421.000 4,911,802.300 3,272,859.219 701,205.000 4,165,229.170 2,750,369.542 F-M ĠZMĠT PĠSTON 311,552.000 3,159,843.250 2,099,899.918 225,859.500 2,258,777.900 1,523,710.211 FĠNANS YAT. ORT. 265,201.000 246,281.230 159,580.737 285,150.000 260,758.890 169,262.890 FON FĠN.KĠR. 194,811.000 966,898.130 599,031.518 220,378.000 981,647.530 607,311.186 FORTIS BANK 34,991,244.500 44,059,703.275 28,823,532.775 31,851,686.000 38,786,186.383 25,202,480.980 FRĠGO PAK GIDA 323,545.000 371,414.770 244,278.624 299,728.000 313,392.290 210,729.940 FORD OTOSAN 67,686,858.000 476,316,653.224 315,159,162.851 66,258,350.000 457,565,903.853 301,968,296.618 FAVORĠ DĠNLENME YER. 307,386.000 591,122.930 379,803.839 302,145.000 581,105.970 372,903.988 GARANTĠ BANKASI 4,589,035,893.500 17,936,879,825.435 11,734,711,529.840 4,469,725,775.867 17,388,185,250.771 11,373,150,612.985 GARANTĠ FAKTORĠNG 224,511.000 1,230,728.070 823,855.993 297,616.000 1,776,758.700 1,190,955.104 GEDĠK YAT.ORT. 24,070.000 21,507.310 14,231.496 9,735.000 7,955.520 5,131.114 GEDĠZ ĠPLĠK 720,598.000 1,070,807.290 724,031.557 721,605.000 1,136,397.930 769,683.959 GENTAġ 312,716.000 339,645.080 227,568.570 5,570,396.000 5,254,351.570 3,380,749.655 GERSAN ELEKTRĠK 3,274,786.000 3,162,697.190 2,035,978.889 802,167.000 899,654.540 583,119.783 ĠSTANBUL ALTIN BYF 335,287.000 12,550,563.500 7,819,024.681 223,421.000 7,229,432.000 4,511,206.329 GLOBAL YAT. HOLDĠNG 15,854,013.000 9,606,641.550 6,320,703.249 34,879,686.000 18,426,302.530 12,227,740.627 GOLDAS KUYUMCULUK 7,249,544.000 7,710,783.995 5,040,937.755 31,596,475.000 33,043,368.825 21,559,956.934 GÖLTAġ ÇĠMENTO 55,943.000 2,119,688.250 1,419,311.200 23,328.000 909,986.250 615,863.067 GOOD-YEAR 200,572.000 1,836,785.300 1,207,582.898 291,205.000 1,913,284.950 1,252,540.211 GARANTĠ YAT. ORT. 8,288,562.500 6,216,646.365 4,257,722.301 8,315,590.500 7,313,867.985 5,052,817.513
2009 Yılında Hisse Bazında Yabancı Banka/Aracı Kurum veya ġahıs Nam ve Hesabına GerçekleĢtirilen ĠĢlemler Transactions Realized on Stocks on Behalf and Account Of Foreign Banks/Brokerage Houses or Individuals AlıĢ ĠĢlemleri Purchases SatıĢ ĠĢlemleri Sales Nominal Değer Nominal Değer Hisse Senedi Nominal Value Tutarı Traded Value Nominal Value Tutarı Traded Value Stock (TL) (TL) (TL) (TL) ABD$ US$ (TL) (TL) (TL) (TL) ABD$ US$ GRUNDĠG ELEKTRONĠK 11,838,182.000 7,464,911.090 4,737,131.825 8,834,428.000 5,651,960.980 3,608,943.895 GSD HOLDĠNG 167,920,541.000 96,422,887.505 62,851,590.413 175,879,257.000 99,615,192.040 64,750,209.314 GALATASARAY SPORTĠF 31,889.000 4,602,441.000 3,076,714.282 113,790.000 16,321,404.000 10,836,978.857 GÜBRE FABRĠK. 18,536,279.000 138,039,211.475 91,561,530.880 18,889,804.000 138,628,266.500 92,065,816.050 GÜNEġ SĠGORTA 6,316,794.000 10,714,039.020 7,081,968.144 10,559,557.000 17,602,573.670 11,567,282.708 T. HALK BANKASI 537,847,825.000 3,362,664,929.030 2,198,848,514.747 522,886,544.000 3,189,973,766.300 2,081,628,679.215 HEDEF YAT.ORT. 85,469.000 80,723.920 54,696.175 69,373.000 68,640.100 46,647.078 HEKTAġ 7,047,510.500 6,605,067.705 4,295,180.107 8,680,492.000 8,126,113.360 5,289,884.292 HÜRRĠYET GZT. 236,517,784.000 290,244,322.960 193,615,651.166 216,013,862.000 239,203,994.000 158,010,581.699 HÜRRĠYET GZT. (RÜÇHAN) 3,264,295.000 194,233.350 132,013.409 6,680,535.000 321,467.510 216,935.040 HAZNEDAR REFRAKTER 251,526.500 526,135.835 348,541.070 265,548.000 559,663.465 369,766.869 ĠNFOTREND YAT. ORT. 262,756.000 177,267.280 119,807.698 263,196.000 179,046.640 121,062.630 ĠDAġ 1,534,055.000 2,953,206.470 1,980,077.016 1,599,707.000 3,232,770.130 2,173,077.972 ĠDAġ (RÜÇHAN) 251,500.000 182,895.000 122,905.906 168,024.000 121,793.840 81,867.302 ĠHLAS EV ALETLERĠ 33,935,977.500 38,826,813.190 25,586,095.369 34,235,788.500 37,206,037.195 24,738,820.385 ĠHLAS EV ALETLERĠ (RÜÇHAN) 1,010.000 282.800 189.191 5,516,870.000 1,595,085.140 1,065,604.437 ĠHLAS HOLDĠNG 65,538,034.000 26,279,733.395 17,509,365.696 103,101,642.000 32,612,442.885 21,064,201.101 ĠNDEKS BĠLGĠSAYAR 657,241.000 935,699.050 622,941.378 1,330,083.000 1,689,617.050 1,101,210.900 ĠNFO YAT. ORT. 441,037.000 239,029.520 155,015.745 426,782.000 220,563.830 143,678.351 ĠNTEMA 608,154.000 2,150,908.420 1,401,869.683 582,949.000 2,458,554.840 1,598,050.408 ĠPEK MATBAACILIK 23,530,135.000 43,712,906.130 28,948,232.353 25,071,390.500 44,774,281.795 29,580,656.729 IġIKLAR AMBALAJ 5,617,063.500 4,905,516.505 3,248,569.238 5,918,942.500 5,174,014.255 3,423,172.687 Ġġ BANKASI (B) 29.000 31,485.000 21,266.740 30.000 32,030.000 21,516.481 Ġġ BANKASI (C) 1,229,221,244.000 5,980,287,500.507 3,914,457,017.162 1,177,985,129.333 5,654,973,833.387 3,695,569,747.390 DJ TÜRKĠYE 15 A TĠPĠ BYF 3,005.000 30,047.750 19,593.899 3,005.000 36,360.500 24,618.027 Ġġ FĠN.KĠR. 36,340,337.500 29,577,676.095 19,398,879.763 19,427,016.000 16,256,519.310 10,784,875.195 Ġġ GĠRĠġĠM 161,457.500 339,276.520 221,859.841 298,475.500 692,715.730 458,406.835 Ġġ GMYO 159,954,885.000 199,399,212.575 130,423,662.394 147,012,093.000 190,868,027.065 125,537,054.921 Ġġ BANKASI (KUR.) 4.000 16,315.000 10,432.664 4.000 17,050.000 10,886.176 Ġġ Y. MEN. DEĞ. 4,628,638.000 8,518,789.520 5,639,688.797 5,515,789.000 12,092,903.535 8,078,648.979 FĠNANSBANK ĠMKB 30 BYF 144,050,172.000 2,652,678,262.700 1,764,349,824.521 142,665,868.000 2,640,822,918.950 1,756,888,965.906 Ġġ YAT. ORT. 7,511,324.000 8,574,672.470 5,752,840.148 3,343,107.000 3,764,762.520 2,554,116.664 ĠTTĠFAK HOLDĠNG 121.000 6,352.500 4,271.163 7,904.000 403,003.000 270,962.819 ĠZMĠR DEMĠR ÇELĠK 6,415,573.000 14,833,121.150 9,735,667.997 5,928,544.000 12,389,585.110 7,975,634.798 ĠZOCAM 48,856.000 718,842.200 444,753.701 54,114.000 846,576.400 530,247.242 KAPLAMĠN 28,152.000 199,804.550 133,432.696 31,682.000 219,222.190 145,144.524 KAREL ELEKTRONĠK 421,742.000 715,319.860 477,514.757 125,902.000 207,316.630 136,743.462 KARSAN OTOMOTĠV 18,309,276.000 23,872,395.265 15,810,676.302 21,446,611.000 27,077,067.990 17,925,473.404 KARSAN OTOMOTĠV (RÜÇHAN) 0 0 0 460,279.000 53,174.590 36,030.954 KARTONSAN 42,320.000 2,946,402.000 1,956,753.393 25,761.000 1,709,838.000 1,124,068.020 KOÇ HOLDĠNG 642,803,972.000 2,113,369,979.183 1,395,384,834.370 562,880,033.660 1,792,595,206.447 1,177,085,539.923 KENT GIDA 11,434.000 451,218.500 293,406.642 9,959.000 407,735.600 267,727.439 KEREVĠTAġ GIDA 26,630.000 630,952.600 422,005.314 26,655.000 704,621.100 473,181.959 TESCO KĠPA 348,654.500 2,026,154.595 1,345,000.637 349,356.000 2,105,533.230 1,399,828.494 KELEBEK MOBĠLYA 709,416.000 530,891.020 354,452.674 708,757.000 535,394.375 359,433.985 KLĠMASAN KLĠMA 231,898.000 1,279,298.000 792,628.962 511,984.000 3,089,383.450 2,029,192.507 KONFRUT GIDA 911,164.000 3,932,141.110 2,664,598.092 886,376.000 3,941,458.070 2,674,074.435 KONYA ÇĠMENTO 60,836.000 2,448,831.250 1,539,596.158 17,826.000 1,002,781.500 684,365.857 KORDSA 1,917,710.000 3,183,659.120 2,027,228.826 1,494,614.000 2,834,821.070 1,852,324.498 KOZA MADENCĠLĠK 130,172,771.000 346,911,992.305 228,551,105.663 140,559,627.000 410,042,061.920 269,899,689.004 KARDEMĠR (A) 13,829,508.000 12,172,462.510 8,032,500.774 5,550,974.000 4,922,347.780 3,114,787.862 KARDEMĠR (B) 4,162,428.000 4,135,454.955 2,638,941.958 3,509,119.000 3,521,804.410 2,237,471.733 KARDEMĠR (D) 426,430,229.000 257,479,453.175 167,441,613.416 445,560,696.500 263,868,867.110 170,860,949.729 KRĠSTAL KOLA 594,228.000 565,605.260 365,506.205 603,392.000 545,619.450 354,766.079 KARSU TEKSTĠL 516,333.000 382,136.500 257,136.403 524,233.000 573,693.660 388,621.149 KÜTAHYA PORSELEN 229,639.000 445,452.320 293,363.167 236,444.000 612,090.490 408,227.447
2009 Yılında Hisse Bazında Yabancı Banka/Aracı Kurum veya ġahıs Nam ve Hesabına GerçekleĢtirilen ĠĢlemler Transactions Realized on Stocks on Behalf and Account Of Foreign Banks/Brokerage Houses or Individuals AlıĢ ĠĢlemleri Purchases SatıĢ ĠĢlemleri Sales Nominal Değer Nominal Değer Hisse Senedi Nominal Value Tutarı Traded Value Nominal Value Tutarı Traded Value Stock (TL) (TL) (TL) (TL) ABD$ US$ (TL) (TL) (TL) (TL) ABD$ US$ LĠNK BĠLGĠSAYAR 667,181.000 1,173,700.960 761,310.116 661,622.000 1,169,392.470 757,379.727 LOGO YAZILIM 1,198,639.500 2,125,702.035 1,418,686.129 1,215,168.500 2,212,002.050 1,476,806.923 LÜKS KADĠFE 211,855.500 446,192.325 299,098.135 211,630.500 431,289.950 291,728.248 MARMARĠS ALTINYUNUS 105,305.000 884,081.900 583,376.906 107,206.000 894,938.600 594,007.487 MAKĠNA TAKIM 201,448.500 56,359.100 36,666.523 215,480.500 86,587.250 56,874.049 MARTI OTEL 21,573,617.000 14,709,210.350 9,870,679.338 20,372,554.000 13,067,940.180 8,696,253.623 MENSA MENSUCAT 35,229,355.000 13,182,287.885 8,532,051.218 34,993,967.500 13,508,386.695 8,750,795.658 MERKO GIDA 2,907,535.000 4,921,814.700 3,052,188.617 2,975,625.000 3,939,823.020 2,541,321.808 METRO TĠCARĠ 20,684,701.000 36,267,235.775 24,423,037.153 21,158,579.000 36,467,056.925 24,550,422.248 METEMTUR OTELCĠLĠK 218,245.000 328,195.120 218,326.401 221,530.000 337,278.230 223,734.354 METRO YAT. ORT. 99,186.000 61,864.610 41,427.850 157,891.000 80,862.375 54,063.972 MĠGROS TĠCARET 398,655.000 9,104,665.325 6,110,682.969 910,156.000 18,751,335.200 12,447,181.131 MĠGROS 306,657.000 4,919,915.500 3,068,514.459 201,986.000 2,899,491.300 1,775,805.955 MĠLPA 4,704,199.000 4,817,796.120 3,228,190.277 4,691,353.000 4,806,084.380 3,219,826.577 MENDERES TEKSTĠL 17,864,294.500 6,714,970.385 4,390,843.342 19,492,531.500 7,277,353.310 4,755,004.749 MARBAġ B TĠPĠ YAT. ORT. 6,755.000 6,195.550 3,829.155 6,755.000 7,258.550 4,531.979 MARDĠN ÇĠMENTO 1,832,623.000 11,561,433.770 7,709,352.105 1,336,018.000 8,463,081.695 5,662,264.733 MARSHALL 23,267.000 210,253.150 139,095.728 36,415.000 381,298.900 257,954.493 MERT GIDA 495,061.000 575,516.795 388,640.525 499,011.000 566,381.750 382,902.254 METEMTEKS 3,441,934.000 1,636,792.760 1,084,648.045 3,170,095.000 1,458,804.055 969,415.268 MUTLU AKÜ 1,797,229.000 3,043,831.600 2,034,335.794 5,368,287.000 6,900,561.620 4,462,140.841 M. YILMAZ YAT.ORT. 266,235.000 162,850.290 110,081.858 266,235.000 165,117.000 111,852.998 MERKEZ B TĠPĠ YAT.ORT 676,723.000 556,698.970 371,291.634 675,074.000 547,032.250 365,508.003 MAZHAR ZORLU HOLDĠNG 1,200.000 718.000 484.284 1,200.000 658.000 442.394 NETAġ TELEKOM. 317,090.360 10,367,894.315 6,857,793.502 188,735.500 7,532,520.000 5,023,091.729 NET HOLDĠNG 278,377,796.000 147,911,949.970 98,146,709.280 280,015,195.000 150,837,149.470 100,062,697.219 NET TURĠZM 101,651,066.000 93,413,829.190 62,350,008.871 103,014,574.000 99,237,198.020 66,202,966.754 NUROL GMYO 120,384.000 343,855.150 230,450.252 304,136.000 963,701.650 650,110.634 NUH ÇĠMENTO 11,426.000 111,005.550 73,207.135 4,417.000 39,802.600 25,006.638 OKAN TEKSTĠL 2,811,427.000 3,018,710.330 2,008,054.536 5,309,067.000 5,333,782.490 3,580,106.555 OKAN TEKSTĠL (RÜÇHAN) 1,788,958.000 176,021.730 119,635.388 1,359,090.000 172,334.320 116,877.590 OLMUKSA 1,249,142.000 5,366,310.090 3,351,665.342 1,842,617.000 8,071,212.100 4,926,632.852 OTOKAR 2,456,186.000 29,995,083.450 19,895,936.640 2,962,294.000 34,757,356.750 22,942,085.879 OYAK YAT. ORT. 948,995.000 767,253.580 527,096.012 936,820.000 754,794.620 518,211.301 ÖZDERĠCĠ GMYO 775,041.000 1,239,108.570 817,668.051 796,727.000 1,250,192.560 844,596.681 ÖZDERĠCĠ GMYO (RÜÇHAN) 10,194.000 25,067.900 17,224.231 5,036.000 9,977.010 6,856.605 PARSAN 5,635,558.000 6,715,922.050 4,426,469.223 4,006,719.000 4,781,517.030 3,153,697.675 PERA GMYO 11,704,509.000 5,315,164.055 3,451,231.146 9,551,059.000 3,965,025.935 2,555,441.092 PENGUEN GIDA 1,321,082.000 1,190,720.890 790,764.268 6,623,752.000 5,469,770.440 3,569,275.569 PETKĠM 28,298,334.000 175,431,354.730 116,337,490.871 33,713,041.000 207,290,498.660 137,318,010.675 PINAR ET VE UN 4,406,918.000 13,812,590.090 9,116,364.505 3,742,009.000 11,957,197.810 7,830,718.751 PĠMAġ 389,020.500 1,310,778.000 884,915.386 598,399.500 2,054,389.260 1,376,979.899 PINAR SU 344,021.000 1,689,545.430 1,127,378.494 1,130,271.000 5,357,402.520 3,590,691.698 PLASTĠKKART 112,699.000 246,264.080 161,003.489 88,340.000 191,717.230 126,249.399 PETROKENT TURĠZM 7,199.000 211,569.150 139,414.237 6,999.000 201,389.600 134,673.536 PINAR SÜT 9,462,576.000 51,482,674.240 34,176,851.655 10,884,768.000 52,686,201.480 34,741,409.864 TÜRK PRYSMĠAN KABLO 266,521.000 409,849.210 272,389.608 545,516.000 705,366.385 455,319.209 PARK ELEK.MADENCĠLĠK 98,053,401.000 223,180,623.070 143,920,899.964 94,921,241.000 214,472,042.415 138,002,546.847 ÇBS PRĠNTAġ 228,636.500 58,778.740 38,783.194 220,176.000 65,691.475 44,213.802 PETROL OFĠSĠ 23,415,882.000 122,304,863.450 79,945,737.255 20,781,192.000 106,803,563.840 69,933,006.640 RAN LOJĠSTĠK 1,046,600.000 3,441,280.400 2,330,283.791 506,235.000 1,720,925.920 1,164,603.574 RAY SĠGORTA 438,981.000 821,993.020 535,506.751 444,406.000 838,101.620 544,876.672 RAY SĠGORTA (RÜÇHAN) 11,701.000 3,813.330 2,486.743 11,700.000 3,837.020 2,502.196 RAY SĠGORTA (YENĠ) 829.000 1,359.560 893.683 829.000 1,384.430 910.031 REYSAġ LOJĠSTĠK 35,584,155.000 99,178,329.340 66,466,323.891 42,068,383.000 98,134,816.030 65,067,799.076 SAĞLAM GMYO 4,475,390.000 3,603,182.080 2,394,273.162 4,185,594.000 3,138,442.150 2,061,107.169
2009 Yılında Hisse Bazında Yabancı Banka/Aracı Kurum veya ġahıs Nam ve Hesabına GerçekleĢtirilen ĠĢlemler Transactions Realized on Stocks on Behalf and Account Of Foreign Banks/Brokerage Houses or Individuals AlıĢ ĠĢlemleri Purchases SatıĢ ĠĢlemleri Sales Nominal Değer Nominal Değer Hisse Senedi Nominal Value Tutarı Traded Value Nominal Value Tutarı Traded Value Stock (TL) (TL) (TL) (TL) ABD$ US$ (TL) (TL) (TL) (TL) ABD$ US$ SABANCI HOLDĠNG 394,947,965.000 1,766,506,063.160 1,159,806,129.055 351,617,435.000 1,509,326,940.115 984,598,133.923 SANKO PAZARLAMA 89,762.000 246,394.530 163,641.117 272,554.000 704,137.090 464,328.606 SARKUYSAN 896,197.000 2,152,322.240 1,436,191.329 451,660.000 1,177,050.680 793,248.919 ADVANSA SASA 13,140,174.000 5,620,276.320 3,698,766.715 7,645,341.000 3,080,165.875 2,014,266.305 ġeker FĠN. KĠR. 698,324.500 363,743.915 232,426.543 706,163.500 379,205.715 242,916.926 SELÇUK ECZA DEPOSU 55,758,100.000 125,131,867.495 82,745,444.758 60,735,838.000 135,009,788.380 89,260,453.890 SELÇUK GIDA 381,845.000 119,605.250 77,919.786 479,345.000 155,728.325 100,888.584 SERVE KIRTASĠYE 279,072.000 331,162.540 216,000.406 349,459.000 424,586.260 281,750.178 SĠLVERLĠNE ENDÜSTRĠ 4,011,264.000 2,794,582.835 1,851,739.739 4,091,708.500 2,847,682.900 1,885,965.802 ġġġe CAM 167,867,107.000 251,319,391.490 167,737,130.434 172,576,801.000 245,834,043.110 162,798,725.718 ġekerbank 127,569,052.676 237,122,225.547 157,100,209.614 120,489,651.676 214,611,765.289 141,366,988.093 ġekerbank (RÜÇHAN) 1,416,602.000 212,390.300 138,819.038 2,334,920.000 341,514.800 222,173.863 ġeker PĠLĠÇ 1,963,936.000 3,349,469.190 2,096,714.082 1,965,698.000 3,399,421.410 2,134,133.012 SÖKTAġ 68,480.000 229,898.500 150,959.810 71,500.000 244,655.360 163,431.315 SĠNPAġ GMYO 86,784,355.000 271,560,595.285 181,719,702.555 97,473,749.500 285,482,024.775 190,607,534.501 SÖNMEZ PAMUKLU 341,216.000 587,645.190 390,146.913 328,616.000 603,847.220 404,134.769 SODA SANAYĠĠ 3,224,174.000 4,639,953.840 2,992,563.781 5,564,468.000 7,636,114.515 4,955,560.891 SÖNMEZ FĠLAMENT 421,262.000 892,452.185 588,883.601 331,213.000 938,399.825 627,496.061 SP-IFCI AKBANK BYF 0 0 0 3,300.000 42,526.850 28,732.880 TAÇ YAT. ORT. 53,323.000 80,225.530 53,163.705 100,866.000 130,754.900 85,806.912 TAT KONSERVE 33,709,380.000 72,854,886.210 47,997,714.789 33,779,022.000 68,078,435.590 44,871,207.322 TAV HAVALĠMANLARI 133,267,519.000 534,241,164.830 354,038,516.930 157,395,360.000 629,294,370.970 417,932,191.268 TAV HAVALĠMANLARI (RÜÇHAN) 11,899,779.000 10,686,936.280 6,552,429.944 10,792,995.000 9,694,045.690 5,943,066.171 TAV HAVALĠMANLARI (YENĠ) 12,931,555.000 46,674,756.960 29,908,934.230 12,764,391.000 46,154,577.480 29,595,991.245 T.TUBORG 1,071,183.500 1,834,516.710 1,187,593.975 616,073.500 1,108,753.540 725,161.669 TURKCELL 521,895,363.000 4,608,638,960.625 2,989,199,565.923 519,848,870.500 4,561,152,572.500 2,944,769,321.812 TACĠRLER YAT. ORT. 115,289.000 68,187.810 45,790.552 143,481.000 79,228.700 52,571.224 T.EKONOMĠ BANK. 316,633,126.500 485,813,683.470 323,041,530.435 296,169,237.500 415,237,615.615 274,336,208.444 TEKSTĠL FĠN. KĠR. 705,986.000 500,517.300 330,572.156 676,824.000 512,640.400 339,757.714 TEKSTĠLBANK 50,726,350.500 43,080,291.160 28,454,363.458 66,859,902.500 54,563,682.575 35,843,244.846 TEK-ART TURĠZM 9,421,389.500 9,677,411.220 6,366,442.342 9,476,001.500 9,867,554.620 6,491,177.433 TÜRK HAVA YOLLARI 412,967,958.140 1,701,521,145.014 1,129,553,732.409 366,115,368.500 1,520,160,151.900 1,003,820,065.888 TĠRE KUTSAN 12,593,518.000 26,320,720.370 17,526,389.987 30,570,456.000 63,172,554.510 41,146,187.973 TĠRE KUTSAN (RÜÇHAN) 267,678.000 160,255.260 108,097.983 1,093,436.000 756,804.480 501,182.176 TĠRE KUTSAN (YENĠ) 667,892.000 1,168,900.480 733,901.941 8,087,509.000 12,024,283.675 7,455,815.592 T. KALKINMA BANK. 160,739.000 746,264.890 497,879.756 166,606.000 765,140.970 510,109.538 TEKFEN HOLDĠNG 228,225,071.000 841,517,249.080 551,502,278.261 206,910,552.000 753,978,326.980 492,342,876.045 TAKSĠM YAT. ORT. 869,384.000 514,177.980 342,936.006 854,993.000 507,847.000 340,540.481 TOFAġ OTO. FAB. 180,514,189.000 490,334,056.650 322,716,927.653 157,190,567.000 429,064,247.080 282,561,908.985 TURCAS PETROL 13,969,362.000 54,306,417.910 35,881,268.800 13,542,206.000 48,186,835.570 31,322,020.200 TRAKYA CAM 83,959,426.500 126,165,331.440 84,113,466.014 72,820,304.500 101,421,098.995 66,907,317.725 TRANSTÜRK HOLD. 108,970.000 40,167.200 26,740.485 670,563.000 654,882.200 432,677.955 T.S.K.B. 218,443,121.650 264,087,527.459 176,745,964.631 207,567,207.446 237,679,239.619 157,588,431.602 TSKB YAT. ORT. 3,135,505.000 2,215,544.170 1,496,886.768 846,732.000 624,057.480 419,130.186 TRABZONSPOR SPORTĠF 525,041.000 4,575,161.600 3,009,272.781 2,448,881.000 26,906,090.850 17,482,256.363 TÜRK TELEKOM 373,090,388.500 1,623,068,220.440 1,050,967,057.069 337,912,439.000 1,463,320,536.610 947,641,475.381 TÜRK TRAKTÖR 7,497,969.000 47,965,883.530 31,678,882.174 6,440,909.000 35,605,793.630 23,063,865.422 T.DEMĠR DÖKÜM 627,704.000 3,546,057.540 2,333,258.952 625,266.000 3,658,337.850 2,435,226.156 TUKAġ 659,424.000 468,280.380 307,792.669 659,074.000 449,159.960 301,090.443 TÜMTEKS 57,023.000 24,556.490 16,465.601 123,261.500 42,507.130 28,448.979 TÜPRAġ 128,513,917.500 2,564,460,783.725 1,674,575,890.390 124,932,365.000 2,419,896,422.513 1,569,879,056.284 USAġ 3,901,304.000 5,776,237.040 3,755,055.679 4,442,302.000 6,709,154.660 4,382,010.416 ÜLKER BĠSKÜVĠ 35,334,461.500 93,689,313.020 60,930,786.828 33,421,452.000 85,672,455.730 55,404,017.681 ÜNYE ÇĠMENTO 193,641.000 724,289.440 473,214.293 1,002,258.000 4,166,255.370 2,750,059.747 UġAK SERAMĠK 478,090.000 501,597.035 328,732.463 588,797.000 636,967.215 425,697.630 VAKIFLAR BANKASI 1,210,822,160.400 2,552,630,686.564 1,666,627,407.281 1,038,595,183.900 2,225,483,636.708 1,455,090,263.070
2009 Yılında Hisse Bazında Yabancı Banka/Aracı Kurum veya ġahıs Nam ve Hesabına GerçekleĢtirilen ĠĢlemler Transactions Realized on Stocks on Behalf and Account Of Foreign Banks/Brokerage Houses or Individuals AlıĢ ĠĢlemleri Purchases SatıĢ ĠĢlemleri Sales Nominal Değer Nominal Değer Hisse Senedi Nominal Value Tutarı Traded Value Nominal Value Tutarı Traded Value Stock (TL) (TL) (TL) (TL) ABD$ US$ (TL) (TL) (TL) (TL) ABD$ US$ VAKIF FĠN. KĠR. 718,398.000 1,804,167.910 1,193,454.684 621,258.000 1,543,532.920 1,020,854.904 VAKKO TEKSTĠL 3,668,950.000 2,406,706.940 1,633,336.055 3,886,122.000 2,424,472.590 1,637,981.357 METRO TĠCARĠ (RÜÇHAN) 1,101,431.000 611,388.460 414,290.190 842,767.000 490,563.120 332,576.250 VARLIK YAT.ORT. 1,209,830.000 903,901.090 558,937.182 1,179,322.000 904,758.240 567,915.066 VESTEL BEYAZ EġYA 13,013,253.000 28,920,941.720 19,129,238.667 10,256,465.000 22,304,578.860 14,702,256.667 VESTEL 217,963,934.500 249,552,707.415 156,141,458.966 48,783,575.500 78,362,333.140 50,394,542.165 VAKIF GĠRĠġĠM 68,734.500 549,448.690 362,266.585 65,451.500 555,136.085 367,353.018 VAKIF YAT. ORT. 252,631.000 240,177.235 159,464.036 232,631.000 218,311.910 145,162.602 VAKIF GMYO 736,398.000 1,559,129.340 1,023,651.635 942,152.000 2,335,196.210 1,543,627.938 VĠKĠNG KAĞIT 3,411,152.500 2,354,174.845 1,575,569.264 3,301,954.000 2,376,161.425 1,592,751.132 VĠKĠNG KAĞIT (RÜÇHAN) 0 0 0 88,738.000 18,444.980 12,250.584 YATAġ 1,857,353.000 4,728,684.540 3,209,124.763 1,834,229.000 4,677,236.430 3,175,761.939 YAZICILAR HOLDING 4,550,237.000 36,337,789.340 24,287,078.439 5,040,399.000 36,288,754.093 23,774,742.842 YAPI VE KREDĠ BANK. 789,283,696.000 1,986,045,930.010 1,304,605,532.817 772,268,725.000 1,912,434,132.900 1,251,385,562.947 YAPI KREDĠ FĠN.KĠR. 85,226.000 204,955.590 133,926.294 203,519.000 437,413.790 280,865.197 YAPI KREDĠ KORAY GMYO 4,064,227.000 4,688,976.810 3,033,085.336 6,351,767.000 8,182,971.470 5,359,439.802 YAPI KREDĠ YAT.O. 3,937,488.000 4,504,181.955 3,023,557.172 1,012,075.000 1,180,162.770 790,267.467 YAPI KREDĠ SĠGORTA 4,841,135.000 42,241,531.695 28,095,619.354 4,837,402.000 39,368,810.195 25,953,430.775 YATIRIM FĠN. YAT.ORT. 11,612.000 5,394.600 3,398.192 11,612.000 5,405.720 3,389.961 YÜNSA 110,077.000 119,289.720 78,506.446 93,939.000 108,699.960 72,859.191 Y ve Y GMYO 2,108,366.000 1,104,002.050 694,219.412 3,090,184.000 1,507,140.370 937,200.088 ZORLU ENERJĠ 11,330,860.800 35,835,611.248 23,792,939.883 15,928,860.463 49,330,470.273 32,564,715.924 ZORLU ENERJĠ (RÜÇHAN) 0 0 0 200,502.000 996,994.630 676,388.099 19,005,497,749 70,547,593,265 46,246,041,148 18,321,507,981 67,238,323,991 43,990,517,536 (RÜÇ.HAK.) : Rüçhan Hakkı (B.P) : Birincil Piyasa (TSP) : Toptan Satışlar Pazarı (RÜÇ.HAK) : Rights Coupon (B.P.) : Primary Market (TSP) : Whole Sale Market (YENİ) : New
Yabancı Banka/Aracı Kurum veya Şahıs Nam ve Hesabına Gerçekleştirilen Hisse Senedi İşlemleri Stock Transactions Realized on Behalf and Account of Foreign Banks/Brokerage Houses or Individuals Alış Purchases Toplam İşlem Hacmi Satış Sales Toplam İşlem Hacmi Tutarı Value İçindeki Alış Oranı (%) Tutarı Value İçindeki Satış Oranı (%) Milyon TL Milyon ABD$ Ratio to the Total Traded Ratio to the Total Traded Milyon TL Milyon ABD$ Value (%) Value (%) TL Million US$ Million TL Million US$ Million 1997 676 4,308 7.47 738 4,609 8.16 1998 1,442 5,626 8.00 1,554 6,044 8.62 1999 4,177 9,452 11.33 3,737 8,428 10.13 2000 9,238 15,138 8.31 11,088 18,272 9.97 2001 7,223 6,324 7.76 6,623 5,815 7.11 2002 9,656 6,427 9.08 9,728 6,442 9.15 2003 13,378 9,172 9.12 11,949 8,162 8.15 2004 27,455 19,399 13.17 25,450 17,969 12.21 2005 57,043 42,594 21.13 51,579 38,507 19.11 2006 63,775 44,832 19.62 62,176 43,687 19.12 2007 95,859 74,338 24.72 89,662 69,805 23.12 2008 87,460 69,569 26.30 91,324 72,557 27.46 2009 70,548 46,246 14.59 67,238 43,991 13.93 Ocak January 3,653 2,298 14.69 3,879 2,433 15.55 Şubat February 2,884 1,743 14.59 3,638 2,197 18.39 Mart March 3,793 2,242 15.04 3,859 2,265 15.19 Nisan April 6,125 3,830 15.73 4,595 2,871 11.79 Mayıs May 6,793 4,391 14.03 6,364 4,110 13.13 Haziran June 6,811 4,428 14.45 6,662 4,329 14.13 Temmuz July 6,096 4,057 13.71 5,622 3,730 12.61 Ağustos August 7,507 5,075 14.47 7,105 4,802 13.70 Eylül September 5,725 3,857 14.33 5,787 3,897 14.48 Ekim October 8,245 5,645 16.24 7,984 5,462 15.71 Kasım November 6,676 4,509 16.05 6,531 4,411 15.70 Aralık December 6,240 4,171 12.59 5,212 3,484 10.52 Yabancı Yatırımcı Alış İşlemlerinin Net Tutarı ve İMKB Ulusal 100 Endeksi Net Traded Value of Foreign Investors' Purchases and ISE National 100 Index Net Alış (Milyon $) Net Purchase (US$ Million) İMKB Ulusal 100 ISE National 100 2,000 55,000 1,500 50,000 1,000 959 687 45,000 500 281 99 327 273 183 98 40,000 0-500 (135) (454) (23) (40) 35,000 30,000-1,000 25,000-1,500 Ocak January Şubat February Mart March Nisan April Mayıs May Haziran June Temmuz July Ağustos August Eylül September Ekim October Kasım November Aralık December 20,000
2009 Yılında Yabancı Yatırımcı ĠĢlemlerinin Sektörlere Göre Dağılımı Sectorial Breakdown of Foreign Investors' Transactions in 2009 ĠĢlem Hacmi Traded Value TL US$ SEKTÖR SECTOR TARIM ORMAN VE BALIKÇILIK --- --- AGRICULTURE, FORESTRY AND FISHING ABD$ MADENCĠLĠK 443,941,827 285,808,603 MINING AND QUARRYING ĠMALAT SANAYĠĠ 20,057,991,558 13,136,078,286 MANUFACTURING INDUSTRY GIDA, İÇKİ VE TÜTÜN 3,042,499,214 1,988,450,952 FOOD, BEVERAGE AND TOBACCO DOKUMA, GİYİM EŞYASI VE DERİ 143,863,153 92,691,530 TEXTILE, WEARING APPAREL AND LEATHER ORMAN ÜRÜNLERİ VE MOBİLYA 6,660,282 4,322,205 WOOD PRODUCTS INCLUDING FURNITURE KAĞIT VE KAĞIT ÜRÜNLERİ, BASIM VE YAYIN 1,527,882,031 1,008,268,024 PAPER AND PAPER PRODUCTS, PRINTING AND PUBLISHING KİMYA, PETROL KAUÇUK VE PLASTİK ÜRÜNLER 6,859,826,784 4,483,573,220 CHEMICALS PETROLEUM, RUBBER AND PLASTIC PRODUCTS TAŞ VE TOPRAĞA DAYALI 639,179,156 422,814,881 NON-METALLIC MINERAL PRODUCTS METAL ANA SANAYİ 3,468,490,780 2,254,567,452 BASIC METAL INDUSTRIES METAL EŞYA, MAKİNE VE GEREÇ YAPIM 4,326,190,511 2,853,058,184 FABRICATED METAL PRODUCTS, MACHINERY AND EQUIPMENT DİĞER İMALAT SANAYİİ 43,399,647 28,331,838 OTHER MANUFACTURING INDUSTRY ELEKTRĠK GAZ VE SU 380,000,255 251,610,560 ELECTRICITY GAS AND WATER ĠNġAAT VE BAYINDIRLIK 1,727,924,695 1,126,038,535 CONSTRUCTION AND PUBLIC WORKS TOPTAN VE PERAKENDE TĠCARET, WHOLESALE AND RETAIL TRADE, HOTELS AND 2,780,335,854 1,829,148,532 OTEL VE LOKANTALAR RESTAURANTS TOPTAN TİCARET 443,287,696 292,360,245 WHOLESALE TRADE PERAKENDE TİCARET 2,092,370,055 1,373,714,086 CONSUMER TRADE LOKANTA VE OTELLER 244,678,102 163,074,201 RESTAURANTS AND HOTELS ULAġTIRMA, HABERLEġME VE DEPOLAMA 15,774,542,039 10,262,930,231 ULAŞTIRMA 3,518,361,749 2,330,352,811 TRANSPORTATION TRANSPORTATION, COMMUNICATION AND STORAGE HABERLEŞME 12,256,180,290 7,932,577,420 TELECOMMUNICATIONS MALĠ KURULUġLAR 90,674,964,634 59,398,706,649 FINANCIAL INSTITUTIONS BANKALAR VE ÖZEL FİNANS KURUMLARI 74,446,324,553 48,715,353,023 BANKS AND SPECIAL FINANCIAL CORPORATIONS SİGORTA ŞİRKETLERİ 1,559,737,655 1,026,036,545 INSURANCE COMPANIES FİNANSAL KİRALAMA VE FACTORİNG ŞİRKETLERİ 88,620,925 58,024,363 FINANCIAL LEASING AND FACTORING COMPANIES HOLDİNGLER VE YATIRIM ŞİRKETLERİ 13,434,440,941 8,840,858,196 HOLDING AND INVESTMENT COMPANIES GAYRİMENKUL YAT.ORT. 1,037,186,988 687,011,996 REAL ESTATE INVESTMENT TRUSTS MENKUL KIYMET YAT.ORT. 88,041,880 57,704,189 INVESTMENT TRUSTS ARACI KURUMLAR 20,611,693 13,718,338 BROKERAGE HOUSES TEKNOLOJĠ 150,178,500 99,447,689 TECHNOLOGY BİLİŞİM 86,627,050 57,074,786 INFORMATION TECHNOLOGY SAVUNMA 63,551,449 42,372,903 DEFENSE EĞĠTĠM, SAĞLIK, SPOR VE DĠĞER EDUCATION, HEALTH, SPORTS AND OTHER 415,942,541 270,336,067 SOSYAL HĠZMETLER SOCIAL SERVICES TIBBİ VE DİĞER SAĞLIK HİZMETLERİ 3,815,104 2,422,830 MEDICAL AND OTHER HEALTH SERVICES SPOR HİZMETLERİ 396,696,860 257,599,396 SPORTS SERVICES EĞLENCE HİZMETLERİ 15,430,576 10,313,841 ENTERTAINMENT TOPLAM 132,405,821,902 86,660,105,154 TOTAL Notlar: Sektörlere göre dağılımda Borsa Yatırım Fonları iģlemleri dikkate alınmamaktadır. Notes: In sectorial breakdown of stock market transactions Exchange Traded Funds transactions is not taken into account. Yabancı Yatırımcı İşlemlerinin Sektörlere Göre Dağılımı (İşlem Hacmi, ABD$) Sectorial Breakdown of Foreign Investors' Transactions (Traded Value, US$) 0.02 0.02 0.12 0.15 0.69 İmalat Sanayii Manufacturing Industry Toptan ve Perakende Ticaret, Otel ve Lokantalar Wholesale and Retail Trade, Hotels and Restaurants Mali Kuruluşlar Financial Institutions Ulaştırma, Haberleşme ve Depolama Transportation, Communication and Storage Diğer Other
2009 Yılında İşlem Gören Şirketlerin Sektörlere Göre Değerleme Oranları Sectorial Breakdown of Basic Ratios of Companies Traded on the ISE in 2009 Piyasa Değeri Market Value (Bin TL) ('000 TL) F/K (P/E) Toplam Nakit Net Kar Amortisman Temettü Özsermaye TL(1) TL(2) ABD$ TV (%) F/NA PD/DD Net Profit (Loss) Total Depreciation Cash Dividend Equity TL(1) TL(2) US$ DY (%) P/CF P/BV İMKB Ulusal 100 Toplam/Ort. 301,729,516 19,092,631 10,184,169 7,626,364 175,259,785 16.61 15.80 16.30 2.53 10.31 1.72 Ise National 100 Total/Avg. İMKB Ulusal 50 Toplam/Ort. 271,526,264 17,553,243 9,311,892 5,133,975 155,595,500 16.06 15.47 15.96 1.89 10.11 1.75 Ise National 50 Total/Avg. İMKB Ulusal 30 Toplam/Ort. 247,410,612 16,978,392 8,177,853 4,508,538 137,235,828 14.96 14.57 15.08 1.82 9.83 1.80 Ise National 30 Total/Avg. İMKB Ulusal Tüm Toplam/Ort. 347,282,855 21,021,982 11,652,445 8,295,274 202,600,821 17.50 16.52 17.02 2.39 10.63 1.71 Ise National All Shares Total/Avg. Pazarlar Genel Toplam/Ort. 350,761,077 20,838,846 11,763,016 8,313,242 204,083,922 17.89 16.83 17.34 2.37 10.76 1.72 Markets Total / Average Ulusal Pazar National Market Madencilik Mining PARK ELEK.MADENCİLİK 422,783 52,560 10,527 0 297,653 6.54 8.04 8.55 0.00 6.70 1.42 İmalat Sanayii Manufacturing Industry Toplam / Ortalama 79,387,744 67,869 3,836,555 1,723,013 52,033,317 498.85 --- 442.90 2.17 20.33 1.53 Total / Average Gıda, İçki ve Tütün Manufacture Of Food, Beverage And Tobacco ALTINYAĞ 19,071 (2,960) 1,795 0 8,838 --- --- --- 0.00 --- 2.16 ANADOLU EFES 7,560,000 357,928 267,064 98,685 2,387,522 24.39 21.12 21.19 1.31 12.10 3.17 BANVİT 360,085 (11,106) 29,455 0 117,501 --- --- --- 0.00 19.62 3.06 COCA COLA İÇECEK 3,815,562 73,863 127,533 13,600 1,239,356 41.23 51.66 47.95 0.36 18.95 3.08 ERSU GIDA 21,240 (241) 178 0 20,631 --- --- --- 0.00 --- 1.03 FRİGO PAK GIDA 18,840 (4,087) 1,528 0 7,744 --- --- --- 0.00 --- 2.43 KENT GIDA 1,035,511 25,625 20,256 3,597 238,038 68.30 40.41 40.46 0.35 22.57 4.35 KEREVİTAŞ GIDA 116,064 2,228 2,008 0 (8,700) --- 52.10 55.77 0.00 27.40 --- KONFRUT GIDA 29,172 1,941 1,607 0 20,136 20.57 15.03 15.59 0.00 8.22 1.45 KRİSTAL KOLA 22,320 (2,873) 1,267 0 36,590 --- --- --- 0.00 --- 0.61 MERKO GIDA 38,282 2,088 3,013 0 9,088 --- 18.33 15.90 0.00 7.50 4.21 METRO TİC. VE MALİ YAT. 132,000 2,605 4,171 0 58,896 46.67 50.67 63.88 0.00 19.48 2.24 PENGUEN GIDA 48,070 (11,999) 2,287 0 36,320 --- --- --- 0.00 --- 1.32 PINAR ET VE UN 191,541 34,701 7,827 5,261 259,248 5.87 5.52 5.69 2.75 4.50 0.74 PINAR SU 64,300 5,860 4,329 973 69,930 11.55 10.97 11.20 1.51 6.31 0.92 PINAR SÜT 339,380 53,489 13,162 5,704 332,247 7.21 6.34 6.61 1.68 5.09 1.02 ŞEKER PİLİÇ 67,760 (1,984) 12,555 0 25,391 --- --- --- 0.00 6.41 2.67 TAT KONSERVE 416,160 13,173 13,660 0 158,934 62.73 31.59 31.56 0.00 15.51 2.62 T.TUBORG 233,933 (4,369) 17,831 0 121,594 --- --- --- 0.00 17.38 1.92 TUKAŞ 81,000 (41,329) 4,033 0 79,875 --- --- --- 0.00 --- 1.01 ÜLKER BİSKÜVİ 950,844 13,979 25,876 2,560 1,014,252 --- 68.02 65.16 0.27 23.86 0.94 Toplam / Ortalama 15,561,136 506,533 561,435 130,380 6,233,430 44.54 30.72 30.29 0.84 14.57 2.50 Total / Average Dokuma, Giyim Eşyası ve Deri Textile, Wearing Apparel And Leather Industries AKAL TEKSTİL 66,979 20,414 1,247 0 113,895 3.21 3.28 3.47 0.00 3.09 0.59 AKIN TEKSTİL 66,024 (10,592) 8,921 0 100,000 --- --- --- 0.00 --- 0.66 ALTINYILDIZ 202,000 28,203 11,712 0 217,583 11.44 7.16 7.06 0.00 5.06 0.93 ARSAN TEKSTİL 61,236 (20,421) 12,776 0 64,577 --- --- --- 0.00 --- 0.95 BOSSA 272,160 (1,810) 29,732 7,646 279,605 --- --- --- 2.81 9.75 0.97 DERİMOD 13,608 (2,097) 484 109 10,827 --- --- --- 0.80 --- 1.26 DESA DERİ 36,424 (7,023) 3,854 0 58,346 --- --- --- 0.00 --- 0.62 GEDİZ İPLİK 11,376 (2,941) 1,726 0 21,389 --- --- --- 0.00 --- 0.53 İDAŞ 21,840 (16,283) 1,591 0 6,042 --- --- --- 0.00 --- 3.61 KARSU TEKSTİL 82,135 (2,859) 3,607 0 72,497 --- --- --- 0.00 109.85 1.13 KORDSA GLOBAL 486,323 11,685 50,808 0 717,426 --- 41.62 38.11 0.00 7.78 0.68 LÜKS KADİFE 20,900 (812) 1,029 0 10,669 --- --- --- 0.00 96.41 1.96 MENDERES TEKSTİL 108,560 17,040 14,389 0 224,577 --- 6.37 6.27 0.00 3.45 0.48 METEMTEKS 16,750 (4,688) 911 0 6,546 --- --- --- 0.00 --- 2.56 SÖKTAŞ 51,257 (683) 16,477 0 106,462 14.40 --- --- 0.00 3.25 0.48 YATAŞ 39,293 1,365 2,869 0 54,837 --- 28.79 22.32 0.00 9.28 0.72 YÜNSA 36,450 (22,864) 6,415 0 47,248 --- --- --- 0.00 --- 0.77 Toplam / Ortalama 1,593,315 (14,365) 168,547 7,756 2,112,526 --- --- --- 0.49 10.33 0.75 Total / Average
2009 Yılında İşlem Gören Şirketlerin Sektörlere Göre Değerleme Oranları Sectorial Breakdown of Basic Ratios of Companies Traded on the ISE in 2009 Piyasa Değeri Market Value (Bin TL) ('000 TL) F/K (P/E) Toplam Nakit Net Kar Amortisman Temettü Özsermaye TL(1) TL(2) ABD$ TV (%) F/NA PD/DD Net Profit (Loss) Total Depreciation Cash Dividend Equity TL(1) TL(2) US$ DY (%) P/CF P/BV Orman Ürünleri ve Mobilya Manufacture Of Wood Products Including Furniture GENTAŞ 68,012 9,722 3,103 0 101,669 10.50 7.00 7.20 0.00 5.30 0.67 KELEBEK MOBİLYA 40,500 (148) 1,179 0 17,380 20.53 --- 452.12 0.00 39.26 2.33 Toplam / Ortalama 108,512 9,574 4,283 0 119,049 12.84 11.33 11.38 0.00 7.83 0.91 Total / Average Kağıt ve Kağıt Ürünleri, Basım ve Yayın Manufacture Of Paper And Paper Products, Printing And Publishing ALKİM KAĞIT 85,575 10,961 5,003 3,267 100,759 8.69 7.81 8.07 3.82 5.36 0.85 BAK AMBALAJ 54,450 7,676 4,742 0 61,583 11.31 7.09 7.34 0.00 4.38 0.88 DENTAŞ AMBALAJ 65,800 (18,353) 10,265 0 58,017 --- --- --- 0.00 --- 1.13 DOĞAN BURDA 48,898 3,691 1,602 0 40,463 16.67 13.25 13.08 0.00 9.24 1.21 DOĞAN GAZETECİLİK 394,800 (21,642) 8,069 0 234,860 --- --- --- 0.00 --- 1.68 DURAN DOĞAN BASIM 31,494 (3,705) 2,720 0 9,367 --- --- --- 0.00 --- 3.36 HÜRRİYET GZT. 1,032,240 (90,174) 87,001 0 834,372 --- --- --- 0.00 --- 1.24 IŞIKLAR AMBALAJ 174,300 367 965 0 107,542 --- 474.86 411.41 0.00 130.90 1.62 İPEK MATBAACILIK 413,059 20,074 17,049 0 187,162 42.37 20.58 21.26 0.00 11.13 2.21 KAPLAMİN 38,640 (1,425) 2,612 0 30,101 --- --- --- 0.00 32.57 1.28 KARTONSAN 214,195 14,948 7,146 2,894 159,227 18.12 14.33 14.87 1.35 9.69 1.35 KOZA MADENCİLİK 935,273 35,097 16,782 0 306,798 55.17 26.65 27.55 0.00 18.03 3.05 OLMUKSA 148,015 4,839 9,880 1,552 169,099 84.36 30.59 29.80 1.05 10.06 0.88 TİRE KUTSAN 424,000 (56,112) 10,838 0 60,879 --- --- --- 0.00 --- 6.96 VİKİNG KAĞIT 59,200 (18,435) 8,185 0 18,196 --- --- --- 0.00 --- 3.25 Toplam / Ortalama 4,119,939 (112,194) 192,856 7,713 2,378,426 --- --- --- 0.19 51.08 1.73 Total / Average Kimya, Petrol, Kauçuk ve Plastik Ürünler Manufacture Of Chemicals And Of Chemical Petroleum, Rubber And Plastic Products ADVANSA SASA 127,617 (73,023) 19,026 0 200,753 --- --- --- 0.00 --- 0.64 AKSA 481,000 85,243 48,610 0 739,138 7.52 5.64 5.84 0.00 3.59 0.65 ALKİM KİMYA 164,421 21,359 9,857 7,360 131,679 8.76 7.70 7.95 4.48 5.27 1.25 AYGAZ 1,695,000 64,112 95,991 25,500 1,624,631 21.49 26.44 26.34 1.50 10.59 1.04 BAGFAŞ 280,500 (7,743) 9,613 25,680 136,655 38.85 --- --- 9.16 149.98 2.05 BRİSA 476,280 5,630 56,060 22,772 405,137 556.18 84.60 61.41 4.78 7.72 1.18 DEVA HOLDİNG 504,000 (34,135) 14,725 0 328,931 --- --- --- 0.00 --- 1.53 DYO BOYA 135,000 (59,897) 7,110 0 26,066 --- --- --- 0.00 --- 5.18 ECZACIBAŞI İLAÇ 1,370,520 325,296 20,528 52,655 1,951,381 28.27 4.21 4.21 3.84 3.96 0.70 EGE GÜBRE 150,660 (35,095) 2,185 854 81,594 --- --- --- 0.57 --- 1.85 GOOD-YEAR 139,437 (8,423) 22,720 1,216 257,617 --- --- --- 0.87 9.75 0.54 GÜBRE FABRİK. 668,000 (170,739) 70,522 0 260,262 --- --- --- 0.00 --- 2.57 HEKTAŞ 66,754 6,979 1,426 0 86,190 9.65 9.56 10.47 0.00 7.94 0.77 MARSHALL 107,000 4,613 6,219 7,098 109,976 18.51 23.19 21.93 6.63 9.88 0.97 PETKİM 1,494,675 (33,251) 112,259 0 1,421,297 --- --- --- 0.00 18.92 1.05 PETROL OFİSİ 3,320,625 120,927 133,964 0 2,975,203 27.82 27.46 26.74 0.00 13.03 1.12 PİMAŞ 61,920 (7,006) 5,729 0 66,796 --- --- --- 0.00 --- 0.93 SODA SANAYİİ 376,530 40,045 42,434 0 522,914 7.72 9.40 9.76 0.00 4.57 0.72 TURCAS PETROL 655,200 (1,772) 1,453 23,205 498,025 --- --- 326.46 3.54 --- 1.32 TÜPRAŞ 7,449,971 (97,939) 189,018 493,726 3,550,083 150.82 --- --- 6.63 81.80 2.10 Toplam / Ortalama 19,725,110 145,180 869,449 660,067 15,374,328 635.69 135.87 106.78 3.35 19.44 1.28 Total / Average Taş ve Toprağa Dayalı Sanayi Manufacture Of Non-Metallic Mineral Products ADANA ÇİMENTO (A) 449,712 44,438 9,094 36,610 149,836 10.31 10.12 10.51 8.14 8.40 3.00 ADANA ÇİMENTO (B) 246,350 29,625 6,063 24,407 140,471 8.47 8.32 8.64 9.91 6.90 1.75 ADANA ÇİMENTO (C) 85,974 8,229 1,684 6,780 280,942 10.65 10.45 10.85 7.89 8.67 0.31 AFYON ÇİMENTO 202,200 (2,467) 3,283 632 52,573 --- --- --- 0.31 247.85 3.85 AKÇANSA 1,273,123 65,867 57,031 59,502 790,172 16.93 19.33 19.47 4.67 10.36 1.61 ANADOLU CAM 650,947 (19,150) 147,094 0 656,490 --- --- --- 0.00 5.09 0.99 BATI ÇİMENTO 432,124 4,695 16,904 0 360,321 88.09 92.03 97.59 0.00 20.01 1.20 BATISÖKE ÇİMENTO 96,863 (2,886) 6,565 0 185,876 --- --- --- 0.00 26.33 0.52 BOLU ÇİMENTO 229,177 20,866 7,018 27,756 188,187 10.54 10.98 11.26 12.11 8.22 1.22 BURSA ÇİMENTO 507,916 6,966 16,301 13,492 230,812 30.29 72.92 75.70 2.66 21.83 2.20 ÇİMBETON 33,807 (4,834) 2,654 0 28,097 --- --- --- 0.00 --- 1.20 ÇİMENTAŞ 1,045,350 823 46,799 0 480,659 56.03 --- 339.73 0.00 21.95 2.17 ÇİMSA 1,019,888 60,553 39,850 49,304 874,595 21.26 16.84 16.67 4.83 10.16 1.17 DENİZLİ CAM 20,520 (1,528) 1,983 0 24,004 --- --- --- 0.00 45.16 0.85 ECZACIBAŞI YAPI 295,617 (78,202) 44,676 0 110,941 --- --- --- 0.00 --- 2.66 EGE SERAMİK 75,000 (8,210) 7,200 0 122,216 --- --- --- 0.00 --- 0.61 GÖLTAŞ ÇİMENTO 291,600 (4,834) 21,302 6,120 255,679 --- --- --- 2.10 17.71 1.14 HAZNEDAR REFRAKTER 30,870 (738) 1,058 0 13,172 --- --- --- 0.00 96.38 2.34 İZOCAM 569,192 36,023 11,951 33,150 136,641 15.34 15.80 16.29 5.82 11.86 4.17 KONYA ÇİMENTO 355,761 24,514 14,715 6,062 333,540 12.53 14.51 14.79 1.70 9.07 1.07 KÜTAHYA PORSELEN 100,932 12,374 4,463 0 111,042 16.82 8.16 8.37 0.00 5.99 0.91
2009 Yılında İşlem Gören Şirketlerin Sektörlere Göre Değerleme Oranları Sectorial Breakdown of Basic Ratios of Companies Traded on the ISE in 2009 Piyasa Değeri Market Value (Bin TL) ('000 TL) F/K (P/E) Toplam Nakit Net Kar Amortisman Temettü Özsermaye TL(1) TL(2) ABD$ TV (%) F/NA PD/DD Net Profit (Loss) Total Depreciation Cash Dividend Equity TL(1) TL(2) US$ DY (%) P/CF P/BV MARDİN ÇİMENTO 722,858 88,365 9,716 48,186 238,658 8.99 8.18 8.55 6.67 7.37 3.03 NUH ÇİMENTO 1,652,350 79,325 52,038 44,689 784,218 17.05 20.83 21.52 2.70 12.58 2.11 TRAKYA CAM 1,078,800 8,635 121,831 0 1,277,118 22.52 124.93 129.14 0.00 8.27 0.84 UŞAK SERAMİK 17,334 (3,578) 3,733 0 38,878 --- --- --- 0.00 112.13 0.45 ÜNYE ÇİMENTO 420,194 43,943 11,997 45,695 241,772 9.33 9.56 9.77 10.87 7.51 1.74 Toplam / Ortalama 11,904,458 408,814 667,003 402,384 8,106,913 25.87 29.12 29.17 3.38 11.07 1.47 Total / Average Metal Ana Sanayi Basic Metal Industries BORUSAN MANNESMANN 343,035 (64,885) 17,683 0 236,877 --- --- --- 0.00 --- 1.45 BURÇELİK 18,144 (1,404) 1,098 0 6,057 --- --- --- 0.00 --- 3.00 BURÇELİK VANA 10,516 (614) 532 0 4,446 --- --- --- 0.00 --- 2.37 COMPONENTA DÖKÜMCÜLÜK 270,053 (15,477) 8,874 0 187,040 --- --- --- 0.00 --- 1.44 ÇELİK HALAT 42,900 (6,647) 2,622 0 30,519 --- --- --- 0.00 --- 1.41 ÇEMTAŞ 85,829 (131) 3,135 5,919 143,946 17.96 --- --- 6.90 28.58 0.60 DEMISAŞ DÖKÜM 38,080 (4,192) 6,143 0 72,748 --- --- --- 0.00 19.52 0.52 ERBOSAN 38,628 (1,743) 41 890 49,439 --- --- --- 2.30 --- 0.78 EREĞLİ DEMİR CELİK 7,200,000 (1,476,862) 249,299 0 5,642,013 --- --- --- 0.00 --- 1.28 FENİŞ ALÜMİNYUM 104,040 3,148 960 0 46,423 28.56 33.05 33.63 0.00 25.33 2.24 İZMİR DEMİR ÇELİK 339,000 (6,287) 16,965 0 386,232 3.33 --- --- 0.00 31.75 0.88 KARDEMİR (A) 150,041 (8,157) 11,235 0 166,646 8.90 --- --- 0.00 48.74 0.90 KARDEMİR (B) 75,516 (4,055) 5,586 0 82,850 9.01 --- --- 0.00 49.34 0.91 KARDEMİR (D) 384,914 (26,483) 36,478 0 541,071 7.03 --- --- 0.00 38.51 0.71 SARKUYSAN 136,000 (12,840) 12,306 0 209,155 --- --- --- 0.00 --- 0.65 Toplam / Ortalama 9,236,695 (1,626,628) 372,956 6,809 7,805,464 --- --- --- 0.07 --- 1.18 Total / Average Metal Eşya, Makine ve Gereç Yapım Manufacture Of Fabricated Metal Products, Machinery And Equipment ALARKO CARRIER 117,720 13,782 4,799 3,947 205,025 7.05 8.54 8.93 3.35 6.34 0.57 ANADOLU ISUZU 153,789 (36,559) 13,472 0 167,584 --- --- --- 0.00 --- 0.92 ARÇELİK 3,953,010 314,981 185,758 0 2,532,943 24.33 12.55 12.86 0.00 7.89 1.56 BOSCH FREN SİSTEMLERİ 187,500 (16,579) 7,034 0 3,914 --- --- --- 0.00 --- 47.90 BSH EV ALETLERİ 3,276,000 209,209 63,326 30,371 701,877 21.89 15.66 15.95 0.93 12.02 4.67 DİTAŞ DOĞAN 24,800 (3,840) 2,132 0 22,791 --- --- --- 0.00 --- 1.09 EGE ENDÜSTRİ 28,665 (2,623) 3,132 2,678 36,386 --- --- --- 9.34 56.25 0.79 EMEK ELEKTRİK 21,090 4,887 32 0 1,519 4.00 4.32 4.33 0.00 4.29 13.89 EMİNİŞ AMBALAJ 53,647 (5,382) 3,625 0 15,091 --- --- --- 0.00 --- 3.55 F-M İZMİT PİSTON 145,623 3,764 1,279 11,435 19,060 67.04 38.68 39.72 7.85 28.88 7.64 FORD OTOSAN 3,175,736 258,411 162,868 396,528 1,829,467 12.54 12.29 12.58 12.49 7.54 1.74 GERSAN ELEKTRİK 19,549 2,687 537 0 18,939 4.88 7.28 7.81 0.00 6.06 1.03 İHLAS EV ALETLERİ 216,248 (15,448) 7,553 0 190,322 --- --- --- 0.00 --- 1.14 KARSAN OTOMOTİV 216,000 (63,269) 16,057 0 130,408 --- --- --- 0.00 --- 1.66 KLİMASAN KLİMA 88,500 809 5,079 0 36,064 147.62 109.40 93.86 0.00 15.03 2.45 MUTLU AKÜ 129,276 (15,078) 11,350 0 103,636 --- --- --- 0.00 --- 1.25 OTOKAR 372,000 15,133 9,986 6,120 159,119 30.75 24.58 26.98 1.65 14.81 2.34 PARSAN 94,848 (20,905) 9,171 0 192,475 --- --- --- 0.00 --- 0.49 T.DEMİR DÖKÜM 283,500 (10,466) 13,247 0 79,445 --- --- --- 0.00 101.92 3.57 TOFAŞ OTO. FAB. 2,360,000 235,632 201,089 30,600 1,288,148 19.10 10.02 10.21 1.30 5.40 1.83 TÜRK PRYSMİAN KABLO 121,212 (434) 6,982 2,906 130,366 83.35 --- --- 2.40 18.51 0.93 TÜRK TRAKTÖR 482,989 7,970 7,515 14,516 286,200 23.39 60.60 54.57 3.01 31.19 1.69 VESTEL 872,186 (215,184) 205,772 0 943,075 --- --- --- 0.00 --- 0.92 VESTEL BEYAZ EŞYA 585,200 78,320 54,386 4,921 564,499 12.79 7.47 7.62 0.84 4.41 1.04 Toplam / Ortalama 16,979,089 739,818 996,181 504,023 9,658,353 55.26 22.95 22.92 2.97 9.78 1.76 Total / Average Diğer İmalat Sanayii Other Manufacturing Industry ADEL KALEMCİLİK 71,663 16,291 1,422 3,882 63,420 4.40 4.40 4.59 5.42 4.05 1.13 GOLDAS KUYUMCULUK 79,200 (3,338) 2,227 0 173,640 --- --- --- 0.00 --- 0.46 SERVE KIRTASİYE 8,628 (1,817) 198 0 7,769 --- --- --- 0.00 --- 1.11 Toplam / Ortalama 159,490 11,136 3,847 3,882 244,829 13.61 14.32 14.40 2.43 10.64 0.65 Total / Average Elektrik, Gaz ve Su Electricity, Gas And Water AK ENERJİ 914,760 51,838 28,336 14,904 490,927 16.42 17.65 18.17 1.63 11.41 1.86 AKSU ENERJİ 34,577 3,145 432 1,094 34,470 10.70 11.00 11.92 3.16 9.67 1.00 AYEN ENERJİ 318,163 42,766 5,833 30,788 225,803 7.13 7.44 7.84 9.68 6.55 1.41 ZORLU ENERJİ 878,796 (154,129) 56,996 0 217,716 --- --- --- 0.00 --- 4.04 Toplam / Ortalama 2,146,296 (56,380) 91,598 46,786 968,916 --- --- --- 2.18 60.94 2.22 Total / Average
2009 Yılında İşlem Gören Şirketlerin Sektörlere Göre Değerleme Oranları Sectorial Breakdown of Basic Ratios of Companies Traded on the ISE in 2009 Piyasa Değeri Market Value (Bin TL) ('000 TL) F/K (P/E) Toplam Nakit Net Kar Amortisman Temettü Özsermaye TL(1) TL(2) ABD$ TV (%) F/NA PD/DD Net Profit (Loss) Total Depreciation Cash Dividend Equity TL(1) TL(2) US$ DY (%) P/CF P/BV İnşaat ve Bayındırlık Construction And Public Works BOROVA YAPI 12,090 692 39 0 7,550 8.27 17.47 17.85 0.00 16.54 1.60 EDİP GAYRİMENKUL 103,200 (12,881) 2,279 0 32,898 --- --- --- 0.00 --- 3.14 ENKA İNŞAAT 12,420,000 667,118 229,932 91,800 5,332,637 24.81 18.62 19.10 0.74 13.85 2.33 Toplam / Ortalama 12,535,290 654,929 232,250 91,800 5,373,084 25.76 19.14 19.63 0.73 14.13 2.33 Total / Average Toptan ve Perakende Ticaret, Otel ve Lokantalar Wholesale And Retail Trade, Hotels And Restaurants Toplam / Ortalama 14,656,738 489,814 229,724 2,271,958 5,506,286 30.55 29.92 31.19 15.50 19.79 2.66 Total / Average Toptan Ticaret Wholesale Trade DOĞUŞ OTOMOTİV 532,400 (38,131) 17,484 0 527,111 --- --- --- 0.00 --- 1.01 İNTEMA 26,244 (2,175) 2,207 0 19,454 --- --- --- 0.00 819.31 1.35 SANKO PAZARLAMA 105,777 6,305 900 0 124,300 16.24 16.78 17.60 0.00 14.68 0.85 SELÇUK ECZA DEPOSU 1,283,400 232,392 7,456 30,791 945,890 6.23 5.52 5.74 2.40 5.35 1.36 Toplam / Ortalama 1,947,821 198,391 28,047 30,791 1,616,755 12.67 9.82 10.11 1.58 8.60 1.20 Total / Average Perakende Ticaret Consumer Trade BİM MAĞAZALAR 5,275,050 183,432 53,122 80,644 368,428 34.52 28.76 29.95 1.53 22.30 14.32 BOYNER MAĞAZACILIK 129,819 (7,726) 12,394 0 48,743 --- --- --- 0.00 27.81 2.66 CARREFOURSA (A) 1,306,617 27,020 32,847 25,180 669,998 38.66 48.36 50.11 1.93 21.83 1.95 CARREFOURSA (B) 1,213,611 18,014 21,898 16,786 446,666 53.86 67.37 69.81 1.38 30.41 2.72 MİGROS TİCARET 3,507,191 156,200 VY 2,118,557 1,479,097 15.02 22.45 23.81 60.41 VY 2.37 MİLPA 36,853 (4,223) 99 0 30,445 --- --- --- 0.00 --- 1.21 TESCO KİPA 777,084 (33,553) 60,361 0 456,836 --- --- --- 0.00 28.99 1.70 VAKKO TEKSTİL 126,400 (12,802) 4,050 0 106,366 --- --- --- 0.00 --- 1.19 Toplam / Ortalama 12,372,625 326,362 184,771 2,241,167 3,606,579 34.35 37.91 39.91 18.11 24.98 3.43 Total / Average Lokanta ve Oteller Restaurants And Hotels FAVORİ DİNLENME YER. 15,215 (25,203) 4,444 0 28,045 --- --- --- 0.00 --- 0.54 MARMARİS ALTINYUNUS 49,364 (289) 2,423 0 41,155 --- --- --- 0.00 23.13 1.20 MARTI OTEL 73,181 2,913 5,106 0 98,262 25.12 25.12 22.51 0.00 9.13 0.74 NET TURİZM 119,741 (10,560) 3,069 0 83,935 --- --- --- 0.00 --- 1.43 TEK-ART TURİZM 78,791 (1,802) 1,864 0 31,555 --- --- --- 0.00 --- 2.50 Toplam / Ortalama 336,292 (34,939) 16,906 0 282,952 --- --- --- 0.00 --- 1.19 Total / Average Ulaştırma, Haberleşme ve Depolama Transportation, Telecommunication And Storage Toplam / Ortalama 44,977,512 4,355,630 2,922,144 2,485,334 17,133,372 9.53 10.33 10.68 5.53 6.18 2.63 Total / Average Ulaştırma Transportation ÇELEBİ 415,530 34,564 40,028 32,416 130,284 14.41 12.02 11.59 7.80 5.57 3.19 REYSAŞ LOJİSTİK 236,000 1,885 21,413 0 128,129 --- 125.19 118.78 0.00 10.13 1.84 TÜRK HAVA YOLLARI 4,987,500 942,666 424,710 84,333 3,350,474 5.08 5.29 5.43 1.69 3.65 1.49 USAŞ 58,482 12,052 1,010 3,759 77,835 4.16 4.85 5.11 6.43 4.48 0.75 Toplam / Ortalama 5,697,512 991,168 487,161 120,507 3,686,721 5.57 5.75 5.88 2.12 3.85 1.55 Total / Average Haberleşme Communication TURKCELL 23,320,000 1,923,162 823,910 1,098,193 8,446,292 10.84 12.13 12.64 4.71 8.49 2.76 TÜRK TELEKOM 15,960,000 1,441,300 1,611,073 1,266,634 5,000,359 10.32 11.07 11.41 7.94 5.23 3.19 Toplam / Ortalama 39,280,000 3,364,462 2,434,983 2,364,827 13,446,651 10.62 11.67 12.11 6.02 6.77 2.92 Total / Average
2009 Yılında İşlem Gören Şirketlerin Sektörlere Göre Değerleme Oranları Sectorial Breakdown of Basic Ratios of Companies Traded on the ISE in 2009 Piyasa Değeri Market Value (Bin TL) ('000 TL) F/K (P/E) Toplam Nakit Net Kar Amortisman Temettü Özsermaye TL(1) TL(2) ABD$ TV (%) F/NA PD/DD Net Profit (Loss) Eğitim, Sağlık, Spor ve Diğer Sosyal Hizmetler Education, Health, Sports and Other Social Services Total Depreciation Cash Dividend Equity TL(1) TL(2) US$ DY (%) P/CF P/BV Toplam / Ortalama 2,850,805 148,408 85,651 64,439 609,273 20.91 19.21 19.94 2.26 12.18 4.68 Total / Average Tıbbi Ve Diğer Sağlık Hizmetleri Medical and Other Health Services ACIBADEM SAĞLIK 870,000 (13,684) 55,366 0 113,374 --- --- --- 0.00 20.87 7.67 Spor Hizmetleri Sports Services BEŞİKTAŞ FUTBOL YAT. 182,400 (29,574) 20,004 0 (15,603) --- --- --- 0.00 --- --- FENERBAHÇE SPORTİF 1,193,750 66,467 1,564 49,425 131,097 18.70 17.96 19.08 4.14 17.55 9.11 GALATASARAY SPORTİF 297,110 89,597 228 15,014 267,129 3.37 3.32 3.50 5.05 3.31 1.11 TRABZONSPOR SPORTİF 196,250 42,998 1,787 0 105,453 5.15 4.56 4.71 0.00 4.38 1.86 Toplam / Ortalama 1,869,510 169,487 23,583 64,439 488,075 11.63 11.03 11.62 3.45 9.68 3.83 Total / Average Eğlence Hizmetleri Entertainment AFM FİLM 111,295 (7,396) 6,702 0 7,825 --- --- --- 0.00 --- 14.22 Mali Kuruluşlar Financial Institutions Toplam / Ortalama 185,072,684 14,943,042 4,145,025 1,510,393 116,359,042 13.61 12.39 12.85 0.82 9.70 1.59 Total / Average Bankalar ve Özel Finans Kurumları Banks And Special Finance Corporations AKBANK 28,350,000 2,237,208 113,903 306,000 13,435,176 14.87 12.67 13.17 1.08 12.06 2.11 ALBARAKA TÜRK 1,191,190 127,828 9,488 38,943 687,954 9.05 9.32 9.67 3.27 8.67 1.73 ALTERNATİFBANK 462,000 60,287 5,793 0 436,758 8.28 7.66 8.04 0.00 6.99 1.06 ASYA KATILIM BANKASI 3,114,000 304,473 35,944 0 1,626,760 10.77 10.23 10.55 0.00 9.15 1.91 DENİZBANK 5,191,725 521,704 51,761 0 2,543,458 12.17 9.95 10.22 0.00 9.05 2.04 FİNANSBANK 9,528,750 678,514 84,666 0 3,607,755 15.08 14.04 14.89 0.00 12.49 2.64 FORTIS BANK 2,215,500 78,196 46,152 0 1,910,300 22.18 28.33 31.10 0.00 17.82 1.16 GARANTİ BANKASI 26,670,000 2,432,553 176,906 233,730 12,366,162 12.28 10.96 11.40 0.88 10.22 2.16 İŞ BANKASI (A) 16,165 58 6 0 363 322.61 278.02 290.48 0.00 253.05 44.51 İŞ BANKASI (B) 32,335 84 8 1 527 445.05 383.54 400.72 0.00 349.09 61.40 İŞ BANKASI (C) 19,401,535 2,003,407 197,703 140,584 12,513,991 11.24 9.68 10.12 0.72 8.81 1.55 ŞEKERBANK 1,290,000 151,331 20,365 0 1,226,204 8.00 8.52 8.91 0.00 7.51 1.05 T. HALK BANKASI 14,875,000 1,315,783 57,864 216,392 5,372,369 12.78 11.31 11.75 1.45 10.83 2.77 T. KALKINMA BANK. 1,128,000 26,739 3,802 6,800 496,748 34.11 42.19 44.41 0.60 36.93 2.27 T.S.K.B. 1,092,000 151,037 2,627 0 996,220 8.01 7.23 7.49 0.00 7.11 1.10 T.EKONOMİ BANK. 3,080,000 196,498 51,443 0 1,633,902 16.97 15.67 16.55 0.00 12.42 1.89 TEKSTİLBANK 445,200 14,554 6,228 0 468,418 28.22 30.59 32.62 0.00 21.42 0.95 VAKIFLAR BANKASI 10,650,000 1,124,853 105,784 0 7,043,311 12.16 9.47 9.83 0.00 8.65 1.51 YAPI VE KREDİ BANK. 14,258,328 1,237,343 174,554 0 8,106,864 11.44 11.52 12.14 0.00 10.10 1.76 Toplam / Ortalama 142,991,728 12,662,450 1,144,997 942,450 74,473,240 12.71 11.29 11.77 0.66 10.36 1.92 Total / Average Sigorta Şirketleri Insurance Companies AKSİGORTA 1,591,200 88,005 3,383 44,217 2,439,187 30.48 18.08 18.95 2.78 17.41 0.65 ANADOLU HAYAT EMEK. 1,240,000 84,835 2,339 35,700 414,097 16.66 14.62 15.20 2.88 14.22 2.99 ANADOLU SİGORTA 573,750 68,407 5,247 42,500 728,587 6.28 8.39 8.75 7.41 7.79 0.79 AVİVA SİGORTA 513,750 7,069 1,332 9,350 107,491 32.87 72.68 79.18 1.82 61.15 4.78 GÜNEŞ SİGORTA 315,000 (12,740) 3,269 0 231,789 --- --- --- 0.00 --- 1.36 RAY SİGORTA 200,831 (8,452) 2,694 0 71,396 --- --- --- 0.00 --- 2.81 YAPI KREDİ SİGORTA 856,000 14,930 1,768 9,129 313,665 19.15 57.34 63.33 1.07 51.27 2.73 Toplam / Ortalama 5,290,531 242,053 20,033 140,896 4,306,211 19.92 21.86 22.88 2.66 20.19 1.23 Total / Average Finansal Kiralama ve Factoring Şirketleri Financial Leasing And Factoring Companies CREDITWEST FACTORING 83,200 13,442 326 0 56,943 8.08 6.19 6.33 0.00 6.04 1.46 FİNANS FİN. KİR. 230,000 33,291 380 0 333,158 5.78 6.91 7.22 0.00 6.83 0.69 GARANTİ FAKTORİNG 123,392 9,260 844 0 48,982 14.46 13.33 13.86 0.00 12.21 2.52 İŞ FİN.KİR. 260,000 45,048 346 0 331,270 5.17 5.77 6.02 0.00 5.73 0.78
2009 Yılında İşlem Gören Şirketlerin Sektörlere Göre Değerleme Oranları Sectorial Breakdown of Basic Ratios of Companies Traded on the ISE in 2009 Piyasa Değeri Market Value (Bin TL) ('000 TL) F/K (P/E) Toplam Nakit Net Kar Amortisman Temettü Özsermaye TL(1) TL(2) ABD$ TV (%) F/NA PD/DD Net Profit (Loss) Total Depreciation Cash Dividend Equity TL(1) TL(2) US$ DY (%) P/CF P/BV TEKSTİL FİN. KİR. 19,000 7,968 14 0 45,052 2.33 2.38 2.48 0.00 2.38 0.42 VAKIF FİN. KİR. 66,500 7,684 194 0 52,990 10.32 8.65 8.96 0.00 8.44 1.25 YAPI KREDİ FİN.KİR. 1,076,200 97,002 346 55,930 607,665 10.43 11.09 11.48 5.20 11.06 1.77 Toplam / Ortalama 1,858,292 213,695 2,450 55,930 1,476,060 8.20 8.70 9.02 3.01 8.60 1.26 Total / Average Holdingler ve Yatırım Şirketleri Holding And Investment Companies ALARKO HOLDİNG 889,399 80,589 23,144 2,970 776,284 13.32 11.04 11.69 0.33 8.57 1.15 BORUSAN YAT. PAZ. 181,406 1,474 2 935 122,657 141.94 123.06 127.15 0.52 122.89 1.48 DOĞAN HOLDİNG 2,523,500 (30,549) 390,390 208,250 3,646,489 --- --- --- 8.25 7.01 0.69 DOĞAN YAYIN HOL. 1,114,780 (427,997) 227,771 0 1,110,400 --- --- --- 0.00 --- 1.00 ECZACIBAŞI YATIRIM 338,800 72,170 560 4,314 750,334 24.93 4.69 4.70 1.27 4.66 0.45 GLOBAL YAT. HOLDİNG 164,253 44,330 12,901 0 302,809 7.11 3.71 3.66 0.00 2.87 0.54 GSD HOLDİNG 237,500 23,478 5,650 0 475,564 9.33 10.12 10.59 0.00 8.15 0.50 İHLAS HOLDİNG 201,552 (8,561) 45,305 0 379,521 --- --- --- 0.00 5.49 0.53 KOÇ HOLDİNG 10,674,923 631,480 874,578 0 10,861,843 10.90 16.90 16.96 0.00 7.09 0.98 NET HOLDİNG 199,681 (46,684) 11,137 0 101,957 --- --- --- 0.00 --- 1.96 ŞİŞE CAM 2,057,000 20,024 430,362 0 2,828,000 47.62 102.73 92.40 0.00 4.57 0.73 SABANCI HOLDİNG 10,925,000 1,236,166 444,067 114,750 10,700,939 10.36 8.84 9.08 1.05 6.50 1.02 TAV HAVALİMANLARI 1,721,953 61,615 381,512 0 743,538 48.70 27.95 25.44 0.00 3.89 2.32 TEKFEN HOLDİNG 1,813,000 (70,582) 90,830 0 1,412,627 --- --- --- 0.00 89.54 1.28 YAZICILAR HOLDİNG 1,536,000 174,641 37,234 28,900 1,569,559 9.92 8.80 8.94 1.88 7.25 0.98 Toplam / Ortalama 34,578,747 1,761,594 2,975,441 360,119 35,782,522 19.40 19.63 19.70 1.04 7.30 0.97 Total / Average Aracı Kurumlar Brokerage Houses İŞ Y. MEN. DEĞ. 353,386 63,250 2,103 10,998 321,008 5.34 5.59 5.74 3.11 5.41 1.10 Toplam / Ortalama 353,386 63,250 2,103 10,998 321,008 5.34 5.59 5.74 3.11 5.41 1.10 Total / Average Teknoloji Technology Toplam / Ortalama 2,326,179 179,876 64,044 7,945 1,320,614 25.46 12.93 13.08 0.34 9.54 1.76 Total / Average Bilişim Information Technology ALCATEL LUCENT TELETAŞ 125,391 7,884 2,487 0 49,553 9.11 15.90 16.48 0.00 12.09 2.53 ANEL TELEKOM 80,500 (10,844) 3,150 796 49,774 --- --- --- 0.99 --- 1.62 ARENA BİLGİSAYAR 66,880 11,751 1,494 0 55,204 7.08 5.69 5.88 0.00 5.05 1.21 ESCORT TEKNOLOJİ 18,717 (1,008) 242 0 18,586 --- --- --- 0.00 --- 1.01 İNDEKS BİLGİSAYAR 90,720 11,957 672 0 99,156 9.35 7.59 7.88 0.00 7.18 0.91 KAREL ELEKTRONİK 72,900 13,521 5,412 0 90,818 5.51 5.39 5.55 0.00 3.85 0.80 LİNK BİLGİSAYAR 11,825 (272) 389 0 5,742 --- --- --- 0.00 100.97 2.06 LOGO YAZILIM 53,000 (4,254) 5,107 0 32,613 --- --- --- 0.00 62.17 1.63 NETAŞ TELEKOM. 366,486 28,963 4,408 2,150 249,356 13.80 12.65 13.15 0.59 10.98 1.47 PLASTİKKART 63,700 2,858 1,074 0 26,294 20.81 22.29 23.66 0.00 16.20 2.42 Toplam / Ortalama 950,119 60,556 24,436 2,947 677,096 15.84 15.69 16.28 0.31 11.18 1.40 Total / Average Savunma Defense ASELSAN 1,376,060 119,320 39,608 4,999 643,518 43.88 11.53 11.52 0.36 8.66 2.14 Ulusal Pazar Toplam / Ortalama 344,376,032 20,835,746 11,617,516 8,201,669 199,601,557 17.52 16.53 17.03 2.38 10.55 1.73 National Market Total / Average Kurumsal Ürünler Pazarı Collective Products Market Menkul Kıymet Yat.Ort. Investment Trusts AK YAT.ORT. 31,320 7,536 2 0 49,532 8.33 4.16 4.17 0.00 4.15 0.63 ALTERNATİF YAT.ORT. 20,487 3,684 4 0 37,225 15.83 5.56 5.73 0.00 5.55 0.55 ATA YAT.ORT. 7,390 2,813 0 0 10,089 5.22 2.63 2.65 0.00 2.63 0.73 ATLANTİS YAT. ORT. 4,380 224 14 0 5,911 --- 19.53 25.29 0.00 18.38 0.74 ATLAS YAT. ORT. 2,883 (299) 16 0 3,922 --- --- --- 0.00 --- 0.74 AVRASYA YAT.ORT. 3,600 (668) 34 0 3,167 --- --- --- 0.00 --- 1.14 BAŞKENT YAT. ORT. 5,102 798 8 0 5,528 13.62 6.39 6.63 0.00 6.32 0.92 BUMERANG YAT.ORT. 4,620 1,104 8 0 6,633 5.70 4.19 4.33 0.00 4.15 0.70 DENİZ YAT. ORT. 23,227 6,166 0 14,985 31,460 4.39 3.77 3.85 64.52 3.77 0.74 ECZACIBAŞI YAT. ORT. 19,880 9,315 0 0 32,406 3.49 2.13 2.16 0.00 2.13 0.61
2009 Yılında İşlem Gören Şirketlerin Sektörlere Göre Değerleme Oranları Sectorial Breakdown of Basic Ratios of Companies Traded on the ISE in 2009 Piyasa Değeri Market Value (Bin TL) ('000 TL) F/K (P/E) Toplam Nakit Net Kar Amortisman Temettü Özsermaye TL(1) TL(2) ABD$ TV (%) F/NA PD/DD Net Profit (Loss) Total Depreciation Cash Dividend Equity TL(1) TL(2) US$ DY (%) P/CF P/BV EGELİ YAT. ORT. 9,350 (1,447) 5 0 12,453 --- --- --- 0.00 --- 0.75 EVG YAT.ORT. 2,525 113 1 0 2,567 --- 22.39 21.86 0.00 22.18 0.98 EURO TREND YAT. ORT. 14,100 158 4 0 5,685 16.99 89.04 83.44 0.00 87.05 2.48 EURO YAT. ORT. 6,973 1,381 4 0 11,704 4.14 5.05 5.09 0.00 5.03 0.60 FİNANS YAT. ORT. 18,000 (1,255) 9 0 19,394 57.65 --- --- 0.00 --- 0.93 GARANTİ YAT. ORT. 19,508 4,629 11 0 26,118 6.90 4.21 4.24 0.00 4.20 0.75 GEDİK YAT.ORT. 6,653 1,571 1 0 7,823 9.61 4.24 4.36 0.00 4.23 0.85 HEDEF YAT.ORT. 3,400 (745) 4 0 2,527 --- --- --- 0.00 --- 1.35 İNFO YAT. ORT. 3,645 106 2 0 3,626 --- 34.43 29.19 0.00 33.85 1.01 İNFOTREND YAT.ORT. 3,600 217 2 0 5,488 15.69 16.60 17.03 0.00 16.41 0.66 İŞ YAT. ORT. 183,141 51,512 7 0 230,782 4.67 3.56 3.65 0.00 3.55 0.79 M. YILMAZ YAT.ORT. 4,250 (636) 18 0 3,013 --- --- --- 0.00 --- 1.41 MARBAŞ B TİPİ YAT. ORT. 4,026 829 0 0 4,408 5.00 4.86 5.03 0.00 4.86 0.91 MERKEZ B TİPİ YAT.ORT 2,700 241 5 0 2,909 10.40 11.19 11.59 0.00 10.95 0.93 METRO YAT.ORT. 2,550 (429) 7 0 1,256 --- --- --- 0.00 --- 2.03 OYAK YAT. ORT. 7,500 849 7 0 10,320 13.92 8.83 8.91 0.00 8.76 0.73 TACİRLER YAT. ORT. 5,150 1,126 6 0 5,245 8.84 4.57 4.62 0.00 4.55 0.98 TAÇ YAT. ORT. 6,804 2,229 1 1,080 9,569 6.70 3.05 3.12 15.87 3.05 0.71 TAKSİM YAT.ORT. 1,944 (227) 4 0 1,023 --- --- --- 0.00 --- 1.90 TSKB YAT. ORT. 24,708 9,461 0 0 38,856 5.50 2.61 2.63 0.00 2.61 0.64 VAKIF YAT. ORT. 9,600 427 21 0 13,822 --- 22.50 22.13 0.00 21.44 0.69 VARLIK YAT.ORT. 8,124 1,780 4 0 11,130 8.71 4.56 4.69 0.00 4.55 0.73 YAPI KREDİ YAT.ORT. 40,538 16,687 14 0 70,354 3.35 2.43 2.48 0.00 2.43 0.58 Toplam / Ortalama 511,677 119,251 223 16,065 685,946 7.13 4.29 4.37 3.14 4.28 0.75 Total / Average Gayrimenkul Yat.Ort. Real Estate Invest.Trusts AKMERKEZ GMYO 455,525 44,895 2,940 40,826 114,698 9.70 10.15 10.60 8.96 9.52 3.97 ALARKO GMYO 148,046 19,186 1,587 0 189,252 7.21 7.72 8.38 0.00 7.13 0.78 ATAKULE GMYO 115,080 13,888 87 7,000 180,938 7.63 8.29 8.65 6.08 8.23 0.64 DOĞUŞ GE GMYO 104,096 32,503 535 0 166,108 2.98 3.20 3.25 0.00 3.15 0.63 İŞ GMYO 742,500 56,254 23,102 22,500 932,433 14.44 13.20 13.78 3.03 9.36 0.80 NUROL GMYO 33,800 8,609 10 733 55,527 3.88 3.93 4.19 2.17 3.92 0.61 ÖZDERİCİ GMYO 13,962 1,574 31 0 11,954 18.28 8.87 9.21 0.00 8.70 1.17 PERA GMYO 54,720 (5,868) 241 0 90,596 --- --- --- 0.00 --- 0.60 SAĞLAM GMYO 49,280 (8,775) 945 0 50,823 --- --- --- 0.00 --- 0.97 SİNPAŞ GMYO 924,000 27,274 3,581 19,176 893,317 29.48 33.88 36.06 2.08 29.95 1.03 VAKIF GMYO 87,776 7,733 709 0 76,461 9.83 11.35 11.78 0.00 10.40 1.15 Y ve Y GMYO 18,903 (1,748) 39 0 23,048 --- --- --- 0.00 --- 0.82 YAPI KREDİ KORAY GMYO 77,200 (21,907) 482 0 81,061 --- --- --- 0.00 --- 0.95 Toplam / Ortalama 2,824,887 173,619 34,290 90,235 2,866,216 15.59 16.27 17.01 3.19 13.59 0.99 Total / Average Girişim Sermayesi Yat. Ort. Venture Capital Trusts İŞ GİRİŞİM 72,576 12,440 634 3,370 128,473 4.40 5.83 5.99 4.64 5.55 0.56 VAKIF GİRİŞİM 9,360 177 4 --- 4,575 33.88 52.75 55.73 --- 51.59 2.05 Toplam / Ortalama 81,936 12,617 638 3,370 133,048 4.88 6.49 6.67 4.11 6.18 0.62 Total / Average Kurumsal Ürünler Pazarı Toplam / Ortalama 3,418,501 305,487 35,151 109,670 3,685,210 12.67 11.19 11.57 3.21 10.04 0.93 Collective Products Market Total / Average İkinci Ulusal Pazar Second National Market ALTINYUNUS ÇEŞME 118,973 (4,661) 3,452 0 76,937 --- --- --- 0.00 --- 1.55 BERDAN TEKSTİL 5,200 (20,217) 1,878 0 (34,607) --- --- --- 0.00 --- --- BİRKO MENSUCAT 46,800 (21,617) 9,391 0 45,464 --- --- --- 0.00 --- 1.03 BİRLİK MENSUCAT 17,350 (23,030) 4,489 0 51,189 --- --- --- 0.00 --- 0.34 BISAŞ TEKSTİL 9,387 (5,633) 1,996 0 (1,188) 29.75 --- --- 0.00 --- --- DARDANEL 22,271 (47,685) 2,467 0 (280,969) --- --- --- 0.00 --- --- DOĞUSAN 25,280 (960) 200 0 10,393 --- --- --- 0.00 --- 2.43 EGE PROFİL 315,705 (26) 8,074 0 95,941 622.33 --- 507.28 0.00 39.23 3.29 FON FİN. KİR. 124,613 (2,613) 159 0 134,024 --- --- --- 0.00 --- 0.93 İTTİFAK HOLDİNG 470,000 (2,148) 15,347 0 374,166 --- --- --- 0.00 35.61 1.26 LAFARGE ASLAN ÇİMENTO 526,906 (16,310) 8,518 1,903 132,296 --- --- --- 0.36 --- 3.98 MERT GIDA 9,502 (4,651) 655 0 2,902 --- --- --- 0.00 --- 3.27 METEMTUR OTELCİLİK 13,200 (5,376) 764 0 3,452 --- --- --- 0.00 --- 3.82 OKAN TEKSTİL 30,600 (5,568) 1,172 0 26,054 --- --- --- 0.00 --- 1.17 PETROKENT TURİZM 31,104 902 1,036 0 15,151 18.06 34.49 27.21 0.00 16.06 2.05 RAN LOJİSTİK 43,688 5,765 1,780 0 17,940 12.64 7.58 8.20 0.00 5.79 2.44
2009 Yılında İşlem Gören Şirketlerin Sektörlere Göre Değerleme Oranları Sectorial Breakdown of Basic Ratios of Companies Traded on the ISE in 2009 Piyasa Değeri Market Value (Bin TL) ('000 TL) F/K (P/E) Toplam Nakit Net Kar Amortisman Temettü Özsermaye TL(1) TL(2) ABD$ TV (%) F/NA PD/DD Net Profit (Loss) Total Depreciation Cash Dividend Equity TL(1) TL(2) US$ DY (%) P/CF P/BV SİLVERLİNE ENDÜSTRİ 25,536 (3,987) 2,098 0 28,636 --- --- --- 0.00 --- 0.89 SÖNMEZ FİLAMENT 527,011 (7,085) 3,588 0 51,539 --- --- --- 0.00 --- 10.23 SÖNMEZ PAMUKLU 271,766 3,492 3,145 0 80,456 --- 77.83 79.95 0.00 40.95 3.38 ŞEKER FİN. KİR. 32,400 1,922 959 0 16,760 14.76 16.86 17.14 0.00 11.25 1.93 Toplam / Ortalama 2,667,291 (159,485) 71,169 1,903 846,540 --- --- --- 0.07 --- 3.15 Total / Average Yeni Ekonomi Pazarı New Economy Market ARMADA BİLGİSAYAR 16,560 1,641 631 0 23,398 551.26 10.09 10.03 0.00 7.29 0.71 DATAGATE BİLGİSAYAR 20,500 3,558 26 0 20,706 11.96 5.76 5.92 0.00 5.72 0.99 Toplam / Ortalama 37,060 5,199 656 0 44,104 20.81 22.29 23.66 0.00 16.20 2.42 Total / Average Gözaltı Pazarı Watch List Companies Market CEYLAN GİYİM 8,538 (13,751) 27 0 252 --- --- --- 0.00 --- 33.90 ÇBS BOYA 7,286 (22,265) 310 0 (78,703) --- --- --- 0.00 --- --- ÇBS PRİNTAŞ 9,206 (9,512) 859 0 16,423 --- --- --- 0.00 --- 0.56 EGEPLAST 18,400 (12,317) 2,789 0 (18,882) --- --- --- 0.00 --- --- EGS GMYO 21,000 (430) 5 0 87,673 --- --- --- 0.00 --- 0.24 ESEM SPOR GİYİM 9,987 (5,379) 1,072 0 1,454 --- --- --- 0.00 --- 6.87 MAKİNA TAKIM 45,640 (3,404) 1,231 0 (17,580) 6.39 --- --- 0.00 --- --- MAZHAR ZORLU HOLDİNG 11,161 (5,624) 2,812 0 (26,460) --- --- --- 0.00 --- --- MENSA MENSUCAT 67,160 (53,934) 27,003 0 32,654 --- --- --- 0.00 --- 2.06 SELÇUK GIDA 10,019 1,689 140 0 7,511 15.20 5.93 5.90 0.00 5.48 1.33 TRANSTÜRK HOLD. 17,498 (8,869) 1,309 0 (25,397) --- --- --- 0.00 --- --- TÜMTEKS 36,299 (14,305) 967 0 (72,433) --- --- --- 0.00 --- --- Toplam DEĞERLEME / Ortalama ORANLARIYLA İLGİLİ AÇIKLAMALAR 262,193 (148,101) 38,523 0 (93,489) --- --- --- 0.00 --- --- Total 500 TL'den / Average düşük rakamlar 0 olarak gösterilmiştir. Net Kar: Son dört 3'er aylık dönemin net karları toplamıdır. Piyasa Değeri: Sermaye * En Son Kapanış Fiyatı. Özsermaye: Borsa'da en son ilan edilen mali tablolardaki özsermaye rakamlarıdır. Toplam amortisman rakamları: Son dört 3'er aylık dönemin amortisman giderleri ile itfa ve tükenme paylarının toplamıdır. Nakit Net Temettü: Şirketin 2005 yılı faaliyet dönemi nakit net temettü miktarı bilinmiyorsa bir önceki faaliyet dönemi nakit net temettü miktarıdır. FK : TL(1) = Toplam Piyasa Değeri / Son iki 6'şar Aylık Bağımsız Denetimden Geçmiş Dönemin Net Karlar-Zararlar Toplamı TL(2) = Toplam Piyasa Değeri / Son dört 3'er Aylık Dönemin Net Karlar-Zararlar Toplamı ABD $ = $ Bazında Toplam Piyasa Değeri / Son dört 3'er Aylık Dönem ABD $ Olarak Net Karlar-Zararlar Toplamı Formülün paydası (-) veya çok küçük olduğunda, Fiyat Kazanç Oranı anlamlı olmadığından hesaplanmamaktadır. TV= Temettü Verimi Oranı [(Nakit Net Temettü/Piyasa Değeri)*100] F/NA= Fiyat/Nakit Akışı Oranı [Piyasa Değeri/(Son dört 3'er Aylık Dönemin Net Karlar-Zararlar Toplamı + Son dört 3'er Aylık Dönemin Amortisman Toplamı)] PD/DD= Piyasa Değeri/Defter Değeri Oranı (Piyasa Değeri/Özsermaye) VY= Veri yok veya yetersiz HY= Hesaplama yapılmadı. Not: Sektör ve Pazarlara ilişkin değerleme oranları, şirketlerin piyasa değerleri ile ağırlıklı olarak hesaplanmakta olup, veri eksikliği olan (VY) veya değerleme oranları hesaplanmayan (HY) şirketler bu hesaplamada dikkate alınmamaktadır. -Son 4 çeyrek dönem itibariyle ayrı ayrı kar ve amortisman verileri bulunmayan şirketlerin yıllık verilerinin ilgili döneme isabet eden kısmı orantısal olarak dikkate alınmıştır. EXPLANATIONS OF BASIC RATIOS Values less than TL 500 are shown as 0. Net Profit : Sum of last four three-month net profits. Market Value : Calculated on the basis of closing prices on the last trading day of the month. Equity : Shareholders' equity in the last published Balance Sheet. Depreciation: It is the aggregate amount of depreciation expenses including the amortization of intangible assets of the last four quarters. P/E: TL(1) = Total Market Capitalization / Sum of Last two six-month net profits TL(2) = Total Market Capitalization / Sum of Last four three-month net profits. US $ = US$ based Total Market Capitalization / Sum of Last four US$ based three-month net profits. The P/E ratio is not meaningful if the denominator of the formula is negative or very small. In that case the ratio is not calculated. DY= Dividend Yield Ratio [(Total Dividend/Market Value)*100] P/CF= Price/Cash Flow Ratio [Market Value/(Sum of Last four three-month net profits +Sum of last four three-month depreciation expenses)] P/BV = Price/Book Value Ratio (Market Value/Equity) VY= Not Available HY = Not Calculated. Note : The market and the sector basic ratios are market capitalization weighted. The companies with no available data (those marked as VY or HY) are not taken into account in the calculation of the market and the sector ratios. -In the calculation of P/E and P/CF ratios of the companies which do not have net profit and depreciation data seperately for the last four quarters, the related portion of the annual data is taken into account proportionally.
2009 Yılında ġirketlerin Sermaye Artırımlarının Sektörlere Göre Dağılımı Sectorial Breakdown of Realized Paid-in Capital Increases of Companies in 2009 (Bin TL) ('000 TL) 2008 Yıl Sonu Sermaye Artırımı 2009 Yıl Sonu Year-end 2008 Capital Increase Year-end 2009 ÖdenmiĢ Piyasa Sermaye Bedelli Rights Bedelsiz Bonus ÖdenmiĢ Piyasa Sermaye Değeri Azaltımı Rüçhan Ġç Kaynaklardan 1. Sermaye Değeri Paid-in Market Capital Hakkı Diğer Internal Temettüden Paid-in Market SEKTÖR Capital Value Decrease Rights Other Resources Dividend Capital Value SECTOR TARIM ORMAN VE BALIKÇILIK --- --- --- --- --- --- --- --- --- AGRICULTURE, FORESTRY AND FISHING MADENCĠLĠK 120,000 162,000 --- --- 28,867 --- --- 148,867 422,783 MINING ĠMALAT SANAYĠĠ 14,822,184 39,509,481 299,028 943,108 202,113 995,499 366,270 17,030,146 81,542,143 MANUFACTURING INDUSTRY GIDA, İÇKİ VE TÜTÜN 1,848,729 8,375,793 --- 40,000 24 --- --- 1,888,752 15,602,928 FOOD, BEVERAGE AND TOBACCO DOKUMA, GİYİM EŞYASI VE DERİ 1,307,853 1,041,396 --- 24,000 11,078 --- 1,560 1,344,490 2,646,120 TEXTILE, WEARING APPAREL AND LEATHER ORMAN ÜRÜNLERİ VE MOBİLYA 108,631 68,077 --- --- --- --- --- 108,631 108,512 WOOD PRODUCTS INCLUDING FURNITURE KAĞIT VE KAĞIT ÜRÜNLERİ, BASIM VE YAYIN 1,291,131 1,597,549 123,000 326,085 --- 3,315 1,276 1,498,807 4,119,939 PAPER AND PAPER PRODUCTS, PRINTING AND PUBLISHING KİMYA, PETROL KAUÇUK VE PLASTİK ÜRÜNLER 3,087,763 10,181,510 176,028 146,000 --- 123,070 73,462 3,254,268 20,075,707 CHEMICALS PETROLEUM, RUBBER AND PLASTIC PRODUCTS TAŞ VE TOPRAĞA DAYALI 2,528,310 6,577,502 --- 11,362 12,831 164,262 49,285 2,766,051 12,456,644 NON-METALLIC MINERAL PRODUCTS METAL ANA SANAYİ 2,117,809 5,966,828 --- --- --- 613,907 235,858 2,967,574 9,236,695 BASIC METAL INDUSTRIES METAL EŞYA, MAKİNE VE GEREÇ YAPIM 2,436,833 5,610,765 --- 395,660 178,181 90,944 4,829 3,106,447 17,136,108 FABRICATED METAL PRODUCTS, MACHINERY AND EQUIPMENT DİĞER İMALAT SANAYİİ 95,125 90,060 --- --- --- --- --- 95,125 159,490 OTHER MANUFACTURING INDUSTRY ELEKTRĠK GAZ VE SU 274,967 726,374 --- 200,000 --- --- --- 474,967 2,146,296 ELECTRICITY GAS AND WATER ĠNġAAT VE BAYINDIRLIK 1,237,415 6,349,404 --- 12,405 --- --- 600,000 1,849,820 12,535,290 CONSTRUCTION AND PUBLIC WORKS TOPTAN VE PERAKENDE TĠCARET, OTEL VE LOKANTALAR 1,735,388 7,550,823 --- --- --- --- 1,032 1,736,420 14,829,265 TOPTAN TİCARET 673,585 974,010 --- --- --- --- --- 673,585 1,957,071 WHOLESALE TRADE PERAKENDE TİCARET 767,363 6,358,071 --- --- --- --- --- 767,363 12,372,625 CONSUMER TRADE WHOLESALE AND RETAIL TRADE, HOTELS AND RESTAURANTS LOKANTA VE OTELLER 294,440 218,742 --- --- --- --- 1,032 295,472 499,569 RESTAURANTS AND HOTELS ULAġTIRMA, HABERLEġME VE DEPOLAMA 6,005,200 32,713,986 --- --- --- 549,093 150,907 6,705,200 45,021,200 ULAŞTIRMA 305,200 1,283,986 --- --- --- 549,093 150,907 1,005,200 5,741,200 TRANSPORTATION TRANSPORTATION, TELECOMMUNICATION AND STORAGE HABERLEŞME 5,700,000 31,430,000 --- --- --- --- --- 5,700,000 39,280,000 TELECOMMUNICATIONS MALĠ KURULUġLAR 38,323,965 92,363,254 5,200 439,814 16,068 1,587,693 1,304,315 41,666,655 189,172,806 FINANCIAL INSTITUTIONS BANKALAR VE ÖZEL FİNANS KURUMLARI 25,369,236 68,767,905 --- 100,000 --- 192,750 574,804 26,236,790 142,991,728 BANKS AND SPECIAL FINANCE CORPORATIONS SİGORTA ŞİRKETLERİ 1,263,000 2,596,860 --- 20,020 --- 60,000 40,000 1,383,020 5,290,531 INSURANCE COMPANIES FİNANSAL KİRALAMA VE FACTORİNG ŞİRKETLERİ 823,003 938,284 --- --- 5,000 78,917 46,634 953,555 2,020,255 FINANCIAL LEASING AND FACTORING COMPANIES HOLDİNGLER VE YATIRIM ŞİRKETLERİ 9,219,040 18,542,930 --- 304,594 --- 993,000 635,917 11,152,551 35,159,341 HOLDING AND INVESTMENT COMPANIES GAYRİMENKUL YAT.ORT. 1,096,207 1,186,139 5,200 5,200 --- 263,025 6,661 1,365,893 2,845,887 REAL ESTATE INVESTMENT TRUSTS MENKUL KIYMET YAT.ORT. 434,091 230,851 --- 10,000 11,068 --- 300 455,459 511,677 INVESTMENT TRUSTS ARACI KURUMLAR 119,387 100,285 --- --- --- --- --- 119,387 353,386 BROKERAGE HOUSES TEKNOLOJĠ 390,059 738,420 --- --- --- 14,276 8,724 413,059 2,363,239 TECHNOLOGY BİLİŞİM 272,447 390,288 --- --- --- 14,276 8,724 295,447 987,179 INFORMATION TECHNOLOGY SAVUNMA 117,612 348,132 --- --- --- --- --- 117,612 1,376,060 DEFENSE EĞĠTĠM, SAĞLIK, SPOR VE DĠĞER EDUCATION, HEALTH, SPORTS AND OTHER 205,525 2,263,347 --- --- --- --- --- 205,525 2,850,805 SOSYAL HĠZMETLER SOCIAL SERVICES TIBBİ VE DİĞER SAĞLIK HİZMETLERİ 100,000 545,000 --- --- --- --- --- 100,000 870,000 MEDICAL AND OTHER HEALTS SERVICES SPOR HİZMETLERİ 92,035 1,574,000 --- --- --- --- --- 92,035 1,869,510 SPORTS SERVICES EĞLENCE HİZMETLERİ 13,490 144,347 --- --- --- --- --- 13,490 111,295 ENTERTAINMENT TOPLAM 63,114,704 182,377,087 304,228 1,595,326 247,048 3,146,561 2,431,248 70,230,660 350,883,827 T O T A L Not : Borsa Dışı Toptan Satış işlemlerine konu olan şirketler, tabloda dikkate alınmamıştır. Not : Companies' subject to the Off-Exchange Wholesale Transactions are not included.
2009 Yılında Şirketlerce Yapılan Sermaye Artırımları ve Karşılaştırmalı Piyasa Değerleri (Bin TL) Realized Paid-In Capital Increases and Comparative Market Values in 2009 ('000 TL) 2008 Yıl Sonu Sermaye Artırımı 2009 Yıl Sonu Year-end 2008 Capital Increase Year-end 2009 Ödenmiş Piyasa Sermaye Bedelli Rights Bedelsiz Bonus Ödenmiş Piyasa Sermaye Değeri Azaltımı Rüçhan İç Kaynaklardan 1.Temettüden Sermaye Değeri Şirket Paid-in Market Capital Hakkı Diğer(Y) Internal Paid-in Market Company Capital Value Decrease Rights Others( Y) Resources (*) Dividend Capital Value Ulusal Pazar National Market ACIBADEM SAĞLIK 100,000 545,000 100,000 870,000 ADANA ÇĠMENTO 258,125 384,860 78,057 336,182 782,036 ADEL KALEMCĠLĠK 7,875 25,200 7,875 71,663 ADVANSA SASA 216,300 51,912 216,300 127,617 AFM FĠLM 13,490 144,347 13,490 111,295 AFYON ÇĠMENTO 120 75,000 120 202,200 AK ENERJĠ 65,340 398,574 65,340 914,760 AKAL TEKSTĠL 30,014 18,609 11,078 41,092 66,979 AKBANK 3,000,000 14,340,000 3,000,000 28,350,000 AKÇANSA 191,447 455,644 191,447 1,273,123 AKIN TEKSTĠL 25,200 21,168 25,200 66,024 AKSA 110,000 177,100 60,000 15,000 185,000 481,000 AKSĠGORTA 306,000 875,160 306,000 1,591,200 AKSU ENERJĠ 8,352 14,783 8,352 34,577 ALARKO CARRIER 10,800 67,500 10,800 117,720 ALARKO HOLDĠNG 215,876 358,355 7,591 223,467 889,399 ALBARAKA TÜRK 269,500 565,950 188,750 80,750 539,000 1,191,190 ALCATEL LUCENT TELETAġ 38,701 32,509 38,701 125,391 ALKĠM KAĞIT 52,500 86,100 52,500 85,575 ALKĠM KĠMYA 24,725 94,450 24,725 164,421 ALTERNATĠFBANK 300,000 231,000 300,000 462,000 ALTINYAĞ 27,639 11,056 27,639 19,071 ALTINYILDIZ 40,000 120,800 40,000 202,000 ANADOLU CAM 346,248 398,186 346,248 650,947 ANADOLU EFES 450,000 4,635,000 450,000 7,560,000 ANADOLU HAYAT EMEK. 250,000 360,000 250,000 1,240,000 ANADOLU ISUZU 25,420 74,734 25,420 153,789 ANADOLU SĠGORTA 350,000 325,500 35,000 40,000 425,000 573,750 ANEL TELEKOM. 44,000 94,600 2,000 46,000 80,500 ARÇELĠK 399,960 823,918 249,975 15,794 9,999 675,728 3,953,010 ARENA BĠLGĠSAYAR 16,000 19,520 14,276 1,724 32,000 66,880 ARSAN TEKSTĠL 37,800 24,570 37,800 61,236 ASELSAN 117,612 348,132 117,612 1,376,060 ASYA KATILIM BANKASI 900,000 1,044,000 900,000 3,114,000 AVĠVA SĠGORTA 50,000 387,500 25,000 75,000 513,750 AYEN ENERJĠ 119,610 142,336 119,610 318,163 AYGAZ 300,000 603,000 300,000 1,695,000 BAGFAġ 3,000 183,000 3,000 280,500 BAK AMBALAJ 9,000 16,560 9,000 54,450
2009 Yılında Şirketlerce Yapılan Sermaye Artırımları ve Karşılaştırmalı Piyasa Değerleri (Bin TL) Realized Paid-In Capital Increases and Comparative Market Values in 2009 ('000 TL) 2008 Yıl Sonu Sermaye Artırımı 2009 Yıl Sonu Year-end 2008 Capital Increase Year-end 2009 Ödenmiş Piyasa Sermaye Bedelli Rights Bedelsiz Bonus Ödenmiş Piyasa Sermaye Değeri Azaltımı Rüçhan İç Kaynaklardan 1.Temettüden Sermaye Değeri Şirket Paid-in Market Capital Hakkı Diğer(Y) Internal Paid-in Market Company Capital Value Decrease Rights Others( Y) Resources (*) Dividend Capital Value BANVĠT 100,000 137,000 24 100,024 360,085 BATI ÇĠMENTO 64,400 373,520 6,440 70,840 432,124 BATISÖKE ÇĠMENTO 56,250 53,438 22,500 78,750 96,863 BEġĠKTAġ FUTBOL YAT. 40,000 54,800 40,000 182,400 BĠM MAĞAZALAR 75,900 2,447,775 75,900 5,275,050 BOLU ÇĠMENTO 128,565 137,564 14,671 143,235 229,177 BOROVA YAPI 19,820 4,360 19,820 12,090 BORUSAN MANNESMANN 28,350 172,935 28,350 343,035 BORUSAN YAT. PAZ. 28,125 85,500 28,125 181,406 BOSCH FREN SĠSTEMLERĠ 2,500 95,625 2,500 187,500 BOSSA 108,000 227,880 108,000 272,160 BOYNER MAĞAZACILIK 92,070 49,718 92,070 129,819 BRĠSA 7,442 253,024 7,442 476,280 BSH EV ALETLERĠ 42,000 819,000 42,000 3,276,000 BURÇELĠK 648 15,163 648 18,144 BURÇELĠK VANA 8,280 4,554 8,280 10,516 BURSA ÇĠMENTO 105,816 484,636 105,816 507,916 CARREFOURSA 113,422 881,286 113,422 2,520,228 COCA COLA ĠÇECEK 254,371 1,615,254 254,371 3,815,562 COMPONENTA DÖKÜMCÜLÜK 63,360 273,715 3,485 66,845 270,053 CREDITWEST FAKTORING 30,000 44,100 1,521 8,479 40,000 83,200 ÇELEBĠ 24,300 157,950 24,300 415,530 ÇELĠK HALAT 15,000 42,300 1,500 16,500 42,900 ÇEMTAġ 69,638 49,443 31,337 100,976 85,829 ÇĠMBETON 1,770 14,337 1,770 33,807 ÇĠMENTAġ 75,750 284,820 11,362 87,112 1,045,350 ÇĠMSA 135,084 413,358 135,084 1,019,888 DEMISAġ DÖKÜM 28,000 17,640 28,000 38,080 DENĠZBANK 716,100 2,950,332 716,100 5,191,725 DENĠZLĠ CAM 6,000 11,040 6,000 20,520 DENTAġ AMBALAJ 70,000 30,100 70,000 65,800 DERĠMOD 5,400 10,368 5,400 13,608 DESA DERĠ 49,222 19,689 49,222 36,424 DEVA HOLDĠNG 48,000 319,200 96,000 144,000 504,000 DĠTAġ DOĞAN 10,000 14,200 10,000 24,800 DOĞAN BURDA 18,283 22,305 1,276 19,559 48,898 DOĞAN GAZETECĠLĠK 105,000 159,600 105,000 394,800 DOĞAN HOLDĠNG 1,500,000 1,545,000 950,000 2,450,000 2,523,500 DOĞAN YAYIN HOL. 618,500 408,210 183,500 802,000 1,114,780 DOĞUġ OTOMOTĠV 110,000 194,700 110,000 532,400 DURAN DOĞAN BASIM 6,630 19,361 6,630 3,315 16,576 31,494
2009 Yılında Şirketlerce Yapılan Sermaye Artırımları ve Karşılaştırmalı Piyasa Değerleri (Bin TL) Realized Paid-In Capital Increases and Comparative Market Values in 2009 ('000 TL) 2008 Yıl Sonu Sermaye Artırımı 2009 Yıl Sonu Year-end 2008 Capital Increase Year-end 2009 Ödenmiş Piyasa Sermaye Bedelli Rights Bedelsiz Bonus Ödenmiş Piyasa Sermaye Değeri Azaltımı Rüçhan İç Kaynaklardan 1.Temettüden Sermaye Değeri Şirket Paid-in Market Capital Hakkı Diğer(Y) Internal Paid-in Market Company Capital Value Decrease Rights Others( Y) Resources (*) Dividend Capital Value DYO BOYA 226,028 49,726 176,028 50,000 100,000 135,000 ECZACIBAġI ĠLAÇ 548,208 487,905 548,208 1,370,520 ECZACIBAġI YAPI 100,000 98,000 12,831 112,831 295,617 ECZACIBAġI YATIRIM 70,000 152,600 70,000 338,800 EDĠP GAYRĠMENKUL 17,595 45,043 12,405 30,000 103,200 EGE ENDÜSTRĠ 3,150 16,853 3,150 28,665 EGE GÜBRE 2,009 50,019 2,009 150,660 EGE SERAMĠK 75,000 30,000 75,000 75,000 EMEK ELEKTRĠK 21,969 5,932 21,969 21,090 EMĠNĠġ AMBALAJ 6,129 33,094 2,387 8,515 53,647 ENKA ĠNġAAT 1,200,000 6,300,000 600,000 1,800,000 12,420,000 ERBOSAN 5,220 23,490 5,220 38,628 EREĞLĠ DEMĠR CELĠK 1,148,813 4,733,108 451,188 1,600,000 7,200,000 ERSU GIDA 36,000 11,160 36,000 21,240 ESCORT TEKNOLOJĠ 11,010 10,019 11,010 18,717 FAVORĠ DĠNLENME YER. 6,500 8,125 1,032 7,532 15,215 FENERBAHÇE SPORTĠF 25,000 1,093,750 25,000 1,193,750 FENĠġ ALÜMĠNYUM 26,000 79,560 1,439 6,561 34,000 104,040 FĠNANS FĠN. KĠR. 105,000 131,250 10,000 115,000 230,000 FĠNANSBANK 1,500,000 6,360,000 75,000 1,575,000 9,528,750 F-M ĠZMĠT PĠSTON 14,277 107,076 14,277 145,623 FORD OTOSAN 350,910 1,529,968 350,910 3,175,736 FORTIS BANK 1,050,000 766,500 1,050,000 2,215,500 FRĠGO PAK GIDA 12,000 6,240 12,000 18,840 GALATASARAY SPORTĠF 2,035 244,200 2,035 297,110 GARANTĠ BANKASI 4,200,000 10,920,000 4,200,000 26,670,000 GARANTĠ FAKTORĠNG 17,960 31,071 1,320 19,280 123,392 GEDĠZ ĠPLĠK 7,200 3,600 7,200 11,376 GENTAġ 58,631 48,077 58,631 68,012 GERSAN ELEKTRĠK 13,482 8,898 13,482 19,549 GLOBAL YAT. HOLDĠNG 225,004 63,001 225,004 164,253 GOLDAS KUYUMCULUK 80,000 60,800 80,000 79,200 GOOD-YEAR 11,918 73,890 11,918 139,437 GÖLTAġ ÇĠMENTO 7,200 180,000 7,200 291,600 GSD HOLDĠNG 250,000 95,000 250,000 237,500 GÜBRE FABRĠK. 22,499 510,718 61,001 83,500 668,000 GÜNEġ SĠGORTA 150,000 195,000 150,000 315,000 HAZNEDAR REFRAKTER 10,500 11,760 10,500 30,870 HEKTAġ 64,335 37,957 1,509 10,013 75,857 66,754 HÜRRĠYET GZT. 460,000 299,000 92,000 552,000 1,032,240 ĠPEK MATBAACILIK 129,893 79,235 129,893 413,059
2009 Yılında Şirketlerce Yapılan Sermaye Artırımları ve Karşılaştırmalı Piyasa Değerleri (Bin TL) Realized Paid-In Capital Increases and Comparative Market Values in 2009 ('000 TL) 2008 Yıl Sonu Sermaye Artırımı 2009 Yıl Sonu Year-end 2008 Capital Increase Year-end 2009 Ödenmiş Piyasa Sermaye Bedelli Rights Bedelsiz Bonus Ödenmiş Piyasa Sermaye Değeri Azaltımı Rüçhan İç Kaynaklardan 1.Temettüden Sermaye Değeri Şirket Paid-in Market Capital Hakkı Diğer(Y) Internal Paid-in Market Company Capital Value Decrease Rights Others( Y) Resources (*) Dividend Capital Value IġIKLAR AMBALAJ 116,000 33,640 86,000 40,000 70,000 174,300 ĠDAġ 6,000 6,420 6,000 12,000 21,840 ĠHLAS EV ALETLERĠ 95,685 60,282 95,685 191,370 216,248 ĠHLAS HOLDĠNG 395,200 86,944 395,200 201,552 ĠNDEKS BĠLGĠSAYAR 56,000 52,640 56,000 90,720 ĠNTEMA 4,860 11,664 4,860 26,244 Ġġ BANKASI 2,756,585 11,341,916 323,054 3,079,639 19,450,035 Ġġ FĠN.KĠR. 185,000 96,200 43,004 21,996 250,000 260,000 Ġġ Y. MEN. DEĞ. 119,387 100,285 119,387 353,386 ĠZMĠR DEMĠR ÇELĠK 124,500 186,750 25,500 150,000 339,000 ĠZOCAM 24,534 214,674 24,534 569,192 KAPLAMĠN 4,800 18,624 4,800 38,640 KARDEMĠR 550,000 294,670 129,943 198,812 878,755 610,470 KAREL ELEKTRONĠK 25,000 21,000 5,000 30,000 72,900 KARSAN OTOMOTĠV 100,000 75,000 50,000 150,000 216,000 KARSU TEKSTĠL 35,100 11,583 35,100 82,135 KARTONSAN 2,837 156,036 2,837 214,195 KELEBEK MOBĠLYA 50,000 20,000 50,000 40,500 KENT GIDA 24,509 698,511 24,509 1,035,511 KEREVĠTAġ GIDA 3,744 37,814 3,744 116,064 KLĠMASAN KLĠMA 15,000 75,000 15,000 88,500 KOÇ HOLDĠNG 2,012,618 5,273,058 402,524 2,415,141 10,674,923 KONFRUT GIDA 6,600 11,550 6,600 29,172 KONYA ÇĠMENTO 4,873 179,099 4,873 355,761 KORDSA GLOBAL 194,529 250,943 194,529 486,323 KOZA MADENCĠLĠK 194,040 170,755 194,040 935,273 KRĠSTAL KOLA 24,000 13,680 24,000 22,320 KÜTAHYA PORSELEN 28,512 24,805 28,512 100,932 LĠNK BĠLGĠSAYAR 5,500 6,105 5,500 11,825 LOGO YAZILIM 25,000 24,000 25,000 53,000 LÜKS KADĠFE 10,000 13,600 10,000 20,900 MARDĠN ÇĠMENTO 90,516 287,840 19,008 109,524 722,858 MARMARĠS ALTINYUNUS 5,516 33,645 5,516 49,364 MARSHALL 10,000 63,500 10,000 107,000 MARTI OTEL 87,120 32,234 87,120 73,181 MENDERES TEKSTĠL 184,000 34,960 184,000 108,560 MERKO GIDA 27,150 63,803 27,150 38,282 METEMTEKS 25,000 6,250 25,000 16,750 METRO TĠC. VE MALĠ YAT. 40,000 56,400 40,000 80,000 132,000 MĠGROS TĠCARET 178,030 2,439,011 178,030 3,507,191 MĠLPA 36,130 19,149 36,130 36,853
2009 Yılında Şirketlerce Yapılan Sermaye Artırımları ve Karşılaştırmalı Piyasa Değerleri (Bin TL) Realized Paid-In Capital Increases and Comparative Market Values in 2009 ('000 TL) 2008 Yıl Sonu Sermaye Artırımı 2009 Yıl Sonu Year-end 2008 Capital Increase Year-end 2009 Ödenmiş Piyasa Sermaye Bedelli Rights Bedelsiz Bonus Ödenmiş Piyasa Sermaye Değeri Azaltımı Rüçhan İç Kaynaklardan 1.Temettüden Sermaye Değeri Şirket Paid-in Market Capital Hakkı Diğer(Y) Internal Paid-in Market Company Capital Value Decrease Rights Others( Y) Resources (*) Dividend Capital Value MUTLU AKÜ 56,700 52,164 56,700 129,276 NET HOLDĠNG 338,442 101,533 338,442 199,681 NET TURĠZM 99,784 54,881 99,784 119,741 NETAġ TELEKOM. 6,486 77,838 6,486 366,486 NUH ÇĠMENTO 150,214 1,389,476 150,214 1,652,350 OLMUKSA 32,603 148,667 32,603 148,015 OTOKAR 24,000 205,200 24,000 372,000 PARK ELEK.MADENCĠLĠK 120,000 162,000 28,867 148,867 422,783 PARSAN 64,260 51,408 8,023 4,829 77,112 94,848 PENGUEN GIDA 50,600 27,324 50,600 48,070 PETKĠM 204,750 945,945 204,750 1,494,675 PETROL OFĠSĠ 550,000 1,518,000 27,500 577,500 3,320,625 PINAR ET VE UN 43,335 87,537 43,335 191,541 PINAR SU 12,733 34,888 12,733 64,300 PINAR SÜT 44,951 122,267 44,951 339,380 PĠMAġ 18,000 32,220 18,000 61,920 PLASTĠKKART 22,750 33,898 22,750 63,700 RAY SĠGORTA 77,000 100,100 20,020 97,020 200,831 REYSAġ LOJĠSTĠK 59,000 53,100 59,000 236,000 SABANCI HOLDĠNG 1,800,000 6,300,000 100,000 1,900,000 10,925,000 SANKO PAZARLAMA 36,225 59,771 36,225 105,777 SARKUYSAN 50,000 73,500 50,000 136,000 SELÇUK ECZA DEPOSU 517,500 698,625 517,500 1,283,400 SERVE KIRTASĠYE 7,250 4,060 7,250 8,628 SODA SANAYĠĠ 209,491 213,681 560 20,949 231,000 376,530 SÖKTAġ 12,000 28,920 1,560 13,560 51,257 ġeker PĠLĠÇ 22,000 18,260 22,000 67,760 ġekerbank 400,000 436,000 100,000 500,000 1,290,000 ġġġe CAM 1,006,222 1,096,782 43,000 50,778 1,100,000 2,057,000 T. HALK BANKASI 1,250,000 5,750,000 1,250,000 14,875,000 T.KALKINMA BANK. 160,000 444,800 160,000 1,128,000 TAT KONSERVE 136,000 164,560 136,000 416,160 TAV HAVALĠMANLARI 242,188 808,906 121,094 363,281 1,721,953 T.DEMĠR DÖKÜM 54,000 151,200 54,000 283,500 TEK-ART TURĠZM 69,726 29,982 69,726 78,791 TEKFEN HOLDĠNG 296,775 866,583 73,225 370,000 1,813,000 T.EKONOMĠ BANK. 1,100,000 902,000 1,100,000 3,080,000 TEKSTĠL FĠN. KĠR. 17,000 5,950 3,000 20,000 19,000 TEKSTĠLBANK 420,000 201,600 420,000 445,200 TESCO KĠPA 111,811 465,132 111,811 777,084
2009 Yılında Şirketlerce Yapılan Sermaye Artırımları ve Karşılaştırmalı Piyasa Değerleri (Bin TL) Realized Paid-In Capital Increases and Comparative Market Values in 2009 ('000 TL) 2008 Yıl Sonu Sermaye Artırımı 2009 Yıl Sonu Year-end 2008 Capital Increase Year-end 2009 Ödenmiş Piyasa Sermaye Bedelli Rights Bedelsiz Bonus Ödenmiş Piyasa Sermaye Değeri Azaltımı Rüçhan İç Kaynaklardan 1.Temettüden Sermaye Değeri Şirket Paid-in Market Capital Hakkı Diğer(Y) Internal Paid-in Market Company Capital Value Decrease Rights Others( Y) Resources (*) Dividend Capital Value TĠRE KUTSAN 39,545 342,066 160,455 200,000 424,000 TOFAġ OTO. FAB. 500,000 575,000 500,000 2,360,000 TRABZONSPOR SPORTĠF 25,000 181,250 25,000 196,250 TRAKYA CAM 535,564 492,719 1,591 42,845 580,000 1,078,800 T.S.K.B. 500,000 460,000 4,000 96,000 600,000 1,092,000 T.TUBORG 99,972 91,974 99,972 233,933 TUKAġ 100,000 38,000 100,000 81,000 TURCAS PETROL 136,500 349,440 136,500 655,200 TURKCELL 2,200,000 19,250,000 2,200,000 23,320,000 TÜPRAġ 250,419 4,056,791 250,419 7,449,971 TÜRK HAVA YOLLARI 175,000 997,500 549,093 150,907 875,000 4,987,500 TÜRK PRYSMĠAN KABLO 39,312 66,830 72,922 112,234 121,212 TÜRK TELEKOM 3,500,000 12,180,000 3,500,000 15,960,000 TÜRK TRAKTÖR 53,369 219,880 53,369 482,989 USAġ 34,200 34,542 34,200 58,482 UġAK SERAMĠK 14,445 6,356 14,445 17,334 ÜLKER BĠSKÜVĠ 268,600 472,736 268,600 950,844 ÜNYE ÇĠMENTO 95,151 234,072 28,435 123,586 420,194 VAKIF FĠN. KĠR. 20,000 25,200 942 4,058 25,000 66,500 VAKIFLAR BANKASI 2,500,000 2,925,000 2,500,000 10,650,000 VAKKO TEKSTĠL 160,000 56,000 160,000 126,400 VESTEL 175,456 149,138 160,000 335,456 872,186 VESTEL BEYAZ EġYA 190,000 228,000 190,000 585,200 VĠKĠNG KAĞIT 50,000 15,500 37,000 27,000 40,000 59,200 YAPI KREDĠ FĠN.KĠR. 389,928 522,503 389,928 1,076,200 YAPI KREDĠ SĠGORTA 80,000 353,600 80,000 856,000 YAPI VE KREDĠ BANK. 4,347,051 9,128,808 4,347,051 14,258,328 YATAġ 17,010 12,247 17,010 39,293 YAZICILAR HOLDĠNG 160,000 784,000 160,000 1,536,000 YÜNSA 29,160 17,496 29,160 36,450 ZORLU ENERJĠ 81,665 170,681 200,000 281,665 878,796 Toplam Total 60,529,142 179,442,179 299,028 1,562,126 230,980 2,853,085 2,421,707 67,298,012 344,376,032 Kurumsal Ürünler Pazarı Collective Products Market AK YAT.ORT. 18,000 12,600 18,000 31,320 AKMERKEZ GMYO 13,700 330,170 13,700 455,525 ALARKO GMYO 5,490 44,744 5,161 10,651 148,046 ALTERNATĠF YAT.ORT. 22,268 8,685 22,268 20,487 ATA YAT.ORT. 7,946 3,496 7,946 7,390 ATAKULE GMYO 84,000 70,560 84,000 115,080
2009 Yılında Şirketlerce Yapılan Sermaye Artırımları ve Karşılaştırmalı Piyasa Değerleri (Bin TL) Realized Paid-In Capital Increases and Comparative Market Values in 2009 ('000 TL) 2008 Yıl Sonu Sermaye Artırımı 2009 Yıl Sonu Year-end 2008 Capital Increase Year-end 2009 Ödenmiş Piyasa Sermaye Bedelli Rights Bedelsiz Bonus Ödenmiş Piyasa Sermaye Değeri Azaltımı Rüçhan İç Kaynaklardan 1.Temettüden Sermaye Değeri Şirket Paid-in Market Capital Hakkı Diğer(Y) Internal Paid-in Market Company Capital Value Decrease Rights Others( Y) Resources (*) Dividend Capital Value ATLANTĠS YAT. ORT. 6,000 2,040 6,000 4,380 ATLAS YAT. ORT. 3,432 1,579 3,432 2,883 AVRASYA YAT.ORT. 6,000 1,740 6,000 3,600 BAġKENT YAT. ORT. 4,476 2,327 4,476 5,102 BUMERANG YAT.ORT. 6,000 2,220 6,000 4,620 DENĠZ YAT. ORT. 14,985 14,086 14,985 23,227 DOĞUġ GE GMYO 93,780 43,139 93,780 104,096 ECZACIBAġI YAT. ORT. 14,000 6,440 14,000 19,880 EGELĠ YAT. ORT. 17,000 5,610 17,000 9,350 EURO TREND YAT. ORT. 5,000 3,300 10,000 15,000 14,100 EURO YAT. ORT. 8,940 7,867 8,940 6,973 EVG YAT.ORT. 2,500 1,200 2,500 2,525 FĠNANS YAT. ORT. 18,000 12,960 18,000 18,000 GARANTĠ YAT. ORT. 22,950 7,574 22,950 19,508 GEDĠK YAT.ORT. 6,930 5,128 6,930 6,653 HEDEF YAT.ORT. 4,250 1,828 4,250 3,400 ĠNFO YAT. ORT. 4,500 1,485 4,500 3,645 ĠNFOTREND YAT.ORT. 5,000 2,250 5,000 3,600 Ġġ GĠRĠġĠM 23,400 36,738 1,800 25,200 72,576 Ġġ GMYO 450,000 315,000 450,000 742,500 Ġġ YAT. ORT. 134,663 74,064 134,663 183,141 M. YILMAZ YAT.ORT. 5,000 2,100 5,000 4,250 MARBAġ B TĠPĠ YAT. ORT. 3,000 2,940 300 3,300 4,026 MERKEZ B TĠPĠ YAT.ORT 3,000 2,520 3,000 2,700 METRO YAT. ORT. 3,000 1,350 3,000 2,550 NUROL GMYO 10,000 12,700 10,000 33,800 OYAK YAT. ORT. 10,000 3,300 10,000 7,500 ÖZDERĠCĠ GMYO 7,800 4,758 5,200 5,200 7,800 13,962 PERA GMYO 96,000 24,000 96,000 54,720 SAĞLAM GMYO 56,000 24,080 56,000 49,280 SĠNPAġ GMYO 136,975 238,336 263,025 400,000 924,000 TACĠRLER YAT. ORT. 5,000 1,700 5,000 5,150 TAÇ YAT. ORT. 3,600 3,600 3,600 6,804 TAKSĠM YAT. ORT. 2,700 1,971 2,700 1,944 TSKB YAT. ORT. 18,000 7,740 11,068 29,068 24,708 VAKIF GĠRĠġĠM 900 4,086 900 9,360 VAKIF GMYO 19,300 19,686 1,500 20,800 87,776 VAKIF YAT. ORT. 7,500 4,200 7,500 9,600 VARLIK YAT.ORT. 9,027 5,868 9,027 8,124 Y ve Y GMYO 33,163 19,566 33,163 18,903 YAPI KREDĠ KORAY GMYO 40,000 24,400 40,000 77,200
2009 Yılında Şirketlerce Yapılan Sermaye Artırımları ve Karşılaştırmalı Piyasa Değerleri (Bin TL) Realized Paid-In Capital Increases and Comparative Market Values in 2009 ('000 TL) 2008 Yıl Sonu Sermaye Artırımı 2009 Yıl Sonu Year-end 2008 Capital Increase Year-end 2009 Ödenmiş Piyasa Sermaye Bedelli Rights Bedelsiz Bonus Ödenmiş Piyasa Sermaye Değeri Azaltımı Rüçhan İç Kaynaklardan 1.Temettüden Sermaye Değeri Şirket Paid-in Market Capital Hakkı Diğer(Y) Internal Paid-in Market Company Capital Value Decrease Rights Others( Y) Resources (*) Dividend Capital Value YAPI KREDĠ YAT.ORT. 31,425 15,084 31,425 40,538 Toplam Total 1,504,598 1,442,814 5,200 15,200 11,068 263,025 8,761 1,797,452 3,418,501 İkinci Ulusal Pazar Second National Market ALTINYUNUS ÇEġME 16,757 31,503 16,757 118,973 BERDAN TEKSTĠL 5,200 3,172 5,200 5,200 BĠRKO MENSUCAT 60,000 47,400 60,000 46,800 BĠRLĠK MENSUCAT 24,786 8,675 24,786 17,350 BĠSAġ TEKSTĠL 6,300 2,142 6,300 9,387 DARDANEL 34,798 8,700 34,798 22,271 DOĞUSAN 15,800 11,376 15,800 25,280 EGE PROFĠL 59,567 86,372 59,567 315,705 FON FĠN. KĠR. 15,616 66,210 30,450 781 46,847 124,613 ĠTTĠFAK HOLDĠNG 10,000 470,000 10,000 470,000 LAFARGE ASLAN ÇĠMENTO 6,426 330,922 6,426 526,906 MERT GIDA 8,409 5,045 8,409 9,502 METEMTUR OTELCĠLĠK 8,000 6,080 8,000 13,200 OKAN TEKSTĠL 18,000 24,660 18,000 36,000 30,600 PETROKENT TURĠZM 1,037 22,291 1,037 31,104 RAN LOJĠSTĠK 12,700 40,894 12,700 43,688 SĠLVERLĠNE ENDÜSTRĠ 30,400 13,984 30,400 25,536 SÖNMEZ FĠLAMENT 56,065 17,941 56,065 527,011 SÖNMEZ PAMUKLU 79,931 35,969 79,931 271,766 ġeker FĠN. KĠR. 35,000 10,850 5,000 40,000 32,400 Toplam Total 504,791 1,244,186 18,000 5,000 30,450 781 559,022 2,667,291 Yeni Ekonomi Pazarı New Companies Market ARMADA BĠLGĠSAYAR 12,000 8,160 12,000 16,560 DATAGATE BĠLGĠSAYAR 10,000 10,000 10,000 20,500 Toplam Total 22,000 18,160 22,000 37,060 Gözaltı Pazarı Watch List Companies Market ÇBS BOYA 19,693 3,939 19,693 7,286 ÇBS PRĠNTAġ 24,881 5,723 24,881 9,206 EGEPLAST 20,000 14,000 20,000 18,400 EGS GMYO 50,000 15,000 50,000 21,000 ESEM SPOR GĠYĠM 13,316 4,660 13,316 9,987 MAKĠNA TAKIM 28,000 5,040 28,000 45,640
2009 Yılında Şirketlerce Yapılan Sermaye Artırımları ve Karşılaştırmalı Piyasa Değerleri (Bin TL) Realized Paid-In Capital Increases and Comparative Market Values in 2009 ('000 TL) 2008 Yıl Sonu Sermaye Artırımı 2009 Yıl Sonu Year-end 2008 Capital Increase Year-end 2009 Ödenmiş Piyasa Sermaye Bedelli Rights Bedelsiz Bonus Ödenmiş Piyasa Sermaye Değeri Azaltımı Rüçhan İç Kaynaklardan 1.Temettüden Sermaye Değeri Şirket Paid-in Market Capital Hakkı Diğer(Y) Internal Paid-in Market Company Capital Value Decrease Rights Others( Y) Resources (*) Dividend Capital Value MAZHAR ZORLU HOLDĠNG 10,836 3,793 10,836 11,161 MENSA MENSUCAT 92,000 21,160 92,000 67,160 SELÇUK GIDA 21,318 7,035 21,318 10,019 TRANSTÜRK HOLD. 14,955 2,841 14,955 17,498 TÜMTEKS 82,497 16,499 82,497 36,299 Toplam Total 377,496 99,690 377,496 253,656 Diğer Şirketler (**) Other Companies (**) CEYLAN GĠYĠM 6,830 7,308 6,830 8,538 BOYASAN TEKSTĠL 34,476 6,206 34,476 6,206 EGS FĠN.KĠR. 7,500 4,950 7,500 4,950 NERGĠS HOLDĠNG 5,000 9,250 5,000 9,250 POLYLEN 2,000 1,080 2,000 1,080 SĠFAġ 2,500 1,700 2,500 1,700 UKĠ KONFEKSĠYON 8,316 13,721 8,316 13,721 UZEL MAKĠNA 110,055 85,843 110,055 85,843 Toplam Total 176,677 130,058 176,677 131,288 Genel Toplam 63,114,704 182,377,087 304,228 1,595,326 247,048 3,146,561 2,431,248 70,230,660 350,883,827 Aggregate Total - Bu tablo, sermaye artırımına iliģkin notlar ile birlikte değerlendirilmelidir. Notes about the capital increases should be taken into consideration. - Piyasa Değeri: [Sermaye]*[En Son KapanıĢ Fiyatı] Market Value = [Paid-in Capital]*[Latest Closing Price] (Y) Ortakların rüçhan hakları kısıtlanarak yapılan bedelli artırımlar ve şirket birleşmelerinde devralınan şirketin ortaklarına verilecek hisse senetlerini temsil eden sermaye artırımları gösterilmektedir. (Y) Amount of rights issues restricted to existing shareholders and capital increases representing stock certificates to be distributed to shareholders of the acquired company in a merger activity. (*) Revaluation surplus +Retained Earnings-Legal Reserves. (**) İMKB Yönetim Kurulu nca hisse senetleri Borsa kotundan çıkarılarak Kot Dışı Pazar kaydına alınan ve geçici olarak işlem görmekten men edilen şirketleri içermekte olup, piyasa değerleri Borsa pazarlarındaki en son işlem fiyatına göre hesaplanmıştır. (**) Comprised of the companies that were temporarily de-listed and are traded off the Exchange under the ISE s Board of Directors decision and their market values are calculated according to the last traded price on the ISE Markets.
2009 Yılında Şirketlerce Yapılan Sermaye Artırımlarına İlişkin Notlar Notes About Paid-In Capital Increases Realized in 2009 2009 yılında işlem görmeye başlayan şirketlerin sermayeleri ile ilk işlem gördüğü gündeki kapanış fiyatları üzerinden hesaplanan piyasa değerleri, 2008 yıl sonu sermayesi ve piyasa değeri olarak alınmıştır. The paid in capitals and the market values, calculated on the basis of closing prices on the initial trading day for stocks traded for the first time in 2009 were taken as paid in capitals and market values at-end-2008 Sermaye artırım tarihi, hisse senetlerinin bedelli ve/veya bedelsiz pay alma hakları kullanılmış olarak işlem gördüğü ilk günün tarihini ifade etmektedir. Capital increase date indicates the first day the stocks are traded as their rights and bonus issues having been exercised. - Akal Tekstil in 11.077.549,33 TL tutarındaki sermaye artırımı Aksu İplik in devir alınması nedeniyle artırılılmış sermaye olup, devir işlemi sonucunda 1 adet Aksu İplik Dokuma ve Boya Apre Fabrikaları T.A.Ş. hissesi 0,95657709 adet Ak-Al Tekstil hissesi ile değiştirilmiştir. The capital increase of Akal Tekstil amounting to TL 11,077,549.33 is due to the acquisition of Aksu İplik and as the result of this acquisition, one share of Aksu İplik Dokuma ve Boya Apre Fabrikaları T.A.Ş. will be exchanged with 0.95657709 shares of Ak-Al Tekstil. - Arçelik in 15.794.205 TL tutarındaki sermaye artırımı Grundig Elektronik in devir alınması nedeniyle artırılan sermaye olup, devir işlemi sonucunda 1 adet Grunding Elektronik A.Ş. hissesi 0,1947396 adet Arçelik A.Ş. hissesi ile değiştirilmiştir. The capital increase of Arçelik amounting to TL 15,794,205 is due to the acquisition of Grundig Elektronik and as the result of this acquisition, the ratio for exchange of shares has been determined as 0.1947396. - Banvit in 23.579 TL tutarındaki sermaye artırımı Bandırma Damızlık İşl. Tic. A.Ş. nin (Badiş) devir alınması nedeniyle artırılan sermaye olup, devir işlemi sonucunda 1 TL nominal değerdeki 1 adet Badiş payına 1 TL nominal değerde 7,677782699 adet Banvit payı verilmiştir. The capital increase of Banvit amounting to TL 23,579 is due to the acquisition of Bandırma Damızlık İşl. Tic. A.S. (Badis) and as the result of this acquisition 7.677782699 shares of Banvit with a nominal value of TL 1 were given in return for 1 share of Badis with a nominal value of TL 1. - Eczacıbaşı Yapı nın 12.830.900 TL tutarındaki sermaye artırımı Vitra Küvet Sanayi ve Ticaret A.Ş. nin devir alınması nedeniyle artırılan sermaye olup, devir işlemleri sonucunda Vitra Küvet Sanayi ve Ticaret A.Ş. ortaklarına 1 TL nominal değer karşılığı 1 adet hisse için, 1 kr nominal değerli 73,8001 adet Eczacıbaşı Yapı hissesi verilmektedir. The capital increase of Eczacıbaşı Yapı amounting to TL 12,830,900 is due to the acquisition of Vitra Küvet Sanayi ve Ticaret A.Ş. and as a result of this acquisition the shareholders of Vitra Küvet Sanayi ve Ticaret A.Ş. will be given 73.8001 shares of Eczacıbaşı Yapı shares with a nominal value of 1 kr in return for their one share with a nominal value of 1TL. - Eminiş Ambalaj ın 2.386.854 TL tutarındaki sermaye artırımı Plaskap Ambalaj Sanayi ve Ticaret A.Ş. nin (Plaskap) devir alınması nedeniyle artırılan sermaye olup, devir işlemi sonucunda, Plaskap A.Ş.'nin her bir hissesi için 0,23 oranında Eminiş A.Ş.'nin hissesi verilmektedir. The capital increase of Eminiş Ambalaj amounting to TL 2,386,854 is due to the acquisition of Plaskap Ambalaj Sanayi ve Ticaret A.Ş. (Plaskap) and as the result of this acquisition 0.23 shares of Eminiş are given in return for each share of Plaskap A.Ş. İş Bankası nın çıkarılmış sermayesinin 2.756.585.000 TL den 3.079.638.671 TL ye yükseltilmesinde, hissedarlara 2008 yılı karından karşılanmak üzere toplam 323.053.671 TL bedelsiz C grubu hisse verilmekte olup, A, B ve C grupları için 1 TL nominal değerli hisseye isabet eden bedelsiz pay alma hakkı tutarları ve oranları aşağıdaki tabloda gösterilmiştir 1 TL lik A 0,2812635 TL lik C (% 28,12635) 1 TL lik B 0,1406318 TL lik C (% 14,06318) 1 TL lik C 0,1171931 TL lik C (% 11,71931)
2009 Yılında Şirketlerce Yapılan Sermaye Artırımlarına İlişkin Notlar Notes About Paid-In Capital Increases Realized in 2009 As a result of Isbank s capital increase from TL 2,756,585,000 to TL 3,079,638,671, shareholders will get total of 323,053,671 C-class stocks as bonus issues. Below table shows the amounts of C-class shares distributed as a bonus issue to the A, B and C class shareholders: C-class shares as a bonus issue: A (TL1) TL 0.2812635 C (28.12635 %) B (TL1) TL 0.1406318 C (14.06318 %) C (TL1) TL 0.1171931 C (11.71931 %) - Park Elek. Madencilik in 28.867.243 TL tutarındaki sermaye artırımı Ceytaş Madencilik in devir alınması nedeniyle artırılmış sermaye olup, devir işlemi sonucunda 1 kr nominal değerli 1 adet Ceytaş Madencilik hissesi karşılığında 1 Kr nominal değerli 1,15654 adet Park Elek. Madencilik hissesi verilmiştir. The capital increase of Park Elek. Madencilik amounting to TL 28,867,243 is due to the acquisition of Ceytaş Madencilik and as the result of this acquisition 1.5654 shares of Park Elek. Madencilik with a nominal value of Kr. 1 will be given in return for 1 share of Ceytaş Madencilik with a nominal value of Kr 1. - Şeker Fin. Kir. in 5.000.000 TL tutarındaki sermaye artırımı, ortakların rüçhan haklarının kısıtlanarak, ihraç edilecek 5.000.000 adet B Grubu payların, 3.399.000 adet B grubu pay karşılığı Şekerbank T.A.Ş ye, 1.077.000 adet B grubu pay karşılığı Şekerbank T.A.Ş. Personeli Munzam Sosyal Güvenlik ve Yardımlaşma Sandığı Vakfı na, 524.000 adet B grubu pay karşılığı Şekerbank T.A.Ş. Personeli Sosyal Güvenlik ve Yardımlaşma Sandığı Vakfı na nominal değer üzerinden tahsisli olarak satılmak suretiyle gerçekleştirilmiştir. The capital increase of Şeker Fin. Kir amounting to TL 5,000,000 were realized through allocation method over the nominal price, by restricting the pre-emptive rights of the existing shareholders. Accordingly, the breakdown of allocation of 5,000,000 B type of shares to be issued, is as follows; 3,399,000 shares to Şekerbank T.A.Ş., 1,077,000 shares to Şekerbank T.A.Ş. Employees Supplementary Social Security and Solidarity Foundation and 524,000 shares to Şekerbank T.A.Ş. Employees Social Security and Solidarity Foundation. - TSKB Yat. Ort. nın 11.067.736 TL tutarındaki sermaye artırımı Yatırım Finansman Yatırım Ortaklığı A.Ş. nin devir alınması nedeniyle artırılan sermaye olup, birleşme nedeniyle Yatırım Fin. Yat. Ort. nın her bir hissesi için 1,107 oranında TSKB Yat. Ort. hissesi verilmektedir. The capital increase of TSKB Yat. Ort. amounting to TL 11,067,736 is due to the acquisition of Yatırım Finansman Yatırım Ortaklığı A.Ş. and as the result of this acquisition, one share of Yat. Fin. Yat. Ort. will be exchanged with 1.107 shares of TSKB Yat. Ort. - Vestel Elektronik in 160.000.000 TL tutarındaki sermaye artırımı, mevcut ortakların rüçhan hakları kısıtlanarak nominal değer üzerinden Collar Holding B.V. ye tahsisli olarak Toptan Satışlar Pazarı nda satılmak suretiyle gerçekleştirilmiştir. The capital increase of Vestel Elektronik amounting to TL 160,000,000 will be realized at the ISE Wholesales Market through allocation to Collar Holding B.V. over the nominal price, by restricting the rights of the existing shareholders.
Şirket Company 2009 Yılında Borsa'da İşlem Görmeye Başlayan Şirketlerin Bilgileri Data About Companies Started to be Traded on the ISE in 2009 Halka Arz Şekli Type of Public Offering Pazar Açılış Tarihi Initial Trading Date Sermayeye Oranı (%) Free-Float Rate (%) Halka Arz Edilen Hisse Senetlerinin Capital Offered to the Public Nominal Tutarı Halka Arz (TL) Fiyatı Satış Tutarı Sale Value Nominal Value Initial Offering (ABD $) (TL) (TL) Price (US$) İTTİFAK HOLDİNG VY 31.12.2009 VY VY VY VY VY RAN LOJİSTİK S.A. 06.11.2009 25.20 3,200,000 2.86 10,240,000 6,908,183 MİGROS TİCARET (*) 02.06.2009 VY VY VY VY VY BİRKO MENSUCAT VY 30.04.2009 VY VY VY VY VY Borsa Yatırım Fonları Exchange Traded Funds FİNANSBANK İMKB 30 BYF VY 07.04.2009 VY VY VY VY VY VY: - O.S. Veri : Ortak Yok veya Satışı Yetersiz Shareholder Sale S.A. : Sermaye Artırımı Capital Increase VY: Veri Yok Not Available (*) Migros Ticaret A.Ş., Migros Türk T.A.Ş.'yi devralmak suretiyle birleşmiş olup, 02.06.2009 tarihinden itibaren Ulusal Pazar'da işlem görmekte olan Migros Türk T.A.Ş.'nin işlem sırası kapatılmış ve Migros Ticaret A.Ş. işlem görmeye başlamıştır. (*) As Migros Türk was acquired by Migros Ticaret, the market of Migros Türk has been closed and Migros Ticaret has started trading as of June 2, 2009. Hisse Senetleri Borsa da İşlem Görmeye Başlayan Şirketlerin Halka Arz Bilgileri Data About the Public Offerings of Companies Started to be Traded on the ISE 2009 2008 Şirket Sayısı Nominal Tutar Satış Tutarı Number of Companies Nominal Value (TL) Sale Value (TL) Satış Tutarı (ABD$) Sale Value (US$) Şirket Sayısı Nominal Tutar Satış Tutarı Number of Companies Nominal Value (TL) Sale Value (TL) Satış Tutarı (ABD$) Sale Value (US$) Borsa Dışında Halka Arz Edilenler --- --- --- --- 1 525,000,000 2,367,574,648 1,887,466,170 Public Offer Outside the ISE Borsa da Halka Arz Edilenler 1 3,200,000 10,240,000 6,908,183 1 4,949,996 5,063,193 3,840,187 Public Offer at the ISE Toplam Total 1 3,200,000 10,240,000 6,908,183 2 529,949,996 2,372,637,841 1,891,306,357 2009 ve 2008 Yılında Gerçekleşen Halka Arzların Karşılaştırması Comparison of Public Offerings in 2008 and 2009 Değişim (%) 2009 2008 Percentage Change Nominal Tutar Satış Tutarı Nominal Tutar Satış Tutarı Halka Arz Şekli Nominal Value Sale Value Nominal Value Sale Value Nominal Tutar Satış Tutarı Type of Public Offer (TL) (TL) (TL) (TL) Nominal Value Sale Value Ortak Satışı Shareholder Sale --- --- 529,949,996 2,372,637,842 (100.00) (100.00) Sermaye Artırımı Capital Increase 3,200,000 10,240,000 --- --- --- --- Toplam Total 3,200,000 10,240,000 529,949,996 2,372,637,842 (99.40) (99.57)
Bedelli Sermaye Artırımları ( ) Capital Increases Through Rights Issues ( ) Rüçhan Hakkı Diğer (*) Exercised Pre-Emptive Rights Other (*) Bin TL Milyon ABD$ Bin TL Milyon ABD$ ' 000 TL US$ Million ' 000 TL US$ Million 1986 22 32 1 1 1987 101 118 --- --- 1988 317 223 --- --- 1989 860 406 --- --- 1990 1,935 743 --- --- 1991 5,993 1,436 --- --- 1992 6,266 913 --- --- 1993 6,364 577 --- --- 1994 29,289 985 --- --- 1995 40,505 887 --- --- 1996 49,444 609 --- --- 1997 139,416 917 --- --- 1998 326,892 1,254 3,601 14 1999 402,072 1,034 14,517 30 2000 759,038 1,227 130,414 211 2001 1,094,409 832 35,915 28 2002 1,018,254 688 68,071 48 2003 597,778 400 48,427 33 2004 1,013,768 696 19,794 14 2005 531,664 396 18,458 14 2006 664,715 478 258,458 191 2007 1,765,299 1,335 2,059,320 1,463 2008 5,374,867 4,418 263,080 196 2009 1,686,226 1,105 165,000 102 Ocak January 121,094 74 5,000 3 Şubat February 15,000 9 --- --- Mart March 67,085 40 --- --- Nisan April 96,000 58 160,000 99 Mayıs May 249,975 158 --- --- Haziran June 120,020 78 --- --- Temmuz July 113,685 74 --- --- Ağustos August 325,500 223 --- --- Eylül September 240,000 163 --- --- Ekim October 45,200 31 --- --- Kasım November 270,667 183 --- --- Aralık December 22,000 15 --- --- ( ) Şirketin tahsil ettiği toplam tutarı gösterir. ( ) The amount of money collected by the company. (*) Ortakların rüçhan hakları kısıtlanarak yapılan bedelli artırımlar ve şirket birleşmelerinde devralınan şirketin ortaklarına verilecek hisse senetlerini temsil eden sermaye artırımları gösterilmektedir. (*) Amount of rights issues restricted to existing shareholders and capital increases representing stock certificates to be distributed to shareholders of the acquired company in a merger activity. Borsa Kotunda Bulunan Menkul Kıymetlerin Nominal Tutarı (Bin TL) Nominal Value of the Listed Securities ('000 TL) Cinsi Type 2009 2008 Değişim (%) Change(%) Hisse Senedi Stocks 68,916,102 62,069,556 11.03 Tahvil Bonds --- --- --- BYF ETF 2,036,200 1,086,200 87.46 Toplam Total 70,952,302 63,155,756 12.34 BYF: Borsa Yatırım Fonu ETF: Exchange Traded Fund Kota Alınan ve Kottan Çıkarılan Menkul Kıymetlerin Nominal Tutarı (Bin TL) Nominal Value of the Listed and Delisted Securities ('000 TL) Menkul Kıymet Securities İhraççı Sayısı Number of Issuer Kota Alınan Listed Kottan Çıkarılan Delisted 2009 2008 2009 2008 Nominal İhraççı Nominal İhraççı Nominal İhraççı Nominal Tutar Sayısı Tutar Sayısı Tutar Sayısı Tutar Nominal Value Number of Issuer Nominal Value Number of Issuer Nominal Value Number of Issuer Nominal Value Hisse Senedi Stocks 83 7,953,764 72 11,407,756 10 1,107,218 10 285,313 Tahvil Bonds --- --- --- --- --- --- --- --- BYF ETF 2 950,000 4 740,000 --- --- --- --- Toplam Total 85 8,903,764 76 12,147,756 10 1,107,218 10 285,313 BYF: Borsa Yatırım Fonu ETF: Exchange Traded Fund
Ay Sonları İtibariyle Borsa Yatırım Fonları Dolaşımdaki Katılım Pay Sayıları ve Piyasa Değerleri Number of Shares in Circulation and Market Values of Exchange Traded Funds BYF Sayısı Dolaşımdaki Pay Adedi Piyasa Değeri (TL) Number of ETFs Number of Shares in Circulation Market Value (TL) 2005 2 6,150,000 58,465,000 2006 6 9,245,000 116,752,300 2007 8 10,425,000 267,362,500 2008 9 8,200,000 195,015,100 2009 9 6,265,000 191,262,250 Ocak January 9 7,200,000 194,384,100 Şubat February 9 8,885,000 207,176,600 Mart March 9 7,435,000 200,099,600 Nisan April 10 8,405,000 260,349,250 Mayıs May 10 8,210,000 184,883,300 Haziran June 10 8,550,000 190,392,200 Temmuz July 10 9,240,000 216,404,000 Ağustos August 10 7,940,000 198,597,400 Eylül September 10 7,165,000 192,580,000 Ekim October 10 7,125,000 193,678,750 Kasım November 10 6,735,000 196,276,850 Aralık December 10 6,265,000 191,262,250
2009 YILINDA HİSSE SENETLERİ PİYASASINDA YAPILAN İŞLEMLERİN ÜYELERE GÖRE DAĞILIMINA http://www.imkb.gov.tr/data/stocksdata.aspx ADRESİNDEN ULAŞILABİLİR BREAKDOWN OF STOCK MARKET TRANSACTIONS BY MEMBERS FOR 2009 CAN BE REACHED AT http://www.ise.org/data/stocksdata.aspx
2009 YILINDA İŞLEM GÖREN ŞİRKETLERİN SEKTÖRLERİ INDUSTRY CLASSIFICATION OF COMPANIES TRADED IN 2009 Şirketler Companies Ana Sektör Kodu Main Industry Code Alt Sektör Kodu Sub-Industry Code Şirketler Companies Ana Sektör Kodu Main Industry Code Alt Sektör Kodu Sub-Industry Code ACIBADEM SAĞLIK 9 9.3.3 BİM MAĞAZALAR 6 6.2 ADANA ÇİMENTO 3 3.6 BİRKO MENSUCAT 3 3.2 ADEL KALEMCİLİK 3 3.9 BİRLİK MENSUCAT 3 3.2 ADVANSA SASA 3 3.5 BOLU ÇİMENTO 3 3.6 AFM FİLM 9 9.4.1 BOROVA YAPI 5 5.1 AFYON ÇİMENTO 3 3.6 BORUSAN MANNESMANN 3 3.7 AK ENERJİ 4 4.1 BORUSAN YAT. PAZ. 8 8.4 AK YAT.ORT. 8 8.9 BOSCH FREN SİSTEMLERİ 3 3.8 AKAL TEKSTİL 3 3.2 BOSSA 3 3.2 AKBANK 8 8.1 BOYASAN TEKSTİL 3 3.2 AKÇANSA 3 3.6 BOYNER MAĞAZACILIK 6 6.2 AKIN TEKSTİL 3 3.2 BRİSA 3 3.5 AKMERKEZ GMYO 8 8.8 BSH EV ALETLERİ 3 3.8 AKSA 3 3.5 BUMERANG YAT.ORT. 8 8.9 AKSİGORTA 8 8.2 BURÇELİK 3 3.7 AKSU ENERJİ 4 4.1 BURÇELİK VANA 3 3.7 ALARKO CARRIER 3 3.8 BURSA ÇİMENTO 3 3.6 ALARKO GMYO 8 8.8 CARREFOURSA 6 6.2 ALARKO HOLDİNG 8 8.4 CEYLAN GİYİM 3 3.2 ALBARAKA TÜRK 8 8.1 COCA COLA İÇECEK 3 3.1 ALCATEL LUCENT TELETAŞ 11 11.1 COMPONENTA DÖKÜMCÜLÜK 3 3.7 ALKİM KAĞIT 3 3.4 CREDITWEST FAKTORING 8 8.3 ALKİM KİMYA 3 3.5 ÇBS BOYA 3 3.5 ALTERNATİF YAT.ORT. 8 8.9 ÇBS PRİNTAŞ 3 3.5 ALTERNATİFBANK 8 8.1 ÇELEBİ 7 7.1 ALTINYAĞ 3 3.1 ÇELİK HALAT 3 3.7 ALTINYILDIZ 3 3.2 ÇEMTAŞ 3 3.7 ALTINYUNUS ÇEŞME 6 6.3 ÇİMBETON 3 3.6 ANADOLU CAM 3 3.6 ÇİMENTAŞ 3 3.6 ANADOLU EFES 3 3.1 ÇİMSA 3 3.6 ANADOLU HAYAT EMEK. 8 8.2 DARDANEL 3 3.1 ANADOLU ISUZU 3 3.8 DATAGATE BİLGİSAYAR 11 11.1 ANADOLU SİGORTA 8 8.2 DEMISAŞ DÖKÜM 3 3.7 ANEL TELEKOM. 11 11.1 DENİZ YAT. ORT. 8 8.9 ARÇELİK 3 3.8 DENİZBANK 8 8.1 ARENA BİLGİSAYAR 11 11.1 DENİZLİ CAM 3 3.6 ARMADA BİLGİSAYAR 11 11.1 DENTAŞ AMBALAJ 3 3.4 ARSAN TEKSTİL 3 3.2 DERİMOD 3 3.2 ASELSAN 11 11.2 DESA DERİ 3 3.2 ASYA KATILIM BANKASI 8 8.1 DEVA HOLDİNG 3 3.5 ATA YAT.ORT. 8 8.9 DİTAŞ DOĞAN 3 3.8 ATAKULE GMYO 8 8.8 DOĞAN BURDA 3 3.4 ATLANTİS YAT. ORT. 8 8.9 DOĞAN GAZETECİLİK 3 3.4 ATLAS YAT. ORT. 8 8.9 DOĞAN HOLDİNG 8 8.4 AVİVA SİGORTA 8 8.2 DOĞAN YAYIN HOL. 8 8.4 AVRASYA YAT.ORT. 8 8.9 DOĞUSAN 3 3.6 AYEN ENERJİ 4 4.1 DOĞUŞ GE GMYO 8 8.8 AYGAZ 3 3.5 DOĞUŞ OTOMOTİV 6 6.1 BAGFAŞ 3 3.5 DURAN DOĞAN BASIM 3 3.4 BAK AMBALAJ 3 3.4 DYO BOYA 3 3.5 BANVİT 3 3.1 ECZACIBAŞI İLAÇ 3 3.5 BAŞKENT YAT. ORT. 8 8.9 ECZACIBAŞI YAPI 3 3.6 BATI ÇİMENTO 3 3.6 ECZACIBAŞI YAT. ORT. 8 8.9 BATISÖKE ÇİMENTO 3 3.6 ECZACIBAŞI YATIRIM 8 8.4 BERDAN TEKSTİL 3 3.2 EDİP GAYRİMENKUL 5 5.1 BEŞİKTAŞ 9 9.3.4 EGE ENDÜSTRİ 3 3.8 BISAŞ TEKSTİL 3 3.2 EGE GÜBRE 3 3.5
2009 YILINDA İŞLEM GÖREN ŞİRKETLERİN SEKTÖRLERİ INDUSTRY CLASSIFICATION OF COMPANIES TRADED IN 2009 Şirketler Companies Ana Sektör Kodu Main Industry Code Alt Sektör Kodu Sub-Industry Code Şirketler Companies Ana Sektör Kodu Main Industry Code Alt Sektör Kodu Sub-Industry Code EGE PROFİL 3 3.5 İPEK MATBAACILIK 3 3.4 EGE SERAMİK 3 3.6 İŞ BANKASI 8 8.1 EGELİ YAT. ORT. 8 8.9 İŞ FİN.KİR. 8 8.3 EGEPLAST 3 3.5 İŞ GİRİŞİM 8 8.4 EGS FİN.KİR. 8 8.3 İŞ GMYO 8 8.8 EGS GMYO 8 8.8 İŞ Y. MEN. DEĞ. 8 8.7 EMEK ELEKTRİK 3 3.8 İŞ YAT. ORT. 8 8.9 EMİNİŞ AMBALAJ 3 3.8 İTTİFAK HOLDİNG 8 8.4 ENKA İNŞAAT 5 5.1 İZMİR DEMİR ÇELİK 3 3.7 ERBOSAN 3 3.7 İZOCAM 3 3.6 EREĞLİ DEMİR CELİK 3 3.7 KAPLAMİN 3 3.4 ERSU GIDA 3 3.1 KARDEMİR 3 3.7 ESCORT TEKNOLOJİ 11 11.1 KAREL ELEKTRONİK 11 11.1 ESEM SPOR GİYİM 3 3.2 KARSAN OTOMOTİV 3 3.8 ETYAT 8 8.9 KARSU TEKSTİL 3 3.2 EURO YAT. ORT. 8 8.9 KARTONSAN 3 3.4 EVG YAT. ORT. 8 8.9 KELEBEK MOBİLYA 3 3.3 FAVORİ DİNLENME YER. 6 6.3 KENT GIDA 3 3.1 FENERBAHÇE SPORTİF 9 9.3.4 KEREVİTAŞ GIDA 3 3.1 FENİŞ ALÜMİNYUM 3 3.7 KLİMASAN KLİMA 3 3.8 FİNANS FİN. KİR. 8 8.3 KOÇ HOLDİNG 8 8.4 FİNANS YAT. ORT. 8 8.9 KONFRUT GIDA 3 3.1 FİNANSBANK 8 8.1 KONYA ÇİMENTO 3 3.6 F-M İZMİT PİSTON 3 3.8 KORDSA GLOBAL 3 3.2 FON FİN. KİR. 8 8.3 KOZA MADENCİLİK 3 3.4 FORD OTOSAN 3 3.8 KRİSTAL KOLA 3 3.1 FORTIS BANK 8 8.1 KÜTAHYA PORSELEN 3 3.6 FRİGO PAK GIDA 3 3.1 LAFARGE ASLAN ÇİMENTO 3 3.6 GALATASARAY 9 9.3.4 LİNK BİLGİSAYAR 11 11.1 GARANTİ BANKASI 8 8.1 LOGO YAZILIM 11 11.1 GARANTİ FAKTORİNG 8 8.3 LÜKS KADİFE 3 3.2 GARANTİ YAT. ORT. 8 8.9 M. YILMAZ YAT.ORT. 8 8.9 GEDİK YAT.ORT. 8 8.9 MAKİNA TAKIM 3 3.8 GEDİZ İPLİK 3 3.2 MARBAŞ B TİPİ YAT. ORT. 8 8.9 GENTAŞ 3 3.3 MARDİN ÇİMENTO 3 3.6 GERSAN ELEKTRİK 3 3.8 MARMARİS ALTINYUNUS 6 6.3 GİMA 6 6.2 MARTI OTEL 6 6.3 GLOBAL YAT. HOLDİNG 8 8.4 MARSHALL 3 3.5 GOLDAS KUYUMCULUK 3 3.9 MAZHAR ZORLU HOLDİNG 8 8.4 GOOD-YEAR 3 3.5 MENDERES TEKSTİL 3 3.2 GÖLTAŞ ÇİMENTO 3 3.6 MENSA MENSUCAT 3 3.2 GSD HOLDİNG 8 8.4 MERKEZ B TİPİ YAT.ORT 8 8.9 GÜBRE FABRİK. 3 3.5 MERKO GIDA 3 3.1 GÜNEŞ SİGORTA 8 8.2 MERT GIDA 3 3.1 HAZNEDAR REFRAKTER 3 3.6 METEMTEKS 3 3.2 HEDEF YAT.ORT. 8 8.9 METEMTUR OTELCİLİK 6 6.3 HEKTAŞ 3 3.5 METRO YAT.ORT. 8 8.9 HÜRRİYET GZT. 3 3.4 MİGROS TİCARET 6 6.2 IŞIKLAR AMBALAJ 3 3.4 MİLPA 6 6.2 İDAŞ 3 3.2 MUTLU AKÜ 3 3.8 İHLAS EV ALETLERİ 3 3.8 NERGİS HOLDİNG 6 6.1 İHLAS GMYO 8 8.8 NET HOLDİNG 8 8.4 İHLAS HOLDİNG 8 8.4 NET TURİZM 6 6.3 İNDEKS BİLGİSAYAR 11 11.1 NETAŞ TELEKOM. 11 11.1 İNFO YAT. ORT. 8 8.9 NUH ÇİMENTO 3 3.6 İNFOTREND YAT.ORT. 8 8.9 NUROL GMYO 8 8.8 İNTEMA 6 6.1 OKAN TEKSTİL 3 3.2
2009 YILINDA İŞLEM GÖREN ŞİRKETLERİN SEKTÖRLERİ INDUSTRY CLASSIFICATION OF COMPANIES TRADED IN 2009 Şirketler Companies Ana Sektör Kodu Main Industry Code Alt Sektör Kodu Sub-Industry Code Şirketler Companies Ana Sektör Kodu Main Industry Code Alt Sektör Kodu Sub-Industry Code OLMUKSA 3 3.4 TAV HAVALİMANLARI 8 8.4 OTOKAR 3 3.8 TEK-ART TURİZM 6 6.3 OYAK YAT. ORT. 8 8.9 TEKFEN HOLDİNG 8 8.4 ÖZDERİCİ GMYO 8 8.8 TEKSTİL FİN. KİR. 8 8.3 PARK ELEK.MADENCİLİK 2 2.1 TEKSTİLBANK 8 8.1 PARSAN 3 3.8 TESCO KİPA 6 6.2 PENGUEN GIDA 3 3.1 TİRE KUTSAN 3 3.4 PERA GMYO 8 8.8 TOFAŞ OTO. FAB. 3 3.8 PETKİM 3 3.5 TRABZONSPOR SPORTİF 9 9.3.4 PETROKENT TURİZM 6 6.3 TRAKYA CAM 3 3.6 PETROL OFİSİ 3 3.5 TRANSTÜRK HOLD. 8 8.4 PINAR ET VE UN 3 3.1 TSKB YAT. ORT. 8 8.9 PINAR SU 3 3.1 TUKAŞ 3 3.1 PINAR SÜT 3 3.1 TURCAS PETROL 3 3.5 PİMAŞ 3 3.5 TURKCELL 7 7.2 PLASTİKKART 11 11.1 TÜMTEKS 3 3.2 POLYLEN 3 3.2 TÜPRAŞ 3 3.5 RANLO LOJİSTİK 7 7.1 TÜRK HAVA YOLLARI 7 7.1 RAY SİGORTA 8 8.2 TÜRK PRYSMİAN KABLO 3 3.8 REYSAŞ LOJİSTİK 7 7.1 TÜRK TELEKOM 7 7.2 SABANCI HOLDİNG 8 8.4 TÜRK TRAKTÖR 3 3.8 SAĞLAM GMYO 8 8.8 UKİ KONFEKSİYON 3 3.2 SANKO PAZARLAMA 6 6.1 USAŞ 7 7.1 SARKUYSAN 3 3.7 UŞAK SERAMİK 3 3.6 SELÇUK ECZA DEPOSU 6 6.1 UZEL MAKİNA 3 3.8 SELÇUK GIDA 3 3.1 ÜLKER BİSKÜVİ 3 3.1 SERVE KIRTASİYE 3 3.9 ÜNYE ÇİMENTO 3 3.6 SİFAŞ 3 3.2 VAKIF FİN. KİR. 8 8.3 SİLVERLİNE ENDÜSTRİ 3 3.8 VAKIF GİRİŞİM 8 8.4 SİNPAŞ GMYO 8 8.8 VAKIF GMYO 8 8.8 SODA SANAYİİ 3 3.5 VAKIF YAT. ORT. 8 8.9 SÖKTAŞ 3 3.2 VAKIFLAR BANKASI 8 8.1 SÖNMEZ FİLAMENT 3 3.2 VAKKO TEKSTİL 6 6.2 SÖNMEZ PAMUKLU 3 3.2 METRO TİC. VE MALİ YAT. 3 3.1 ŞEKER FİN. KİR. 8 8.3 VARLIK YAT.ORT. 8 8.9 ŞEKER PİLİÇ 3 3.1 VESTEL 3 3.8 ŞEKERBANK 8 8.1 VESTEL BEYAZ EŞYA 3 3.8 ŞİŞE CAM 8 8.4 VİKİNG KAĞIT 3 3.4 T. HALK BANKASI 8 8.1 YAPI KREDİ FİN.KİR. 8 8.3 T. KALKINMA BANK. 8 8.1 YAPI KREDİ KORAY GMYO 8 8.8 T.DEMİR DÖKÜM 3 3.8 YAPI KREDİ SİGORTA 8 8.2 T.EKONOMİ BANK. 8 8.1 YAPI KREDİ YAT.ORT. 8 8.9 T.S.K.B. 8 8.1 YAPI VE KREDİ BANK. 8 8.1 T.TUBORG 3 3.1 YATAŞ 3 3.2 TACİRLER YAT. ORT. 8 8.9 YAZICILAR HOLDİNG 8 8.4 TAÇ YAT. ORT. 8 8.9 YÜNSA 3 3.2 TAKSİM YAT.ORT. 8 8.9 ZORLU ENERJİ 4 4.1 TAT KONSERVE 3 3.1
SEKTÖR İSİMLERİ VE KODLARI INDUSTRY NAMES AND CODES Sektör Kodu Industry Code Sektör Adı Industry Name 2 MADENCİLİK MINING 2.1 KÖMÜR MADENCİLİĞİ COAL MINING 3 İMALAT SANAYİİ MANUFACTURING INDUSTRY 3.1 GIDA, İÇKİ VE TÜTÜN FOOD, BEVERAGE AND TOBACCO 3.2 DOKUMA, GİYİM EŞYASI VE DERİ TEXTILE, WEARING APPAREL AND LEATHER 3.3 ORMAN ÜRÜNLERİ VE MOBİLYA WOOD PRODUCTS INCLUDING FURNITURE 3.4 KAĞIT VE KAĞIT ÜRÜNLERİ, BASIM VE YAYIN PAPER AND PAPER PRODUCTS, PRINTING AND PUBLISHING 3.5 KİMYA, PETROL KAUÇUK VE PLASTİK ÜRÜNLER CHEMICALS PETROLEUM, RUBBER AND PLASTIC PRODUCTS 3.6 TAŞ VE TOPRAĞA DAYALI NON-METALLIC MINERAL PRODUCTS 3.7 METAL ANA SANAYİ BASIC METAL INDUSTRIES 3.8 METAL EŞYA, MAKİNE VE GEREÇ YAPIM FABRICATED METAL PRODUCTS, MACHINERY AND EQUIPMENT 3.9 DİĞER İMALAT SANAYİİ OTHER MANUFACTURING INDUSTRY 4 ELEKTRİK GAZ VE SU ELECTRICITY GAS AND WATER 4.1 ELEKTRİK GAZ VE BUHAR ELECTRICITY GAS AND STEAM 5 İNŞAAT VE BAYINDIRLIK CONSTRUCTION AND PUBLIC WORKS 5.1 İNŞAAT VE BAYINDIRLIK İŞLERİ CONSTRUCTION AND PUBLIC WORKS 6 TOPTAN VE PERAKENDE TİCARET, OTEL VE LOKANTALAR WHOLESALE AND RETAIL TRADE, HOTELS AND RESTAURANTS 6.1 TOPTAN TİCARET WHOLESALE TRADE 6.2 PERAKENDE TİCARET CONSUMER TRADE 6.3 LOKANTA VE OTELLER RESTAURANTS AND HOTELS 7 ULAŞTIRMA, HABERLEŞME VE DEPOLAMA TRANSPORTATION, TELECOMMUNICATION AND STORAGE 7.1 ULAŞTIRMA TRANSPORTATION 7.2 HABERLEŞME TELECOMMUNICATION 8 MALİ KURULUŞLAR FINANCIAL INSTITUTIONS 8.1 BANKALAR VE ÖZEL FİNANS KURUMLARI BANKS AND SPECIAL FINANCE CORPORATIONS 8.2 SİGORTA ŞİRKETLERİ INSURANCE COMPANIES 8.3 FİNANSAL KİRALAMA VE FACTORİNG ŞİRKETLERİ FINANCIAL LEASING AND FACTORING COMPANIES 8.4 HOLDİNGLER VE YATIRIM ŞİRKETLERİ HOLDING AND INVESTMENT COMPANIES 8.7 ARACI KURUMLAR BROKERAGE HOUSES 8.8 GAYRİMENKUL YAT.ORT. REAL ESTATE INVESTMENT TRUSTS 8.9 MENKUL KIYMET YAT.ORT. INVESTMENT TRUSTS 11 TEKNOLOJİ TECHNOLOGY 11.1 BİLİŞİM INFORMATION TECHNOLOGY 11.2 SAVUNMA DEFENSE 9 EĞİTİM, SAĞLIK, SPOR VE DİĞER SOSYAL HİZMETLER EDUCATION, HEALTH, SPORTS AND OTHER SOCIAL SERVICES 9.3.3 TIBBİ VE DİĞER SAĞLIK HİZMETLERİ MEDICAL AND OTHER HEALTH SERVICES 9.3.4 SPOR HİZMETLERİ SPORTS SERVICES 9.4.1 EĞLENCE HİZMETLERİ ENTERTAINMENT
Tahvil ve Bono Piyasası Bonds and Bills Market 2009 Yılında DIBS Portföy Performans Endeksleri (TL Bazında) ( 31 Aralık 2003 = 100 ) GDS Portfolio Performance Indices in 2009 (TL Based) (December 31, 2003 = 100) Eşit Ağırlıklı Piyasa Değeri Ağırlıklı Equal Weighted Indices Market Value Weighted Indices Repo Tarih EA 180- EA 180+ EA GENEL PDA180- PDA180+ PDA GENEL Endeksi Date EQ 180- EQ 180+ EQ Composite MV 180- MV 180+ MV Composite Repo Index 01.01.2009 --- --- --- --- --- --- --- 02.01.2009 240.49 265.28 252.68 239.56 264.72 253.16 203.28 03.01.2009 --- --- --- --- --- --- --- 04.01.2009 --- --- --- --- --- --- --- 05.01.2009 240.94 265.99 253.25 240.00 265.43 253.75 203.35 06.01.2009 241.14 267.02 253.85 240.17 266.43 254.39 203.42 07.01.2009 241.24 266.29 253.55 240.29 265.71 254.04 203.49 08.01.2009 241.27 265.57 253.23 240.32 265.04 253.67 203.56 09.01.2009 241.38 265.56 253.28 240.43 265.01 253.70 203.78 10.01.2009 --- --- --- --- --- --- --- 11.01.2009 --- --- --- --- --- --- --- 12.01.2009 241.76 266.24 253.80 240.78 265.68 254.23 203.85 13.01.2009 241.92 266.59 254.06 240.93 266.05 254.51 203.92 14.01.2009 242.25 267.59 254.76 241.23 267.03 255.22 203.99 15.01.2009 242.41 267.96 255.04 241.39 267.37 255.49 204.06 16.01.2009 243.14 270.08 256.43 241.99 269.37 256.88 204.25 17.01.2009 --- --- --- --- --- --- --- 18.01.2009 --- --- --- --- --- --- --- 19.01.2009 243.42 269.81 256.47 242.26 269.20 256.90 204.31 20.01.2009 243.57 269.95 256.62 242.40 269.35 257.05 204.37 21.01.2009 243.70 270.28 256.84 242.51 269.68 257.29 204.43 22.01.2009 243.84 270.61 257.07 242.64 270.02 257.53 204.50 23.01.2009 243.98 270.33 256.99 242.75 269.81 257.46 204.68 24.01.2009 --- --- --- --- --- --- --- 25.01.2009 --- --- --- --- --- --- --- 26.01.2009 244.41 271.95 257.95 243.16 271.34 258.49 204.74 27.01.2009 244.64 271.88 258.05 243.35 271.37 258.59 204.81 28.01.2009 244.77 272.00 258.18 243.47 271.50 258.72 204.87 29.01.2009 244.87 272.55 258.48 243.57 271.96 259.01 204.93 30.01.2009 244.97 272.48 258.51 243.67 271.97 259.06 205.12 31.01.2009 --- --- --- --- --- --- --- DIBS : Devlet İç Borçlanma Senetleri GDS : Government Debt Securities
Tahvil ve Bono Piyasası Bonds and Bills Market 2009 Yılında DIBS Portföy Performans Endeksleri (TL Bazında) ( 31 Aralık 2003 = 100 ) GDS Portfolio Performance Indices in 2009 (TL Based) (December 31, 2003 = 100) Eşit Ağırlıklı Piyasa Değeri Ağırlıklı Equal Weighted Indices Market Value Weighted Indices Repo Tarih EA 180- EA 180+ EA GENEL PDA180- PDA180+ PDA GENEL Endeksi Date EQ 180- EQ 180+ EQ Composite MV 180- MV 180+ MV Composite Repo Index 01.02.2009 --- --- --- --- --- --- --- 02.02.2009 245.19 272.19 258.50 243.91 271.72 259.04 205.18 03.02.2009 245.29 272.68 258.79 244.01 272.20 259.34 205.24 04.02.2009 245.30 272.99 258.95 244.04 272.42 259.50 205.30 05.02.2009 245.24 272.87 258.86 243.93 272.31 259.39 205.36 06.02.2009 245.19 272.75 258.79 243.93 272.17 259.31 205.55 07.02.2009 --- --- --- --- --- --- --- 08.02.2009 --- --- --- --- --- --- --- 09.02.2009 245.51 273.25 259.18 244.24 272.68 259.73 205.61 10.02.2009 245.61 273.51 259.34 244.33 272.94 259.92 205.67 11.02.2009 245.67 273.52 259.38 244.39 272.94 259.95 205.74 12.02.2009 245.68 272.86 259.12 244.40 272.27 259.58 205.80 13.02.2009 245.76 273.05 259.25 244.49 272.50 259.74 205.99 14.02.2009 --- --- --- --- --- --- --- 15.02.2009 --- --- --- --- --- --- --- 16.02.2009 245.99 272.94 259.34 244.70 272.35 259.75 206.05 17.02.2009 245.95 272.44 259.11 244.60 271.92 259.46 206.11 18.02.2009 245.95 272.49 259.14 244.61 271.94 259.48 206.17 19.02.2009 246.09 273.31 259.60 244.75 272.84 260.07 206.24 20.02.2009 246.54 274.06 260.18 245.25 273.60 260.72 206.40 21.02.2009 --- --- --- --- --- --- --- 22.02.2009 --- --- --- --- --- --- --- 23.02.2009 246.86 274.02 260.36 245.59 273.55 260.84 206.46 24.02.2009 247.00 273.68 260.30 245.72 273.24 260.72 206.51 25.02.2009 247.15 274.16 260.58 245.88 273.71 261.06 206.57 26.02.2009 247.32 274.46 260.81 246.06 273.98 261.28 206.62 27.02.2009 247.40 274.58 260.91 246.15 274.11 261.40 206.79 28.02.2009 --- --- --- --- --- --- --- DIBS : Devlet İç Borçlanma Senetleri GDS : Government Debt Securities
Tahvil ve Bono Piyasası Bonds and Bills Market 2009 Yılında DIBS Portföy Performans Endeksleri (TL Bazında) ( 31 Aralık 2003 = 100 ) GDS Portfolio Performance Indices in 2009 (TL Based) (December 31, 2003 = 100) Eşit Ağırlıklı Piyasa Değeri Ağırlıklı Equal Weighted Indices Market Value Weighted Indices Repo Tarih EA 180- EA 180+ EA GENEL PDA180- PDA180+ PDA GENEL Endeksi Date EQ 180- EQ 180+ EQ Composite MV 180- MV 180+ MV Composite Repo Index 01.03.2009 --- --- --- --- --- --- --- 02.03.2009 247.56 274.26 260.87 246.26 273.75 261.25 206.84 03.03.2009 247.66 274.67 261.10 246.38 274.16 261.53 206.90 04.03.2009 247.90 275.78 261.70 246.67 275.28 262.28 206.96 05.03.2009 247.97 275.78 261.74 246.70 275.26 262.28 207.01 06.03.2009 248.02 275.45 261.62 246.77 274.91 262.11 207.18 07.03.2009 --- --- --- --- --- --- --- 08.03.2009 --- --- --- --- --- --- --- 09.03.2009 248.32 275.75 261.92 247.06 275.22 262.42 207.23 10.03.2009 248.48 276.41 262.30 247.24 275.86 262.86 207.29 11.03.2009 248.70 276.80 262.60 247.48 276.25 263.18 207.34 12.03.2009 248.72 276.69 262.55 247.48 276.14 263.12 207.40 13.03.2009 248.91 277.51 263.05 247.69 277.01 263.70 207.57 14.03.2009 --- --- --- --- --- --- --- 15.03.2009 --- --- --- --- --- --- --- 16.03.2009 249.28 278.79 263.82 248.07 278.30 264.60 207.62 17.03.2009 249.39 278.71 263.84 248.16 278.22 264.59 207.68 18.03.2009 249.57 279.26 264.19 248.34 278.77 264.98 207.73 19.03.2009 249.78 280.14 264.71 248.54 279.65 265.56 207.79 20.03.2009 249.77 279.68 264.50 248.53 279.18 265.29 207.94 21.03.2009 --- --- --- --- --- --- --- 22.03.2009 --- --- --- --- --- --- --- 23.03.2009 249.96 280.64 265.02 248.72 280.11 265.90 207.99 24.03.2009 250.05 280.41 264.97 248.78 279.92 265.82 208.04 25.03.2009 250.06 280.10 264.84 248.82 279.59 265.65 208.09 26.03.2009 250.12 280.14 264.89 248.87 279.65 265.70 208.14 27.03.2009 250.22 280.14 264.95 248.98 279.63 265.74 208.30 28.03.2009 --- --- --- --- --- --- --- 29.03.2009 --- --- --- --- --- --- --- 30.03.2009 250.46 280.35 265.18 249.20 279.85 265.96 208.35 31.03.2009 250.64 281.08 265.58 249.37 280.55 266.43 208.40 DIBS : Devlet İç Borçlanma Senetleri GDS : Government Debt Securities
Tahvil ve Bono Piyasası Bonds and Bills Market 2009 Yılında DIBS Portföy Performans Endeksleri (TL Bazında) ( 31 Aralık 2003 = 100 ) GDS Portfolio Performance Indices in 2009 (TL Based) (December 31, 2003 = 100) Eşit Ağırlıklı Piyasa Değeri Ağırlıklı Equal Weighted Indices Market Value Weighted Indices Repo Tarih EA 180- EA 180+ EA GENEL PDA180- PDA180+ PDA GENEL Endeksi Date EQ 180- EQ 180+ EQ Composite MV 180- MV 180+ MV Composite Repo Index 01.04.2009 250.79 281.86 265.99 249.51 281.37 266.95 208.45 02.04.2009 250.89 282.24 266.21 249.63 281.74 267.21 208.50 03.04.2009 251.03 282.49 266.40 249.73 282.03 267.42 208.65 04.04.2009 --- --- --- --- --- --- --- 05.04.2009 --- --- --- --- --- --- --- 06.04.2009 251.42 283.57 267.10 250.12 283.10 268.21 208.70 07.04.2009 251.55 283.49 267.14 250.24 283.02 268.21 208.76 08.04.2009 251.82 284.10 267.57 250.46 283.69 268.70 208.81 09.04.2009 252.00 284.38 267.80 250.63 283.92 268.90 208.86 10.04.2009 252.18 284.96 268.16 250.85 284.48 269.30 209.01 11.04.2009 --- --- --- --- --- --- --- 12.04.2009 --- --- --- --- --- --- --- 13.04.2009 252.47 285.21 268.43 251.12 284.73 269.56 209.06 14.04.2009 252.57 285.89 268.78 251.25 285.37 269.94 209.11 15.04.2009 252.67 286.70 269.20 251.33 286.21 270.40 209.16 16.04.2009 252.70 286.25 269.01 251.37 285.79 270.21 209.22 17.04.2009 252.88 287.61 269.72 251.60 287.12 270.99 209.36 18.04.2009 --- --- --- --- --- --- --- 19.04.2009 --- --- --- --- --- --- --- 20.04.2009 253.11 287.34 269.72 251.78 286.83 270.94 209.41 21.04.2009 253.17 287.27 269.73 251.85 286.77 270.94 209.45 22.04.2009 253.24 287.49 269.87 251.92 286.97 271.08 209.55 23.04.2009 --- --- --- --- --- --- --- 24.04.2009 253.37 287.84 270.09 252.03 287.32 271.31 209.69 25.04.2009 --- --- --- --- --- --- --- 26.04.2009 --- --- --- --- --- --- --- 27.04.2009 253.61 288.44 270.50 252.29 287.95 271.76 209.74 28.04.2009 253.66 288.21 270.42 252.34 287.70 271.66 209.79 29.04.2009 253.75 288.59 270.64 252.42 288.09 271.89 209.83 30.04.2009 253.81 288.75 270.74 252.47 288.26 272.00 210.02 DIBS : Devlet İç Borçlanma Senetleri GDS : Government Debt Securities
Tahvil ve Bono Piyasası Bonds and Bills Market 2009 Yılında DIBS Portföy Performans Endeksleri (TL Bazında) ( 31 Aralık 2003 = 100 ) GDS Portfolio Performance Indices in 2009 (TL Based) (December 31, 2003 = 100) Eşit Ağırlıklı Piyasa Değeri Ağırlıklı Equal Weighted Indices Market Value Weighted Indices Repo Tarih EA 180- EA 180+ EA GENEL PDA180- PDA180+ PDA GENEL Endeksi Date EQ 180- EQ 180+ EQ Composite MV 180- MV 180+ MV Composite Repo Index 01.05.2009 --- --- --- --- --- --- --- 02.05.2009 --- --- --- --- --- --- --- 03.05.2009 --- --- --- --- --- --- --- 04.05.2009 254.09 289.29 271.15 252.74 288.81 272.42 210.07 05.05.2009 254.17 290.26 271.64 252.83 289.80 272.95 210.12 06.05.2009 254.27 290.27 271.70 252.94 289.82 273.02 210.17 07.05.2009 254.39 290.79 272.02 253.06 290.33 273.37 210.22 08.05.2009 254.44 290.43 271.85 253.11 289.92 273.14 210.36 09.05.2009 --- --- --- --- --- --- --- 10.05.2009 --- --- --- --- --- --- --- 11.05.2009 254.64 290.24 271.85 253.30 289.70 273.09 210.41 12.05.2009 254.72 290.51 272.03 253.40 289.99 273.30 210.45 13.05.2009 254.80 290.76 272.19 253.48 290.26 273.49 210.50 14.05.2009 254.87 290.81 272.26 253.56 290.32 273.56 210.55 15.05.2009 254.92 290.37 272.04 253.58 289.82 273.27 210.69 16.05.2009 --- --- --- --- --- --- --- 17.05.2009 --- --- --- --- --- --- --- 18.05.2009 255.14 290.79 272.37 253.81 290.27 273.63 210.78 19.05.2009 --- --- --- --- --- --- --- 20.05.2009 255.26 290.84 272.45 253.92 290.33 273.71 210.82 21.05.2009 255.25 290.11 272.02 253.89 289.58 273.25 210.87 22.05.2009 255.24 290.24 272.07 253.89 289.73 273.33 211.00 23.05.2009 --- --- --- --- --- --- --- 24.05.2009 --- --- --- --- --- --- --- 25.05.2009 255.40 289.89 271.97 254.05 289.36 273.19 211.05 26.05.2009 255.39 289.95 272.00 254.05 289.44 273.24 211.09 27.05.2009 255.40 289.74 271.90 254.05 289.23 273.12 211.14 28.05.2009 255.47 290.08 272.10 254.13 289.56 273.34 211.19 29.05.2009 255.57 290.64 272.42 254.23 290.10 273.69 211.32 30.05.2009 --- --- --- --- --- --- --- 31.05.2009 --- --- --- --- --- --- --- DIBS : Devlet İç Borçlanma Senetleri GDS : Government Debt Securities
Tahvil ve Bono Piyasası Bonds and Bills Market 2009 Yılında DIBS Portföy Performans Endeksleri (TL Bazında) ( 31 Aralık 2003 = 100 ) GDS Portfolio Performance Indices in 2009 (TL Based) (December 31, 2003 = 100) Eşit Ağırlıklı Piyasa Değeri Ağırlıklı Equal Weighted Indices Market Value Weighted Indices Repo Tarih EA 180- EA 180+ EA GENEL PDA180- PDA180+ PDA GENEL Endeksi Date EQ 180- EQ 180+ EQ Composite MV 180- MV 180+ MV Composite Repo Index 01.06.2009 255.76 290.70 272.55 254.41 290.16 273.80 211.37 02.06.2009 255.79 290.45 272.46 254.44 289.91 273.67 211.41 03.06.2009 255.84 290.16 272.35 254.47 289.62 273.52 211.46 04.06.2009 255.96 290.57 272.60 254.61 290.04 273.82 211.50 05.06.2009 256.01 290.09 272.39 254.66 289.55 273.57 211.64 06.06.2009 --- --- --- --- --- --- --- 07.06.2009 --- --- --- --- --- --- --- 08.06.2009 256.22 290.14 272.51 254.86 289.60 273.68 211.69 09.06.2009 256.33 290.56 272.77 254.99 289.99 273.95 211.73 10.06.2009 256.44 290.95 273.01 255.11 290.40 274.24 211.78 11.06.2009 256.54 290.93 273.06 255.21 290.36 274.26 211.82 12.06.2009 256.65 291.25 273.27 255.32 290.70 274.50 211.96 13.06.2009 --- --- --- --- --- --- --- 14.06.2009 --- --- --- --- --- --- --- 15.06.2009 256.92 291.64 273.59 255.59 291.08 274.83 212.01 16.06.2009 257.03 291.93 273.80 255.70 291.38 275.05 212.05 17.06.2009 257.27 292.95 274.40 255.94 292.37 275.71 212.09 18.06.2009 257.39 293.26 274.62 256.05 292.69 275.94 212.14 19.06.2009 257.45 293.96 274.97 256.11 293.40 276.36 212.27 20.06.2009 --- --- --- --- --- --- --- 21.06.2009 --- --- --- --- --- --- --- 22.06.2009 257.68 294.61 275.40 256.35 294.05 276.82 212.31 23.06.2009 257.76 294.54 275.41 256.42 293.96 276.80 212.35 24.06.2009 257.92 294.51 275.47 256.57 293.94 276.86 212.40 25.06.2009 258.05 294.82 275.69 256.70 294.26 277.09 212.44 26.06.2009 258.16 295.20 275.94 256.81 294.66 277.38 212.57 27.06.2009 --- --- --- --- --- --- --- 28.06.2009 --- --- --- --- --- --- --- 29.06.2009 258.38 295.55 276.22 257.03 295.01 277.67 212.61 30.06.2009 258.41 295.66 276.29 257.07 295.11 277.75 212.66 DIBS : Devlet İç Borçlanma Senetleri GDS : Government Debt Securities
Tahvil ve Bono Piyasası Bonds and Bills Market 2009 Yılında DIBS Portföy Performans Endeksleri (TL Bazında) ( 31 Aralık 2003 = 100 ) GDS Portfolio Performance Indices in 2009 (TL Based) (December 31, 2003 = 100) Eşit Ağırlıklı Piyasa Değeri Ağırlıklı Equal Weighted Indices Market Value Weighted Indices Repo Tarih EA 180- EA 180+ EA GENEL PDA180- PDA180+ PDA GENEL Endeksi Date EQ 180- EQ 180+ EQ Composite MV 180- MV 180+ MV Composite Repo Index 01.07.2009 258.51 295.69 276.36 257.18 295.15 277.81 212.70 02.07.2009 258.64 296.67 276.92 257.30 296.14 278.45 212.75 03.07.2009 258.71 297.01 277.12 257.37 296.49 278.68 212.88 04.07.2009 --- --- --- --- --- --- --- 05.07.2009 --- --- --- --- --- --- --- 06.07.2009 258.92 297.04 277.23 257.57 296.51 278.78 212.92 07.07.2009 259.01 297.57 277.56 257.67 297.07 279.15 212.96 08.07.2009 259.12 297.76 277.71 257.77 297.26 279.30 213.01 09.07.2009 259.28 298.40 278.11 257.93 297.93 279.76 213.05 10.07.2009 259.31 297.99 277.91 257.95 297.52 279.52 213.18 11.07.2009 --- --- --- --- --- --- --- 12.07.2009 --- --- --- --- --- --- --- 13.07.2009 259.50 298.38 278.21 258.15 297.89 279.83 213.22 14.07.2009 259.64 298.45 278.31 258.28 297.96 279.92 213.27 15.07.2009 259.73 298.35 278.30 258.38 297.87 279.90 213.31 16.07.2009 259.80 298.39 278.35 258.45 297.93 279.96 213.35 17.07.2009 259.88 298.51 278.45 258.52 298.06 280.07 213.48 18.07.2009 --- --- --- --- --- --- --- 19.07.2009 --- --- --- --- --- --- --- 20.07.2009 260.08 299.18 278.87 258.71 298.72 280.51 213.52 21.07.2009 260.11 299.08 278.84 258.75 298.62 280.47 213.56 22.07.2009 260.18 299.47 279.06 258.83 299.02 280.73 213.60 23.07.2009 260.23 299.67 279.18 258.88 299.23 280.86 213.64 24.07.2009 260.31 299.84 279.30 258.95 299.39 280.98 213.76 25.07.2009 --- --- --- --- --- --- --- 26.07.2009 --- --- --- --- --- --- --- 27.07.2009 260.49 300.10 279.52 259.12 299.61 281.18 213.80 28.07.2009 260.55 300.46 279.73 259.20 299.96 281.41 213.85 29.07.2009 260.64 301.54 280.31 259.30 300.99 282.02 213.89 30.07.2009 260.75 302.46 280.80 259.43 301.87 282.56 213.93 31.07.2009 260.79 302.28 280.74 259.47 301.71 282.49 214.05 DIBS : Devlet İç Borçlanma Senetleri GDS : Government Debt Securities
Tahvil ve Bono Piyasası Bonds and Bills Market 2009 Yılında DIBS Portföy Performans Endeksleri (TL Bazında) ( 31 Aralık 2003 = 100 ) GDS Portfolio Performance Indices in 2009 (TL Based) (December 31, 2003 = 100) Eşit Ağırlıklı Piyasa Değeri Ağırlıklı Equal Weighted Indices Market Value Weighted Indices Repo Tarih EA 180- EA 180+ EA GENEL PDA180- PDA180+ PDA GENEL Endeksi Date EQ 180- EQ 180+ EQ Composite MV 180- MV 180+ MV Composite Repo Index 01.08.2009 --- --- --- --- --- --- --- 02.08.2009 --- --- --- --- --- --- --- 03.08.2009 260.95 303.13 281.22 259.63 302.57 283.02 214.09 04.08.2009 261.07 303.74 281.56 259.74 303.14 283.38 214.13 05.08.2009 261.18 303.90 281.70 259.86 303.30 283.53 214.17 06.08.2009 261.24 303.78 281.66 259.92 303.17 283.47 214.22 07.08.2009 261.33 303.86 281.75 260.01 303.28 283.57 214.34 08.08.2009 --- --- --- --- --- --- --- 09.08.2009 --- --- --- --- --- --- --- 10.08.2009 261.56 304.34 282.11 260.24 303.76 283.95 214.38 11.08.2009 261.60 304.16 282.04 260.29 303.57 283.85 214.42 12.08.2009 261.68 304.20 282.09 260.36 303.60 283.89 214.46 13.08.2009 261.78 304.90 282.51 260.45 304.32 284.38 214.50 14.08.2009 261.88 305.37 282.82 260.56 304.80 284.72 214.63 15.08.2009 --- --- --- --- --- --- --- 16.08.2009 --- --- --- --- --- --- --- 17.08.2009 262.02 305.29 282.83 260.68 304.73 284.72 214.67 18.08.2009 262.10 305.62 283.05 260.77 305.03 284.94 214.71 19.08.2009 262.20 305.80 283.20 260.87 305.23 285.11 214.75 20.08.2009 262.36 306.67 283.77 261.01 306.15 285.76 214.79 21.08.2009 262.39 306.42 283.65 261.05 305.91 285.62 214.90 22.08.2009 --- --- --- --- --- --- --- 23.08.2009 --- --- --- --- --- --- --- 24.08.2009 262.57 306.69 283.88 261.21 306.18 285.85 214.94 25.08.2009 262.59 306.40 283.74 261.25 305.87 285.67 214.98 26.08.2009 262.60 306.03 283.55 261.27 305.50 285.44 215.02 27.08.2009 262.67 306.27 283.70 261.34 305.75 285.62 215.06 28.08.2009 262.73 306.53 283.88 261.38 305.99 285.80 215.18 29.08.2009 --- --- --- --- --- --- --- 30.08.2009 --- --- --- --- --- --- --- 31.08.2009 262.91 306.57 283.98 261.56 306.04 285.89 215.21 DIBS : Devlet İç Borçlanma Senetleri GDS : Government Debt Securities
Tahvil ve Bono Piyasası Bonds and Bills Market 2009 Yılında DIBS Portföy Performans Endeksleri (TL Bazında) ( 31 Aralık 2003 = 100 ) GDS Portfolio Performance Indices in 2009 (TL Based) (December 31, 2003 = 100) Eşit Ağırlıklı Piyasa Değeri Ağırlıklı Equal Weighted Indices Market Value Weighted Indices Repo Tarih EA 180- EA 180+ EA GENEL PDA180- PDA180+ PDA GENEL Endeksi Date EQ 180- EQ 180+ EQ Composite MV 180- MV 180+ MV Composite Repo Index 01.09.2009 262.92 306.47 283.93 261.57 305.94 285.83 215.25 02.09.2009 262.98 306.34 283.89 261.62 305.83 285.78 215.29 03.09.2009 263.06 306.63 284.08 261.71 306.11 285.99 215.33 04.09.2009 263.20 307.52 284.57 261.87 307.01 286.55 215.45 05.09.2009 --- --- --- --- --- --- --- 06.09.2009 --- --- --- --- --- --- --- 07.09.2009 263.44 307.86 284.86 262.11 307.35 286.84 215.49 08.09.2009 263.50 308.02 284.96 262.17 307.51 286.95 215.53 09.09.2009 263.57 308.37 285.17 262.23 307.85 287.17 215.56 10.09.2009 263.58 308.06 285.02 262.25 307.48 286.97 215.60 11.09.2009 263.74 308.38 285.25 262.40 307.79 287.21 215.72 12.09.2009 --- --- --- --- --- --- --- 13.09.2009 --- --- --- --- --- --- --- 14.09.2009 263.93 308.64 285.47 262.59 308.06 287.44 215.76 15.09.2009 264.10 309.30 285.87 262.74 308.72 287.88 215.80 16.09.2009 264.17 309.54 286.02 262.81 308.96 288.03 215.84 17.09.2009 264.26 309.42 286.01 262.88 308.81 287.98 215.88 18.09.2009 264.45 310.26 286.50 263.05 309.65 288.53 216.06 19.09.2009 --- --- --- --- --- --- --- 20.09.2009 --- --- --- --- --- --- --- 21.09.2009 --- --- --- --- --- --- --- 22.09.2009 --- --- --- --- --- --- --- 23.09.2009 264.75 310.85 286.94 263.33 310.30 289.01 216.09 24.09.2009 264.83 311.33 287.20 263.41 310.81 289.32 216.13 25.09.2009 264.92 311.49 287.32 263.50 310.96 289.45 216.24 26.09.2009 --- --- --- --- --- --- --- 27.09.2009 --- --- --- --- --- --- --- 28.09.2009 265.12 311.57 287.46 263.69 311.04 289.58 216.28 29.09.2009 265.20 311.85 287.65 263.76 311.33 289.77 216.32 30.09.2009 265.36 312.31 287.96 263.89 311.81 290.10 216.35 DIBS : Devlet İç Borçlanma Senetleri GDS : Government Debt Securities
Tahvil ve Bono Piyasası Bonds and Bills Market 2009 Yılında DIBS Portföy Performans Endeksleri (TL Bazında) ( 31 Aralık 2003 = 100 ) GDS Portfolio Performance Indices in 2009 (TL Based) (December 31, 2003 = 100) Eşit Ağırlıklı Piyasa Değeri Ağırlıklı Equal Weighted Indices Market Value Weighted Indices Repo Tarih EA 180- EA 180+ EA GENEL PDA180- PDA180+ PDA GENEL Endeksi Date EQ 180- EQ 180+ EQ Composite MV 180- MV 180+ MV Composite Repo Index 01.10.2009 265.39 312.49 288.07 263.93 312.01 290.22 216.39 02.10.2009 265.45 312.72 288.21 263.99 312.26 290.39 216.50 03.10.2009 --- --- --- --- --- --- --- 04.10.2009 --- --- --- --- --- --- --- 05.10.2009 265.69 314.15 289.00 264.22 313.79 291.34 216.54 06.10.2009 265.74 314.20 289.05 264.25 313.80 291.36 216.57 07.10.2009 265.82 313.69 288.84 264.35 313.27 291.06 216.61 08.10.2009 265.91 314.06 289.08 264.42 313.67 291.34 216.64 09.10.2009 265.93 313.98 289.04 264.45 313.58 291.29 216.75 10.10.2009 --- --- --- --- --- --- --- 11.10.2009 --- --- --- --- --- --- --- 12.10.2009 266.05 313.99 289.09 264.57 313.60 291.34 216.79 13.10.2009 266.07 313.85 289.02 264.59 313.47 291.26 216.83 14.10.2009 266.17 314.27 289.31 264.69 313.88 291.57 216.86 15.10.2009 266.25 314.40 289.42 264.77 314.00 291.67 216.90 16.10.2009 266.27 313.83 289.15 264.80 313.38 291.34 217.00 17.10.2009 --- --- --- --- --- --- --- 18.10.2009 --- --- --- --- --- --- --- 19.10.2009 266.48 314.15 289.41 265.00 313.74 291.63 217.04 20.10.2009 266.50 314.23 289.46 265.02 313.79 291.67 217.07 21.10.2009 266.58 314.60 289.71 265.11 314.19 291.93 217.11 22.10.2009 266.58 314.32 289.56 265.11 313.89 291.77 217.14 23.10.2009 266.61 313.89 289.35 265.13 313.43 291.52 217.24 24.10.2009 --- --- --- --- --- --- --- 25.10.2009 --- --- --- --- --- --- --- 26.10.2009 266.65 313.16 288.98 265.11 312.62 291.06 217.28 27.10.2009 266.77 313.50 289.22 265.26 312.97 291.32 217.31 28.10.2009 266.81 313.28 289.13 265.31 312.74 291.21 217.38 29.10.2009 --- --- --- --- --- --- --- 30.10.2009 266.92 313.64 289.37 265.43 313.16 291.50 217.48 31.10.2009 --- --- --- --- --- --- --- DIBS : Devlet İç Borçlanma Senetleri GDS : Government Debt Securities
Tahvil ve Bono Piyasası Bonds and Bills Market 2009 Yılında DIBS Portföy Performans Endeksleri (TL Bazında) ( 31 Aralık 2003 = 100 ) GDS Portfolio Performance Indices in 2009 (TL Based) (December 31, 2003 = 100) Eşit Ağırlıklı Piyasa Değeri Ağırlıklı Equal Weighted Indices Market Value Weighted Indices Repo Tarih EA 180- EA 180+ EA GENEL PDA180- PDA180+ PDA GENEL Endeksi Date EQ 180- EQ 180+ EQ Composite MV 180- MV 180+ MV Composite Repo Index 01.11.2009 --- --- --- --- --- --- --- 02.11.2009 267.02 313.32 289.25 265.52 312.83 291.36 217.52 03.11.2009 267.06 313.27 289.25 265.56 312.85 291.39 217.55 04.11.2009 267.13 313.35 289.33 265.62 312.93 291.46 217.58 05.11.2009 267.18 313.44 289.40 265.66 313.04 291.54 217.62 06.11.2009 267.29 314.01 289.72 265.77 313.61 291.88 217.72 07.11.2009 --- --- --- --- --- --- --- 08.11.2009 --- --- --- --- --- --- --- 09.11.2009 267.54 314.53 290.09 266.04 314.13 292.28 217.76 10.11.2009 267.60 314.81 290.25 266.10 314.43 292.46 217.79 11.11.2009 267.63 314.81 290.27 266.14 314.41 292.47 217.82 12.11.2009 267.69 314.60 290.20 266.20 314.23 292.41 217.86 13.11.2009 267.75 314.84 290.35 266.26 314.49 292.57 217.96 14.11.2009 --- --- --- --- --- --- --- 15.11.2009 --- --- --- --- --- --- --- 16.11.2009 267.90 314.90 290.45 266.40 314.54 292.67 218.00 17.11.2009 267.97 315.15 290.61 266.47 314.81 292.84 218.03 18.11.2009 268.07 315.27 290.72 266.58 314.92 292.95 218.06 19.11.2009 268.17 315.51 290.88 266.67 315.17 293.13 218.10 20.11.2009 268.13 315.18 290.70 266.65 314.85 292.94 218.20 21.11.2009 --- --- --- --- --- --- --- 22.11.2009 --- --- --- --- --- --- --- 23.11.2009 268.31 315.52 290.96 266.81 315.20 293.20 218.23 24.11.2009 268.33 315.53 290.98 266.83 315.20 293.22 218.26 25.11.2009 268.39 315.59 291.03 266.90 315.26 293.28 218.30 26.11.2009 268.43 315.47 291.00 266.92 315.12 293.21 218.46 27.11.2009 --- --- --- --- --- --- --- 28.11.2009 --- --- --- --- --- --- --- 29.11.2009 --- --- --- --- --- --- --- 30.11.2009 --- --- --- --- --- --- --- DIBS : Devlet İç Borçlanma Senetleri GDS : Government Debt Securities
Tahvil ve Bono Piyasası Bonds and Bills Market 2009 Yılında DIBS Portföy Performans Endeksleri (TL Bazında) ( 31 Aralık 2003 = 100 ) GDS Portfolio Performance Indices in 2009 (TL Based) (December 31, 2003 = 100) Eşit Ağırlıklı Piyasa Değeri Ağırlıklı Equal Weighted Indices Market Value Weighted Indices Repo Tarih EA 180- EA 180+ EA GENEL PDA180- PDA180+ PDA GENEL Endeksi Date EQ 180- EQ 180+ EQ Composite MV 180- MV 180+ MV Composite Repo Index 01.12.2009 268.64 315.55 291.14 267.14 315.18 293.34 218.49 02.12.2009 268.72 315.73 291.27 267.22 315.36 293.48 218.53 03.12.2009 268.77 315.96 291.41 267.27 315.62 293.64 218.56 04.12.2009 268.81 315.82 291.37 267.30 315.49 293.59 218.66 05.12.2009 --- --- --- --- --- --- --- 06.12.2009 --- --- --- --- --- --- --- 07.12.2009 268.96 315.66 291.37 267.45 315.32 293.58 218.69 08.12.2009 268.99 315.56 291.33 267.49 315.20 293.53 218.73 09.12.2009 269.03 315.75 291.46 267.53 315.41 293.66 218.76 10.12.2009 269.05 315.48 291.32 267.55 315.12 293.50 218.79 11.12.2009 269.08 315.45 291.32 267.57 315.07 293.49 218.89 12.12.2009 --- --- --- --- --- --- --- 13.12.2009 --- --- --- --- --- --- --- 14.12.2009 269.20 315.09 291.19 267.67 314.66 293.30 218.93 15.12.2009 269.20 314.51 290.91 267.67 314.07 292.97 218.96 16.12.2009 269.31 315.23 291.30 267.81 314.83 293.46 218.99 17.12.2009 269.38 315.08 291.27 267.86 314.65 293.38 219.03 18.12.2009 269.43 315.21 291.36 267.92 314.80 293.49 219.12 19.12.2009 --- --- --- --- --- --- --- 20.12.2009 --- --- --- --- --- --- --- 21.12.2009 269.57 315.17 291.41 268.06 314.75 293.52 219.16 22.12.2009 269.65 315.26 291.49 268.14 314.85 293.61 219.19 23.12.2009 269.69 315.19 291.48 268.18 314.78 293.59 219.22 24.12.2009 269.77 315.26 291.55 268.25 314.85 293.66 219.26 25.12.2009 269.82 315.37 291.63 268.30 314.96 293.74 219.36 26.12.2009 --- --- --- --- --- --- --- 27.12.2009 --- --- --- --- --- --- --- 28.12.2009 269.99 315.44 291.75 268.46 315.01 293.85 219.39 29.12.2009 270.05 315.87 291.97 268.53 315.47 294.11 219.42 30.12.2009 270.14 316.18 292.15 268.63 315.77 294.31 219.46 31.12.2009 270.34 318.15 293.06 268.84 317.82 295.43 219.59 DIBS : Devlet İç Borçlanma Senetleri GDS : Government Debt Securities
Getiri (%) (%) Return Getiri (%) (%) Return DİBS Endeksleri (TL Bazlı) ISE GDS Indices (TL Based) Fiyat Endeksleri ( 02 Ocak 2001 = 100 ) Price Indices (January 02, 2001 =100 ) 3 AY (91 Gün) 3 Month (91 Days) 6 AY (182 Gün) 6 Month (182 Days) 9 AY (273 Gün) 9 Month (273 Days) 12 AY (365 Gün) 12 Month (365 Days) 15 AY (456 Gün) 15 Month (456 Days) Genel General 2009 114.96 127.78 138.50 147.29 154.03 131.08 Ocak January 113.52 124.52 133.14 139.59 143.92 130.08 Şubat February 113.57 124.53 133.00 139.20 143.18 130.77 Mart March 113.82 125.10 133.95 140.58 145.01 129.68 Nisan April 114.16 125.97 135.50 142.97 148.32 128.73 Mayıs May 114.07 125.75 135.15 142.46 147.66 129.75 Haziran June 114.34 126.29 135.94 143.46 148.82 134.57 Temmuz July 114.56 126.88 137.01 145.14 151.20 133.45 Ağustos August 114.73 127.24 137.60 145.96 152.26 130.30 Eylül September 114.92 127.75 138.54 147.47 154.41 132.29 Ekim October 114.94 127.76 138.51 147.36 154.19 130.13 Kasım November 114.96 127.77 138.50 147.28 154.03 132.31 Aralık December 114.96 127.78 138.50 147.29 154.03 131.08 Performans Endeksleri ( 02 Ocak 2001 = 100 ) Performance Indices (January 02, 2001 =100 ) 3 AY (91 Gün) 3-Month (91 Days) 6 AY (182 Gün) 6-Month (182 Days) 9 AY (273 Gün) 9-Month (273 Days) 12 AY (365 Gün) 12-Month (365 Days) 15 AY (456 Gün) 15-Month (456 Days) 2009 1,165.91 1,227.87 1,558.64 1,247.88 1,421.58 Ocak January 1,067.09 1,111.11 1,395.55 1,106.47 1,279.57 Şubat February 1,077.31 1,122.59 1,408.91 1,116.84 1,292.68 Mart March 1,088.26 1,137.62 1,423.23 1,139.46 1,314.37 Nisan April 1,100.64 1,150.57 1,453.41 1,163.63 1,335.30 Mayıs May 1,108.97 1,159.27 1,463.40 1,171.63 1,345.00 Haziran June 1,118.66 1,169.40 1,484.42 1,188.46 1,360.84 Temmuz July 1,129.18 1,184.18 1,503.19 1,203.48 1,373.65 Ağustos August 1,137.84 1,195.62 1,517.70 1,215.10 1,384.17 Eylül September 1,145.00 1,205.86 1,530.70 1,225.51 1,392.89 Ekim October 1,152.07 1,213.30 1,540.15 1,233.08 1,401.20 Kasım November 1,158.25 1,219.80 1,548.40 1,239.68 1,409.42 Aralık December 1,165.91 1,227.87 1,558.64 1,247.88 1,421.58 Repo-Ters Repo Pazarında O/N İşlemlerde Aylık Getiri Oranları Monthly Returns of Overnight Transactions in Repo-Reverse Repo Market Kesin Alım-Satım Pazarında 3 Aylık Hazine Bonolarının Aylık Getiri Oranları Monthly Returns of 3-Month Treasury Bills in Outright Purchases and Sales Market 4 4 3 3 2 2 2.00 1 1.19 1.00 0.92 0.84 0.73 0.74 0.72 0.40 0.62 0.63 0.53 0.59 1 0.90 1.21 1.27 0.59 1.19 0.97 0.77 0.91 0.56 0.56 0.63 0 0 1 2 3 4 5 6 7 8 Aylar Months 9 10 11 12 2009 1 2 3 4 5 6 7 8 Aylar Months 9 10 11 12 2009
Tahvil ve Bono Piyasası Bonds and Bills Market Kesin Alım-Satım Pazarı Outright Purchases and Sales Market İşlem Hacmi (Milyon TL)(Milyon ABD$) Traded Value (TL Million)(US$ Million) Çalışma Günü Sayısı Günlük Daily Number of Toplam Total Günlük Ort. Daily Aver. En Düşük Minimum En Yüksek Maximum Trading Days (TL) ($) (TL) ($) (TL) ($) (TL) ($) 2009 252 417,052 269,977 1,655 1,071 375 254 3,864 2,475 satır nu Ocak Jan. 21 35,696 22,409 1,700 1,067 1,063 696 2,605 1,647 Şubat Feb. 20 38,921 23,557 1,946 1,178 963 571 3,802 2,322 Mart March 22 36,288 21,293 1,649 968 831 504 2,805 1,621 Nisan April 21 31,877 19,937 1,518 949 470 300 3,367 2,109 Mayıs May 19 33,039 21,332 1,739 1,123 906 586 3,864 2,475 Haziran June 22 40,117 26,058 1,824 1,184 887 576 2,687 1,727 Temmuz July 23 43,976 29,080 1,912 1,264 1,010 687 3,177 2,148 Ağustos August 21 33,326 22,567 1,587 1,075 479 321 3,205 2,203 Eylül Sept. 20 34,059 22,964 1,703 1,148 579 387 2,477 1,658 Ekim Oct. 21 35,485 24,287 1,690 1,157 596 409 3,454 2,381 Kasım Nov. 19 27,530 18,620 1,449 980 375 254 2,576 1,749 Aralık Dec. 23 26,737 17,873 1,162 777 446 296 2,878 1,944 Nominal Tutar (Milyon TL)(Milyon ABD$) Traded Value (TL Million)(US$ Million) Çalışma Günü Sayısı Günlük Daily Number of Toplam Total Günlük Ort. Daily Aver. En Düşük Minimum En Yüksek Maximum Trading Days (TL) ($) (TL) ($) (TL) ($) (TL) ($) 2009 252 475,248 307,154 1,886 1,219 404 274 4,614 2,818 satır nu Ocak Jan. 21 42,478 26,655 2,023 1,269 1,206 789 3,109 1,965 Şubat Feb. 20 47,007 28,454 2,350 1,423 1,167 692 4,614 2,818 Mart March 22 43,233 25,363 1,965 1,153 997 605 3,337 1,928 Nisan April 21 36,934 23,101 1,759 1,100 528 337 3,966 2,484 Mayıs May 19 37,708 24,346 1,985 1,281 1,009 653 4,237 2,714 Haziran June 22 45,982 29,868 2,090 1,358 1,001 651 3,080 1,980 Temmuz July 23 50,084 33,116 2,178 1,440 1,140 775 3,599 2,433 Ağustos August 21 36,749 24,887 1,750 1,185 525 352 3,590 2,468 Eylül Sept. 20 37,406 25,221 1,870 1,261 611 409 2,701 1,825 Ekim Oct. 21 38,747 26,521 1,845 1,263 656 450 3,820 2,633 Kasım Nov. 19 29,929 20,241 1,575 1,065 404 274 2,846 1,932 Aralık Dec. 23 28,990 19,381 1,260 843 485 323 3,172 2,143 Not: En düşük değerlerin belirlenmesinde, normal işlem saatlerinden daha az süreyle işlem yapılan günler dikkate alınmamıştır. Note: The days that have shorter trading hours than usual have not been considered while the minimum values are determined.
Tahvil ve Bono Piyasası Bonds and Bills Market Repo-Ters Repo Pazarı Repo-Reverse Repo Market İşlem Hacmi (Milyon TL)(Milyon ABD$) Çalışma Günü Traded Value (TL Million)(US$ Million) Sayısı Günlük Daily Number of Toplam Total Günlük Ort. Daily Aver. En Düşük Minimum En Yüksek Maximum Trading Days (TL) ($) (TL) ($) (TL) ($) (TL) ($) 2009 252 2,982,531 1,929,031 11,835 7,655 7,564 4,830 15,679 9,339 Ocak January 21 197,102 123,536 9,386 5,883 7,564 4,830 11,814 7,412 Şubat February 20 258,506 156,231 12,925 7,812 9,875 5,987 14,352 8,482 Mart March 22 302,518 177,840 13,751 8,084 13,061 7,549 15,679 9,300 Nisan April 21 281,636 176,180 13,411 8,390 12,493 7,877 14,942 9,339 Mayıs May 19 232,041 149,859 12,213 7,887 11,595 7,529 13,287 8,523 Haziran June 22 269,141 174,941 12,234 7,952 10,951 7,187 13,611 8,763 Temmuz July 23 245,806 162,808 10,687 7,079 10,092 6,534 12,581 8,236 Ağustos August 21 241,211 163,014 11,486 7,763 9,953 6,842 13,104 8,773 Eylül September 20 213,257 143,762 10,663 7,188 8,801 5,963 11,360 7,616 Ekim October 21 244,864 167,632 11,660 7,982 9,524 6,426 12,836 8,886 Kasım November 19 227,540 153,852 11,976 8,097 10,717 7,234 13,451 9,048 Aralık December 23 268,909 179,376 11,692 7,799 10,398 6,996 13,108 8,681 Not: En düşük değerlerin belirlenmesinde, normal işlem saatlerinden daha az süreyle işlem yapılan günler dikkate alınmamıştır. Note: The days that have shorter trading hours than usual have not been considered while the minimum values are determined. Borsa Dışı Sabit Getirili Menkul Kıymet İşlemleri İşlem Hacmi* (Milyon TL) Off-Exchange Fixed Income Securities Transactions* (TL Million) Kesin Satış İşlemleri Outright Sales Transactions Kamu TCMB Özel Sektör Yabancı İşlemleri Menkul Kıymetleri Menkul Kıymetler Menkul Kıymetleri Menkul Kıymetler Repo Toplam Government Securities CBT Securities Corporate Securities Foreign Securities Transactions Total 2009 169,213 --- 153.31 38,031 507,014 714,411 Ocak January 10,699 --- 0.07 1,386 32,565 44,650 Şubat February 21,132 --- 0.17 1,297 39,654 62,084 Mart March 14,526 --- 3.17 1,544 39,428 55,501 Nisan April 12,498 --- 0.11 2,975 39,355 54,828 Mayıs May 14,730 --- 0.06 3,826 43,719 62,276 Haziran June 14,204 --- 94.88 4,348 40,835 59,481 Temmuz July 17,257 --- 0.43 2,621 45,189 65,068 Ağustos August 15,045 --- 1.43 3,175 67,166 85,387 Eylül September 14,592 --- 0.13 4,853 37,498 56,943 Ekim October 15,301 --- 0.93 4,968 38,801 59,072 Kasım November 11,429 --- 12.29 3,971 38,872 54,285 Aralık December 7,800 --- 39.64 3,066 43,931 54,837 Repo (*) Borsa dışında gerçekleştirilip daha sonra İMKB'ye tescil ettirilen işlemleri göstermektedir. (*) Figures represent transactions conducted off-exchange but submitted to the ISE for registration.
2009 YILINDA TAHVİL BONO PİYASASINDAN YAPILAN İŞLEMLERİN ÜYELERE GÖRE DAĞILIMINA http://www.imkb.gov.tr/data/bondsandbillsdata.aspx ADRESİNDEN ULAŞILABİLİR BREAKDOWN OF BONDS AND BILLS MARKET TRANSACTIONS BY MEMBERS FOR 2009 CAN BE REACHED AT http://www.ise.org/data/bondsandbillsdata.aspx 2009 YILI BORSA DIŞI SABİT GETİRİLİ MENKUL KIYMET İŞLEMLERİNİN ARACI KURULUŞLARA GÖRE DAĞILIMINA http://www.imkb.gov.tr/data/bondsandbillsdata.aspx ADRESİNDEN ULAŞILABİLİR BREAKDOWN OF OFF-EXCHANGE FIXED INCOME SECURITIES TRANSACTIONS BY BROKERAGE HOUSES AND BANKS FOR 2009 CAN BE REACHED AT http://www.ise.org/data/bondsandbillsdata.aspx
YABANCI MENKUL KIYMETLER PĠYASASI ULUSLARARASI TAHVĠL PAZARI DÖNEMSEL BÜLTENĠ FOREIGN SECURITIES MARKET INTERNATIONAL BONDS SUB-MARKET BULLETIN (01/01/2009-31/12/2009) VALÖR MENKUL KIYMET EN DÜġÜK FĠYAT EN YÜKSEK FĠYAT AĞR.ORT. FĠYAT TAKAS FĠYATI ĠġLEMĠġ FAĠZ NOMĠNAL TUTAR ĠġLEM HACMĠ SÖZL.SAYISI (VALUE) (SECURITY) (MIN. PRICE) (MAX. PRICE) (WEIGHT.AVR. PRICE) (SETTLEMENT PRICE) (ACCRUED INTEREST) (NOMINAL VOL.) TRADED VALUE NO.OF CONTRACTS 17.02.2009 DE0004516752 104.00 104.00 104.00 104.20 0.20 100,000 104,202.74 1 11.03.2009 DE0004516752 103.50 103.50 103.50 104.26 0.76 250,000 260,650.68 1 20.04.2009 DE0004516752 105.50 105.50 105.50 107.27 1.77 30,000 32,182.19 1 12.01.2009 DE000A0AU933 99.50 99.50 99.50 105.49 5.98 10,000 10,548.50 1 27.01.2009 DE000A0AU933 100.00 100.00 100.00 106.25 6.25 10,000 10,625.14 1 13.03.2009 DE000A0AU933 97.00 97.00 97.00 97.55 0.55 60,000 58,531.23 1 26.03.2009 DE000A0AU933 101.75 101.75 101.75 102.53 0.78 30,000 30,760.07 1 22.04.2009 DE000A0AU933 106.25 106.25 106.25 107.51 1.26 80,000 86,011.51 1 29.06.2009 DE000A0AU933 104.25 104.25 104.25 106.73 2.48 10,000 10,672.53 1 09.07.2009 DE000A0AU933 104.00 104.00 104.00 106.65 2.65 30,000 31,996.03 1 18.08.2009 DE000A0AU933 108.00 108.00 108.00 111.37 3.37 200,000 222,731.51 1 24.08.2009 DE000A0AU933 107.75 107.75 107.75 111.22 3.47 100,000 111,222.60 1 23.09.2009 DE000A0AU933 108.25 108.25 108.25 112.26 4.01 100,000 112,256.85 1 30.09.2009 DE000A0AU933 109.50 109.50 109.50 113.63 4.13 100,000 113,631.51 1 03.12.2009 DE000A0AU933 110.88 110.88 110.88 116.15 5.27 140,000 162,604.73 1 28.01.2009 XS0170671845 108.00 108.00 108.00 108.26 0.26 200,000 216,520.55 3 11.03.2009 XS0170671845 107.25 107.25 107.25 108.60 1.35 50,000 54,301.71 1 20.03.2009 XS0170671845 108.50 108.50 108.50 110.09 1.59 100,000 110,087.67 1 17.07.2009 XS0170671845 108.00 108.00 108.00 112.68 4.68 250,000 281,712.33 1 07.08.2009 XS0170671845 108.25 108.25 108.25 113.48 5.23 300,000 340,444.52 1 13.08.2009 XS0170671845 108.50 108.50 108.50 113.89 5.39 200,000 227,775.34 1 25.09.2009 XS0170671845 109.25 109.30 109.27 115.78 6.51 3,800,000 4,399,660.28 2 27.02.2009 XS0201333761 99.75 99.75 99.75 102.15 2.40 400,000 408,583.56 1 10.03.2009 XS0201333761 100.25 100.25 100.25 102.81 2.56 700,000 719,681.51 1 23.02.2009 XS0212694920 87.50 87.50 87.50 87.61 0.11 80,000 70,084.38 1 24.02.2009 XS0212694920 87.50 87.50 87.50 87.62 0.12 80,000 70,096.44 1 02.09.2009 XS0212694920 99.50 99.50 99.50 102.48 2.98 100,000 102,483.56 1 07.09.2009 XS0212694920 100.10 100.10 100.10 103.16 3.06 100,000 103,158.90 1 14.09.2009 XS0212694920 99.20 99.20 99.20 102.36 3.16 50,000 51,182.19 1 01.10.2009 XS0212694920 102.50 102.50 102.50 105.92 3.42 70,000 74,144.38 1 23.11.2009 XS0212694920 105.25 105.25 105.25 109.47 4.22 100,000 109,469.18 1 02.12.2009 XS0212694920 105.25 105.25 105.25 109.60 4.35 100,000 109,604.79 1 07.12.2009 XS0212694920 106.05 106.05 106.05 110.48 4.43 120,000 132,576.16 1 18.12.2009 XS0212694920 105.75 105.75 105.75 110.35 4.60 10,000 11,034.59 1 30.01.2009 XS0223369322 97.00 97.00 97.00 99.71 2.71 80,000 79,765.48 1 21.04.2009 XS0223369322 101.50 101.50 101.50 105.26 3.76 500,000 526,304.79 1 29.04.2009 XS0223369322 99.75 99.75 99.75 103.62 3.87 20,000 20,723.01 1 23.09.2009 XS0223369322 103.25 103.25 103.25 104.28 1.03 100,000 104,278.08 1
YABANCI MENKUL KIYMETLER PĠYASASI ULUSLARARASI TAHVĠL PAZARI DÖNEMSEL BÜLTENĠ FOREIGN SECURITIES MARKET INTERNATIONAL BONDS SUB-MARKET BULLETIN (01/01/2009-31/12/2009) VALÖR MENKUL KIYMET EN DÜġÜK FĠYAT EN YÜKSEK FĠYAT AĞR.ORT. FĠYAT TAKAS FĠYATI ĠġLEMĠġ FAĠZ NOMĠNAL TUTAR ĠġLEM HACMĠ SÖZL.SAYISI (VALUE) (SECURITY) (MIN. PRICE) (MAX. PRICE) (WEIGHT.AVR. PRICE) (SETTLEMENT PRICE) (ACCRUED INTEREST) (NOMINAL VOL.) TRADED VALUE NO.OF CONTRACTS 01.10.2009 XS0223369322 104.40 104.40 104.40 105.53 1.13 70,000 73,872.53 1 17.02.2009 XS0245387450 86.75 86.75 86.75 91.59 4.84 150,000 137,378.42 1 03.03.2009 XS0245387450 87.35 87.35 87.35 87.38 0.03 150,000 131,066.10 1 11.03.2009 XS0245387450 86.00 86.00 86.00 86.14 0.14 50,000 43,068.49 1 20.03.2009 XS0245387450 87.50 87.50 87.50 87.76 0.26 150,000 131,640.41 1 30.04.2009 XS0245387450 95.50 95.50 95.50 96.32 0.82 100,000 96,321.92 1 09.07.2009 XS0245387450 96.00 96.00 96.00 97.78 1.78 300,000 293,342.47 1 02.11.2009 XS0245387450 103.25 103.25 103.25 106.62 3.37 50,000 53,309.93 1 30.01.2009 XS0285127329 87.15 87.15 87.15 92.03 4.88 70,000 64,418.94 1 14.07.2009 XS0285127329 95.50 95.50 95.50 97.16 1.66 50,000 48,578.94 1 21.08.2009 XS0285127329 99.25 99.25 99.25 101.52 2.27 100,000 101,519.52 1 02.09.2009 XS0285127329 99.75 99.75 99.75 102.21 2.46 50,000 51,106.34 1 09.10.2009 XS0285127329 104.40 104.40 104.40 107.46 3.06 80,000 85,966.58 1 06.04.2009 US900123AJ93 102.00 102.00 102.00 105.82 3.82 250,000 264,539.06 1 15.05.2009 US900123AJ93 100.75 100.75 100.75 105.91 5.16 100,000 105,906.25 1 21.01.2009 US900123AL40 139.50 139.50 139.50 139.70 0.20 250,000 349,244.79 1 28.01.2009 US900123AL40 142.75 142.75 142.75 143.18 0.43 30,000 42,953.64 3 29.01.2009 US900123AL40 142.00 142.00 142.00 142.46 0.46 10,000 14,246.18 1 17.02.2009 US900123AL40 140.25 140.25 140.25 141.31 1.06 100,000 141,305.56 1 05.03.2009 US900123AL40 126.00 126.00 126.00 127.65 1.65 300,000 382,947.92 1 10.03.2009 US900123AL40 123.00 123.00 123.00 124.81 1.81 10,000 12,481.42 1 20.03.2009 US900123AL40 130.00 130.00 130.00 132.14 2.14 50,000 66,072.05 1 25.03.2009 US900123AL40 133.75 133.75 133.75 136.06 2.31 10,000 13,605.90 1 03.04.2009 US900123AL40 133.75 133.75 133.75 136.32 2.57 180,000 245,381.25 1 21.04.2009 US900123AL40 145.25 145.25 145.25 148.42 3.17 50,000 74,208.33 1 06.05.2009 US900123AL40 146.35 146.35 146.35 150.01 3.66 10,000 15,001.15 1 08.05.2009 US900123AL40 149.00 149.15 149.02 152.75 3.73 700,000 1,069,242.01 2 04.06.2009 US900123AL40 149.75 149.75 149.75 154.34 4.59 10,000 15,433.51 1 08.06.2009 US900123AL40 150.88 150.88 150.88 155.59 4.72 10,000 15,559.20 1 09.06.2009 US900123AL40 150.50 150.50 150.50 155.25 4.75 200,000 310,500.00 1 10.06.2009 US900123AL40 149.75 149.75 149.75 154.53 4.78 300,000 463,598.96 1 15.07.2009 US900123AL40 152.75 152.75 152.75 152.75 10,000 15,275.00 1 24.07.2009 US900123AL40 155.25 155.25 155.25 155.55 0.30 10,000 15,554.69 1 15.10.2009 US900123AL40 164.20 164.20 164.20 167.17 2.97 100,000 167,168.75 1 20.10.2009 US900123AL40 165.00 165.00 165.00 168.13 3.13 10,000 16,813.37 1 26.10.2009 US900123AL40 164.40 164.40 164.40 167.73 3.33 10,000 16,773.16 1 03.11.2009 US900123AL40 162.65 162.65 162.65 166.21 3.56 20,000 33,242.50 1 10.11.2009 US900123AL40 161.30 161.30 161.30 165.09 3.79 80,000 132,074.72 1
YABANCI MENKUL KIYMETLER PĠYASASI ULUSLARARASI TAHVĠL PAZARI DÖNEMSEL BÜLTENĠ FOREIGN SECURITIES MARKET INTERNATIONAL BONDS SUB-MARKET BULLETIN (01/01/2009-31/12/2009) VALÖR MENKUL KIYMET EN DÜġÜK FĠYAT EN YÜKSEK FĠYAT AĞR.ORT. FĠYAT TAKAS FĠYATI ĠġLEMĠġ FAĠZ NOMĠNAL TUTAR ĠġLEM HACMĠ SÖZL.SAYISI (VALUE) (SECURITY) (MIN. PRICE) (MAX. PRICE) (WEIGHT.AVR. PRICE) (SETTLEMENT PRICE) (ACCRUED INTEREST) (NOMINAL VOL.) TRADED VALUE NO.OF CONTRACTS 18.11.2009 US900123AL40 163.75 163.75 163.75 167.81 4.06 30,000 50,342.19 1 23.11.2009 US900123AL40 164.35 164.35 164.35 168.57 4.22 10,000 16,857.22 1 13.01.2009 US900123AN06 116.75 116.75 116.75 122.18 5.43 300,000 366,541.67 1 29.01.2009 US900123AN06 114.75 114.75 114.75 114.94 0.19 10,000 11,494.17 1 11.02.2009 US900123AN06 114.50 114.50 114.50 115.08 0.58 10,000 11,507.50 1 12.02.2009 US900123AN06 114.50 114.50 114.50 115.11 0.61 150,000 172,660.42 1 24.02.2009 US900123AN06 112.50 112.50 112.50 113.49 0.99 100,000 113,490.28 1 05.03.2009 US900123AN06 110.50 111.40 110.95 112.29 1.34 600,000 673,750.00 2 06.04.2009 US900123AN06 116.00 116.00 116.00 118.33 2.33 300,000 354,995.83 1 06.05.2009 US900123AN06 116.75 116.75 116.75 120.04 3.29 10,000 12,004.03 1 17.06.2009 US900123AN06 115.35 115.35 115.35 119.95 4.60 30,000 35,985.00 1 13.01.2009 US900123AR10 113.75 113.75 113.75 119.22 5.47 50,000 59,609.72 1 22.04.2009 US900123AR10 118.00 118.00 118.00 120.99 2.99 10,000 12,099.44 1 28.04.2009 US900123AR10 117.75 117.75 117.75 120.93 3.18 30,000 36,278.33 1 27.05.2009 US900123AR10 118.75 118.75 118.75 122.81 4.06 400,000 491,255.56 1 30.07.2009 US900123AR10 119.00 119.00 119.00 119.49 0.49 10,000 11,948.89 1 14.08.2009 US900123AR10 119.75 119.75 119.75 120.67 0.92 20,000 24,133.33 1 18.08.2009 US900123AR10 119.00 119.00 119.00 120.04 1.04 20,000 24,007.78 1 03.11.2009 US900123AR10 121.75 121.75 121.75 125.08 3.33 20,000 25,016.11 1 19.11.2009 US900123AR10 121.50 121.50 121.50 125.32 3.82 100,000 125,319.44 1 23.11.2009 US900123AR10 121.25 121.25 121.25 125.19 3.94 20,000 25,038.33 1 08.12.2009 US900123AR10 121.75 121.75 121.75 126.15 4.40 100,000 126,150.00 1 20.02.2009 US900123AS92 105.50 105.50 105.50 106.42 0.92 100,000 106,423.61 1 03.04.2009 US900123AS92 110.00 110.00 110.00 112.06 2.06 220,000 246,528.33 1 22.04.2009 US900123AS92 114.75 114.75 114.75 117.31 2.56 20,000 23,461.94 1 28.04.2009 US900123AS92 114.50 114.50 114.50 117.22 2.72 10,000 11,721.81 1 15.06.2009 US900123AS92 113.00 113.00 113.00 116.96 3.96 24,500,000 28,654,791.68 5 14.07.2009 US900123AS92 113.50 113.50 113.50 118.22 4.72 70,000 82,756.53 1 15.07.2009 US900123AS92 114.60 114.60 114.60 114.60 10,000 11,460.00 1 24.07.2009 US900123AS92 116.00 116.00 116.00 116.24 0.24 10,000 11,623.75 1 30.07.2009 US900123AS92 115.85 115.85 115.85 116.25 0.40 10,000 11,624.58 1 28.08.2009 US900123AS92 117.00 117.00 117.00 118.13 1.13 100,000 118,134.72 1 24.09.2009 US900123AS92 118.30 118.30 118.30 120.12 1.82 20,000 24,024.17 1 09.10.2009 US900123AS92 118.00 118.00 118.00 120.22 2.22 40,000 48,086.66 2 20.10.2009 US900123AS92 119.50 119.50 119.50 122.01 2.51 10,000 12,200.69 1 03.11.2009 US900123AS92 119.75 119.75 119.75 122.60 2.85 20,000 24,520.00 1 18.11.2009 US900123AS92 119.10 119.75 119.34 122.59 3.25 80,000 98,071.67 2 23.11.2009 US900123AS92 119.80 119.80 119.80 123.18 3.38 10,000 12,317.78 1
YABANCI MENKUL KIYMETLER PĠYASASI ULUSLARARASI TAHVĠL PAZARI DÖNEMSEL BÜLTENĠ FOREIGN SECURITIES MARKET INTERNATIONAL BONDS SUB-MARKET BULLETIN (01/01/2009-31/12/2009) VALÖR MENKUL KIYMET EN DÜġÜK FĠYAT EN YÜKSEK FĠYAT AĞR.ORT. FĠYAT TAKAS FĠYATI ĠġLEMĠġ FAĠZ NOMĠNAL TUTAR ĠġLEM HACMĠ SÖZL.SAYISI (VALUE) (SECURITY) (MIN. PRICE) (MAX. PRICE) (WEIGHT.AVR. PRICE) (SETTLEMENT PRICE) (ACCRUED INTEREST) (NOMINAL VOL.) TRADED VALUE NO.OF CONTRACTS 16.12.2009 US900123AS92 120.85 120.85 120.85 124.83 3.98 10,000 12,483.47 1 15.01.2009 US900123AT75 95.75 95.75 95.75 99.11 3.36 160,000 158,568.89 1 04.02.2009 US900123AT75 92.00 92.00 92.00 95.78 3.78 30,000 28,733.33 1 06.02.2009 US900123AT75 93.40 93.40 93.40 97.22 3.82 100,000 97,222.22 1 23.02.2009 US900123AT75 85.25 85.25 85.25 85.45 0.20 30,000 25,635.00 1 04.03.2009 US900123AT75 87.65 87.65 87.65 88.09 0.44 60,000 52,856.67 1 10.04.2009 US900123AT75 96.00 96.00 96.00 97.24 1.24 200,000 194,488.89 1 20.04.2009 US900123AT75 99.00 99.00 99.00 100.47 1.47 100,000 100,466.67 1 22.04.2009 US900123AT75 99.00 100.00 99.34 100.85 1.51 660,000 665,623.33 3 29.04.2009 US900123AT75 98.75 98.75 98.75 100.42 1.67 150,000 150,625.00 1 28.05.2009 US900123AT75 103.30 103.30 103.30 105.61 2.31 100,000 105,611.11 1 25.06.2009 US900123AT75 105.60 105.60 105.60 108.51 2.91 100,000 108,511.11 1 21.07.2009 US900123AT75 106.25 106.25 106.25 109.74 3.49 100,000 109,738.89 1 29.07.2009 US900123AT75 107.50 107.50 107.50 111.17 3.67 100,000 111,166.67 1 06.10.2009 US900123AT75 113.50 113.50 113.50 114.66 1.16 7,000,000 8,025,888.89 2 08.10.2009 US900123AT75 113.50 113.50 113.50 114.70 1.20 150,000 172,050.00 1 09.10.2009 US900123AT75 115.80 115.80 115.80 117.02 1.22 70,000 81,915.56 1 15.10.2009 US900123AT75 116.25 116.25 116.25 117.61 1.36 100,000 117,605.56 1 16.11.2009 US900123AT75 116.65 116.65 116.65 118.69 2.04 100,000 118,694.44 1 25.11.2009 US900123AT75 116.95 116.95 116.95 119.19 2.24 100,000 119,194.44 1 15.12.2009 US900123AT75 117.15 117.15 117.15 119.84 2.69 100,000 119,838.89 1 03.02.2009 US900123AU49 108.50 108.50 108.50 109.33 0.83 80,000 87,460.00 1 24.02.2009 US900123AU49 105.50 105.50 105.50 106.85 1.35 500,000 534,250.00 1 07.10.2009 US900123AU49 110.50 110.50 110.50 112.93 2.43 200,000 225,850.00 1 01.12.2009 US900123AU49 112.00 112.00 112.00 115.78 3.78 200,000 231,550.00 2 04.06.2009 US900123AV22 104.50 104.50 104.50 106.09 1.59 100,000 106,090.97 1 24.07.2009 US900123AV22 106.60 106.60 106.60 109.20 2.60 150,000 163,796.88 1 19.10.2009 US900123AV22 112.75 112.75 112.75 113.43 0.68 80,000 90,747.78 1 19.11.2009 US900123AV22 112.40 112.40 112.40 113.69 1.29 300,000 341,066.67 3 27.01.2009 US900123AW05 91.75 91.75 91.75 95.27 3.52 20,000 19,054.72 1 28.01.2009 US900123AW05 92.40 92.40 92.40 95.94 3.54 210,000 201,482.60 2 19.02.2009 US900123AW05 85.60 85.60 85.60 85.89 0.29 30,000 25,766.04 1 20.02.2009 US900123AW05 85.25 85.25 85.25 85.56 0.31 600,000 513,343.75 1 11.03.2009 US900123AW05 80.70 80.70 80.70 81.44 0.74 60,000 48,862.50 1 11.05.2009 US900123AW05 98.50 98.50 98.50 100.47 1.97 100,000 100,466.67 1 14.08.2009 US900123AW05 104.90 104.90 104.90 105.08 0.18 110,000 115,592.81 1 15.10.2009 US900123AW05 111.35 111.35 111.35 112.78 1.43 100,000 112,784.03 1 03.11.2009 US900123AW05 109.80 109.80 109.80 111.60 1.80 50,000 55,801.39 1
YABANCI MENKUL KIYMETLER PĠYASASI ULUSLARARASI TAHVĠL PAZARI DÖNEMSEL BÜLTENĠ FOREIGN SECURITIES MARKET INTERNATIONAL BONDS SUB-MARKET BULLETIN (01/01/2009-31/12/2009) VALÖR MENKUL KIYMET EN DÜġÜK FĠYAT EN YÜKSEK FĠYAT AĞR.ORT. FĠYAT TAKAS FĠYATI ĠġLEMĠġ FAĠZ NOMĠNAL TUTAR ĠġLEM HACMĠ SÖZL.SAYISI (VALUE) (SECURITY) (MIN. PRICE) (MAX. PRICE) (WEIGHT.AVR. PRICE) (SETTLEMENT PRICE) (ACCRUED INTEREST) (NOMINAL VOL.) TRADED VALUE NO.OF CONTRACTS 07.12.2009 US900123AW05 113.05 113.05 113.05 115.55 2.50 100,000 115,549.31 1 15.12.2009 US900123AW05 112.25 112.25 112.25 114.91 2.66 100,000 114,913.19 1 22.01.2009 US900123AX87 92.00 93.25 92.83 93.75 0.91 150,000 140,620.83 2 03.02.2009 US900123AX87 93.25 93.25 93.25 94.38 1.13 100,000 94,377.78 1 11.02.2009 US900123AX87 92.50 92.50 92.50 93.78 1.28 100,000 93,783.33 1 12.02.2009 US900123AX87 92.25 92.25 92.25 93.55 1.30 200,000 187,105.56 1 17.04.2009 US900123AX87 97.25 97.25 97.25 99.82 2.57 20,000 19,963.33 1 10.06.2009 US900123AX87 100.00 100.55 100.48 100.58 0.10 1,000,000 1,005,797.22 3 16.06.2009 US900123AX87 100.10 100.10 100.10 100.31 0.21 100,000 100,313.89 1 28.08.2009 US900123AX87 103.50 103.50 103.50 105.11 1.61 50,000 52,556.94 1 14.09.2009 US900123AX87 104.25 104.25 104.25 106.18 1.93 100,000 106,175.00 1 09.01.2009 US900123AY60 88.75 88.75 88.75 90.89 2.14 100,000 90,888.89 1 24.02.2009 US900123AY60 75.50 75.50 75.50 78.50 3.00 200,000 156,996.53 1 11.03.2009 US900123AY60 71.00 71.00 71.00 74.32 3.32 50,000 37,161.46 1 10.04.2009 US900123AY60 84.20 84.20 84.20 84.64 0.44 150,000 126,958.85 1 13.04.2009 US900123AY60 84.30 84.30 84.30 84.80 0.50 100,000 84,796.53 1 17.04.2009 US900123AY60 86.50 86.50 86.50 87.07 0.57 150,000 130,609.38 1 11.05.2009 US900123AY60 89.75 89.75 89.75 90.78 1.03 200,000 181,562.50 1 12.05.2009 US900123AY60 91.90 91.90 91.90 92.95 1.05 130,000 120,835.45 1 13.05.2009 US900123AY60 89.90 90.20 90.08 91.15 1.07 200,000 182,298.89 2 26.05.2009 US900123AY60 91.50 91.50 91.50 92.82 1.32 100,000 92,817.71 1 09.06.2009 US900123AY60 92.00 92.00 92.00 93.57 1.57 200,000 187,131.95 2 10.06.2009 US900123AY60 91.50 91.50 91.50 93.09 1.59 300,000 279,255.21 1 16.06.2009 US900123AY60 93.00 93.00 93.00 94.70 1.70 100,000 94,699.65 1 08.05.2009 US900123AZ36 102.65 102.65 102.65 103.47 0.82 1,200,000 1,241,600.00 1 10.11.2009 US900123AZ36 110.50 110.50 110.50 111.36 0.86 100,000 111,355.56 1 07.12.2009 US900123AZ36 112.55 112.55 112.55 113.93 1.38 200,000 227,861.11 1 12.01.2009 US900123BA75 97.50 97.50 97.50 99.36 1.86 100,000 99,356.25 1 09.02.2009 US900123BA75 93.35 93.35 93.35 95.71 2.36 100,000 95,712.50 1 13.03.2009 US900123BA75 84.50 84.50 84.50 87.50 3.00 100,000 87,500.00 1 30.03.2009 US900123BA75 94.85 94.85 94.85 98.17 3.32 100,000 98,168.75 1 28.08.2009 US900123BA75 102.40 102.40 102.40 105.12 2.72 100,000 105,118.75 1 17.11.2009 US900123BA75 109.00 109.10 109.08 109.91 0.83 28,500,000 31,323,625.00 6 21.01.2009 US900123BB58 87.75 87.75 87.75 90.49 2.74 400,000 361,955.56 1 22.01.2009 US900123BB58 89.50 89.50 89.50 92.26 2.76 400,000 369,036.12 2 20.03.2009 US900123BB58 80.25 80.25 80.25 80.55 0.30 50,000 40,276.04 1 13.04.2009 US900123BB58 87.25 87.25 87.25 88.02 0.77 100,000 88,015.28 1 17.04.2009 US900123BB58 90.25 90.25 90.25 91.10 0.85 100,000 91,095.83 1
YABANCI MENKUL KIYMETLER PĠYASASI ULUSLARARASI TAHVĠL PAZARI DÖNEMSEL BÜLTENĠ FOREIGN SECURITIES MARKET INTERNATIONAL BONDS SUB-MARKET BULLETIN (01/01/2009-31/12/2009) VALÖR MENKUL KIYMET EN DÜġÜK FĠYAT EN YÜKSEK FĠYAT AĞR.ORT. FĠYAT TAKAS FĠYATI ĠġLEMĠġ FAĠZ NOMĠNAL TUTAR ĠġLEM HACMĠ SÖZL.SAYISI (VALUE) (SECURITY) (MIN. PRICE) (MAX. PRICE) (WEIGHT.AVR. PRICE) (SETTLEMENT PRICE) (ACCRUED INTEREST) (NOMINAL VOL.) TRADED VALUE NO.OF CONTRACTS 21.04.2009 US900123BB58 90.25 90.25 90.25 91.18 0.93 50,000 45,588.19 1 27.04.2009 US900123BB58 87.75 87.75 87.75 88.80 1.05 50,000 44,398.61 1 29.04.2009 US900123BB58 90.25 90.25 90.25 91.34 1.09 50,000 45,668.75 1 11.05.2009 US900123BB58 93.25 93.25 93.25 94.58 1.33 600,000 567,475.00 1 21.07.2009 US900123BB58 98.00 98.00 98.00 100.74 2.74 650,000 654,802.78 1 02.10.2009 US900123BB58 102.75 102.75 102.75 103.29 0.54 100,000 103,293.75 1 16.11.2009 US900123BB58 106.70 106.75 106.73 108.15 1.43 200,000 216,309.72 2 06.04.2009 US900123BD15 96.50 96.50 96.50 96.99 0.49 100,000 96,986.11 1 10.06.2009 US900123BD15 100.03 100.03 100.03 101.76 1.73 20,000,000 20,352,111.12 4 12.06.2009 US900123BD15 99.50 99.50 99.50 101.27 1.77 10,000,000 10,126,944.44 2 02.11.2009 US900123BD15 109.75 109.75 109.75 110.74 0.99 100,000 110,741.67 1 02.12.2009 US900123BD15 111.10 111.10 111.10 112.68 1.58 100,000 112,675.00 1 21.01.2009 US900123BE97 98.25 98.25 98.25 98.40 0.15 200,000 196,791.67 1 23.01.2009 US900123BE97 98.65 98.65 98.65 98.84 0.19 100,000 98,837.50 1 19.02.2009 US900123BE97 95.00 95.00 95.00 95.73 0.73 100,000 95,729.17 1 25.02.2009 US900123BE97 94.40 94.40 94.40 95.25 0.85 1,000,000 952,541.67 1 21.08.2009 US900123BE97 107.30 107.30 107.30 108.07 0.77 200,000 216,141.67 1 30.09.2009 US900123BE97 110.50 110.50 110.50 112.08 1.58 100,000 112,083.33 1 26.10.2009 US900123BE97 113.50 113.50 113.50 115.63 2.13 100,000 115,625.00 1 18.11.2009 US900123BE97 114.00 114.00 114.00 116.58 2.58 100,000 116,583.33 1 10.08.2009 US900123BF62 109.15 109.15 109.15 111.09 1.94 200,000 222,175.00 1 14.09.2009 US900123BF62 108.13 108.13 108.13 110.77 2.65 100,000 110,770.83 1 29.09.2009 US900123BF62 110.60 110.60 110.60 113.56 2.96 100,000 113,558.33 1 11.02.2009 US900147AB51 110.25 110.25 110.25 112.08 1.83 70,000 78,454.44 1 01.12.2009 US900147AB51 105.80 105.80 105.80 111.22 5.42 200,000 222,436.12 2 (01/01/2009-31/12/2009) ÖZET (SUMMARY) GENEL TOPLAM (*) NOMĠNAL ĠġL.TUTARI ĠġLEM HACMĠ SÖZLEġME SAYISI (GENERAL SUM) (NOMINAL VOLUME) (TRADED VALUE) (NO.OF CONTRACTS) EUR 13,580,000 14,677,488.15 72 USD 167,170,000 182,674,044.88 264 (*) Genel toplamlar tek üyenin taraf olduğu iģlemleri de kapsamaktadır. (Bulletin summary contains transactions having one participant member)
YABANCI MENKUL KIYMETLER PİYASASI ULUSLARARASI TAHVİL PAZARI FOREIGN SECURITIES MARKET INTERNATIONAL BONDS SUB-MARKET ÜYE SIRALAMA / MEMBERS in ORDER 05/01/2010 İŞLEM TARİH ARALIĞI : 01/01/2009-31/12/2009 GÜN SAYISI : 252 PAZAR ARALIĞI : MUTP UTP İŞLEM HACMİ YÜZDE İŞLEM ADEDİ GÜNLÜK ORT İŞLEM HACMİ ÜYE (MEMBER) (TRADE VOLUME) PERCENTAGE (%) (No of TRANSACTIONS) (DAILY AVR. TRADING VOL.) IYM İŞ YATIRIM MENKUL DEĞERLER A.Ş. 183,273,421.38 29.73 102 727,275.48 AKB AKBANK T.A.Ş. 159,579,855.37 25.89 106 633,253.39 FRT FORTİS BANK A.Ş. 88,918,854.93 14.42 12 352,852.60 GIN ING BANK AŞ 72,630,714.59 11.78 17 288,217.12 TIB T. İŞ BANKASI A.Ş. 60,584,675.30 9.83 189 240,415.38 YKB YAPI KREDİ BANKASI A.Ş. 19,625,201.55 3.18 66 77,877.78 TGB T. GARANTİ BANKASI A.Ş. 12,416,199.03 2.01 43 49,270.63 TVB T. VAKIFLAR BANKASI A.S. 8,300,248.76 1.35 95 32,937.50 THL T. HALK BANKASI A.Ş. 3,998,504.20 0.65 10 15,867.08 YKR YAPI KREDİ YATIRIM A.Ş. 3,099,129.52 0.50 12 12,298.13 ADB ANADOLUBANK A.Ş. 1,799,957.51 0.29 13 7,142.69 GDK GEDIK MENKUL DEĞERLER A.Ş. 1,143,209.72 0.19 4 4,536.55 FRS FORTİS YATIRIM MENKUL DEĞERLER A.Ş. 927,022.77 0.15 2 3,678.66 DNZ DENİZBANK A.Ş. 176,343.92 0.03 1 699.78 616,473,338.56 672 KENDİNDEN KENDİNE İŞLEMLER (TRANSACTIONS WITH ONE PARTICIPANT MEMBER) : MÜŞTERİ İŞLEMLER (CLIENT TRANSACTIONS): PORTFÖY İŞLEMLERİ (PORTFOLIO TRANSACTIONS): FON İŞLEMLERİ (FUND TRANSACTIONS): DAHİL (INCLUDED) DAHİL (INCLUDED) DAHİL (INCLUDED) DAHİL (INCLUDED) ** RAPORA DAHİL OLAN PAZARLAR (COVERED MARKETS) MUTP Düzeltme İşlemi UTP (Correction Transactions-Manual UTP-) UTP Uluslararası Tahvil Pazarı (International Bonds Market)
TAKASBANK PARA PİYASASI TAKASBANK MONEY MARKET Üye ( Member) İşlem Yapan Üye Sayısı Active Members Yıl Kalkınma ve Yatırım Bankaları Mevduat Bankaları Aracı Kurumlar Toplam Year Development and Investment Banks Deposit Banks Brokerage Houses Total 1996 1 2 8 11 1997 3 10 52 65 1998 4 12 79 95 1999 8 29 90 127 2000 10 34 95 139 2001 10 35 106 151 2002 7 26 101 134 2003 4 23 93 120 2004 4 23 86 113 2005 4 20 81 105 2006 4 18 79 101 2007 4 15 72 91 2008 2 12 70 84 2009 5 10 65 80 2009 Yılı İşlem Hacmi ve Üyelere Göre Dağılımı (TL) Traded Values by Members in 2009 İşlem Hacmi ( Traded Value) Kalkınma ve Yatırım Bankaları 1,242,028,000 Development and İnvestment Banks AKTİF YATIRIM BANKASI A.Ş. 18,530,000 BANKPOZİTİF KREDİ VE KALKINMA BANKASI A.Ş. 1,170,331,000 GSD YATIRIM BANKASI A.Ş. 130,000 NUROL YATIRIM BANKASI A.Ş. 19,100,000 T.SINAİ KALKINMA BANKASI A.Ş. 33,937,000 Mevduat Bankaları 13,388,638,000 Deposit Banks AKBANK T.A.Ş. 5,505,318,000 ALTERNATİF BANK A.Ş. 50,000 ARAP TÜRK BANKASI A.Ş. 111,066,000 EUROBANK TEKFEN A.Ş. 2,288,068,000 ING BANK A.Ş. 531,594,000 ŞEKERBANK T.A.Ş. 498,756,000 T. GARANTİ BANKASI A.Ş. 1,361,550,000 T. İŞ BANKASI A.Ş. 2,709,750,000 TEKSTİL BANKASI A.Ş. 303,430,000 TURKISH BANK A.Ş. 79,056,000 Aracı Kurumlar 62,304,740,000 Brokerage Houses ACAR YATIRIM MENKUL DEĞERLER A.Ş. 62,628,000 AK YATIRIM MENKUL DEĞERLER A.Ş. 1,724,187,000 ALAN MENKUL DEĞERLER A.Ş 658,170,000 ALTERNATİF YATIRIM A.Ş. 1,393,090,000 ATA YATIRIM MENKUL KIYMETLER A.Ş. 1,020,926,000 ATAONLİNE MENKUL KIYMETLER A.Ş. 152,757,000 AYBORSA MENKUL DEĞERLER TİCARETİ A.Ş. 309,689,000 BAHAR MENKUL DEĞERLER TİCARETİ A.Ş. 88,703,000 BAŞKENT MENKUL DEĞERLER A.Ş. 737,666,000 CAMİŞ MENKUL DEĞERLER A.Ş. 37,911,000 CENSA MENKUL DEĞERLER A.Ş. 408,032,000 DEHA MENKUL KIYMETLER A.Ş. 490,000 DELTA MENKUL DEĞERLER A.Ş. 3,362,000 DENİZ YATIRIM MENKUL KIYMETLER A.Ş. 718,111,000 DÜNYA MENKUL DEĞERLER A.Ş. 242,076,000 ECZACIBAŞI MENKUL DEĞERLER A.Ş. 91,589,000 EFG İSTANBUL MENKUL DEĞERLER A.Ş. 33,294,000 EGEMEN MENKUL KIYMETLER A.Ş. 266,807,000 EKİNCİLER YATIRIM MENKUL DEĞERLER A.Ş. 9,842,000 EKSPRES YATIRIM MENKUL DEĞERLER A.Ş. 80,960,000 ETİ YATIRIM A.Ş. 90,680,000 EURO YATIRIM MENKUL DEĞERLER A.Ş. 100,000 FİNANS YATIRIM MENKUL DEĞERLER A.Ş. 174,059,000
Aracı Kurumlar Brokerage Houses 2009 Yılı İşlem Hacmi ve Üyelere Göre Dağılımı (TL) Traded Values by Members in 2009 FORTİS YATIRIM MENKUL DEĞERLER A.Ş. 2,975,194,000 GALATA MENKUL DEĞERLER A.Ş. 716,314,000 GEDİK YATIRIM MENKUL DEĞERLER A.Ş. 66,787,000 GFC GENERAL FİNANS MENKUL DEĞERLER A.Ş. 203,792,000 GLOBAL MENKUL DEĞERLER A.Ş. 1,398,473,000 GÜVEN MENKUL DEĞERLER A.Ş. 227,111,000 HALK YATIRIM MENKUL DEĞERLER A.Ş. 811,644,000 HEDEF MENKUL MÜŞTERİLERİ HESABI 70,700,000 HSBC YATIRIM MENKUL DEĞERLER A.Ş. 1,892,664,000 İNFO YATIRIM A.Ş. 1,033,450,000 İŞ YATIRIM MENKUL DEĞERLER A.Ş. 15,340,672,000 KALKINMA YATIRIM MENKUL DEĞERLER A.Ş. 89,419,000 KAPİTAL MENKUL DEĞERLER A.Ş. 845,489,000 KARE YATIRIM MENKUL DEĞERLER A.Ş. 159,584,000 MARBAŞ MENKUL DEĞERLER A.Ş. 130,010,000 MEKSA YATIRIM MENKUL DEĞERLER A.Ş. 58,464,000 METRO YATIRIM MENKUL DEĞERLER A.Ş. 395,302,000 NUROL MENKUL KIYMETLER A.Ş. 94,867,000 OYAK YATIRIM MENKUL DEĞERLER A.Ş. 3,637,713,000 ÖNER MENKUL KIYMETLER A.Ş. 18,722,000 PAY MENKUL DEĞERLER A.Ş. 2,029,586,000 PİRAMİT MENKUL KIYMETLER A.Ş. 417,817,000 POLEN MENKUL DEĞERLER A.Ş. 854,257,000 POZİTİF MENKUL DEĞERLER A.Ş. 536,607,000 PRİM MENKUL DEĞERLER A.Ş. 721,071,000 SANKO MENKUL DEĞERLER A.Ş. 109,292,000 SARDİS MENKUL DEĞERLER A.Ş. 36,415,000 SAYILGAN MENKUL DEĞERLER TİCARETİ A.Ş. 424,450,000 STANDARD ÜNLÜ MENKUL DEĞERLER A.Ş. 3,850,000 STRATEJİ MENKUL DEĞERLER A.Ş. 1,485,871,000 TEB YATIRIM MENKUL DEĞERLER A.Ş. 2,029,975,000 TERA MENKUL DEĞERLER A.Ş. 1,934,000 TİCARET MENKUL DEĞERLER A.Ş. 95,549,000 TOROS MENKUL KIYMETLER TİCARETİ. A.Ş. 535,498,000 TURKISH YATIRIM A.Ş. 40,241,000 UBS MENKUL DEĞERLER A.Ş. 1,125,800,000 ULUS MENKUL DEĞERLER A.Ş. 464,878,000 UNİCORN CAPİTAL MENKUL DEĞERLER A.Ş. 168,056,000 VAKIF YATIRIM MENKUL DEĞERLER A.Ş. 312,977,000 YAPI KREDİ YATIRIM MENKUL DEĞERLER A.Ş. 7,668,138,000 YATIRIM FİNANSMAN MENKUL DEĞERLER A.Ş. 4,529,034,000 ZİRAAT YATIRIM MENKUL DEĞERLER A.Ş. 241,944,000 TOPLAM (TOTAL) 76,935,406,000
TAKASBANK PARA PİYASASI TAKASBANK MONEY MARKET İşlem Hacmi(TL) (Milyon ABD$) Çalışma Günü Traded Value (TL) (US$ Million ) Sayısı Yıl Number of Toplam Total Günlük Ort. Daily Aver. Toplam Günlük Ort. Year Trading Days ( TL) ( $ ) ( TL) ( $ ) Total Daily Aver. 1996 65 288,000 2.75 4,431 0.04 47 1 1997 251 398,823,000 2,220.13 1,588,936 8.85 12,895 51 1998 250 2,239,736,500 8,365.58 8,958,946 33.46 47,716 191 1999 248 9,723,998,500 22,340.00 39,209,671 90.08 90,729 366 2000 252 31,983,213,500 50,627.42 126,917,514 200.90 129,412 514 2001 251 95,278,273,500 75,992.11 379,594,715 302.76 163,437 651 2002 253 156,020,472,000 105,547.92 616,681,708 417.19 138,627 548 2003 250 133,016,800,000 88,271.99 532,067,200 353.09 80,356 321 2004 252 94,441,992,000 66,759.98 374,769,810 264.92 70,920 281 2005 254 90,215,307,000 67,359.59 355,178,374 265.20 66,599 262 2006 251 44,982,536,000 31,673.64 179,213,291 126.19 49,055 195 2007 252 40,196,433,000 30,928.18 159,509,655 122.73 46,705 185 2008 251 38,059,003,000 29,622.91 151,629,494 118.02 42,474 169 2009 252 38,467,703,000 25,085.50 152,649,615 99.55 37,208 148 En Düşük ve En Yüksek Değerler Low and Highs İşlem Adedi Number of Transactions İşlem Hacmi Traded Value İşlem Sayısı Number of Transactions Yıl En Düşük Tarih En Düşük Tarih En Yüksek Tarih En Yüksek Tarih En Düşük Tarih En Yüksek Tarih Year Lowest (TL) Date Lowest ($) Date Highest(TL) Date Highest($) Date Lowest Date Highest Date 1996 1,000 26/11/1996 9,807 03/12/1996 49,500 19/12/1996 471,411 19/12/1996 1 26/11/1996 7 19/12/1996 1997 2,500 16/01/1997 22,343 16/01/1997 6,244,000 23/12/1997 30,958,402 23/12/1997 1 02/01/1997 166 15/12/1997 1998 53,500 28/01/1998 249,778 28/01/1998 19,418,500 25/12/1998 62,503,219 25/12/1998 10 02/01/1998 346 18/12/1998 1999 371,000 18/01/1999 1,157,639 18/01/1999 83,346,000 29/12/1999 155,366,990 29/12/1999 15 22/01/1999 473 02/09/1999 2000 6,024,000 03/01/2000 11,153,531 03/01/2000 247,910,000 15/12/2000 364,258,018 15/12/2000 53 03/01/2000 766 13/12/2000 2001 5,872,000 09/03/2001 6,497,581 09/03/2001 655,357,000 20/12/2001 448,439,426 20/12/2001 54 09/03/2001 805 06/06/2001 2002 141,246,000 21/02/2002 103,219,819 21/02/2002 803,839,000 29/05/2002 576,572,440 13/05/2002 184 28/10/2002 787 20/02/2002 2003 32,689,000 10/02/2003 20,113,090 10/02/2003 806,243,000 15/04/2003 532,728,917 22/05/2003 54 24/11/2003 423 03/01/2003 2004 84,584,000 28/10/2004 57,534,148 28/10/2004 573,387,000 20/05/2004 373,878,139 08/04/2004 162 28/10/2004 352 07/05/2004 2005 175,192,000 27/12/2005 130,506,555 27/12/2005 577,642,000 09/03/2005 458,992,451 09/03/2005 169 28/10/2005 335 23/02/2005 2006 33,493,000 09/01/2006 25,213,038 09/01/2006 358,779,000 29/09/2006 240,484,617 29/09/2006 72 09/01/2006 289 29/12/2006 2007 54,011,000 11/10/2007 45,880,904 11/10/2007 344,779,000 22/06/2007 264,259,217 22/06/2007 69 19/12/2007 246 05/01/2007 2008 37,009,000 29/09/2008 30,049,529 29/09/2008 458,566,000 05/09/2008 378,042,869 05/09/2008 90 29/09/2008 244 10/11/2008 2009 77,805,000 25/02/2009 46,103,935 25/02/2009 422,796,000 18/09/2009 289,071,516 18/09/2009 90 28/10/2009 189 03/04/2009 İşlem Hacmi (TL) (Milyon ABD$) Traded Value (TL) (US$ Million ) Çalışma Günü Sayısı Aylık / Monthly Günlük / Daily Number of Toplam Total Ortalama Average En Düşük Min En Yüksek Max Trading Days (TL ) ( $ ) (TL ) ( $ ) (TL ) ( $ ) (TL) ( $ ) Ocak Jan 21 2,527,188,000 1,589.95 120,342,286 75.71 80,929,000 48.89 197,830,000 122.76 Şubat Feb 20 2,445,072,000 1,485.62 122,253,600 74.28 77,805,000 46.10 304,755,000 187.91 Mart Mar 22 2,855,585,000 1,679.28 129,799,318 76.33 78,732,000 46.84 318,850,000 192.34 Nisan Apr 21 2,640,615,000 1,646.56 125,743,571 78.41 83,288,000 53.13 225,264,000 141.84 Mayıs May 19 3,005,243,000 1,935.68 158,170,684 101.88 99,657,000 64.43 310,013,000 196.80 Haziran Jun 22 3,142,011,000 2,040.34 142,818,682 92.74 103,206,000 66.40 282,231,000 182.48 Temmuz Jul 23 3,505,098,000 2,316.86 152,395,565 100.73 99,943,000 65.17 293,983,000 199.04 Ağustos Aug 21 3,672,841,000 2,482.68 174,897,190 118.22 114,352,000 78.55 294,340,000 202.50 Eylül Sep 20 3,377,313,000 2,277.58 168,865,650 113.88 112,890,000 75.40 422,796,000 289.07 Ekim Oct 21 3,706,654,000 2,536.68 176,507,333 120.79 98,548,000 66.48 322,953,000 222.25 Kasım Nov. 19 3,578,237,000 2,418.08 188,328,263 127.27 78,926,000 53.24 379,825,000 257.58 Aralık Dec. 23 4,011,846,000 2,676.18 174,428,087 116.36 109,042,000 72.57 360,605,000 240.21
İşlem Hacmi Traded Value Adet Number of Transactions Ort. İşlem Tutarı (TL) Avg. value of transactions Ort. İşlem Adedi Avg. number of transactions İşlem Adedi Çalışma Günü Sayısı Ort. İşlem Tutarı (TL) Number of Transactions Günlük Daily Number of Avg. Transaction Toplam Ortalama En Düşük En Yüksek Trading Days Value (TL) Total Average Minimum Maximum Ocak Jan. 21 771,425 3,276 156 142 179 Şubat Feb. 20 788,479 3,101 155 136 171 Mart Mar. 22 815,183 3,503 159 150 178 Nisan Apr. 21 806,295 3,275 156 135 189 Mayıs May 19 1,059,303 2,837 149 130 177 Haziran June 22 1,045,942 3,004 137 122 157 Temmuz July 23 1,099,121 3,189 139 121 161 Ağustos Aug 21 1,220,618 3,009 143 129 176 Eylül Sept 20 1,238,018 2,728 136 118 153 Ekim Oct. 21 1,271,579 2,915 139 90 164 Kasım Nov. 19 1,303,072 2,746 145 90 168 Aralık Dec. 23 1,106,716 3,625 158 136 189 İşlem Ortalamaları (Tutar-Adet) Transaction Averages ( Number & Value ) Ort. İşlem Tutarı Ort. İşlem Adedi 2,000,000 1,600,000 800 700 600 1,200,000 500 400 800,000 300 400,000 0 1 2 3 4 5 6 7 8 9 10 11 12 Ay Month 200 100 0 İşlem Adetleri Number Of Tansactions 10,000 9,000 8,000 7,000 6,000 5,000 4,000 3,000 3,276 3,101 3,503 3,275 2,837 3,004 3,189 3,009 2,728 2,915 2,746 3,625 2,000 1,000 0 1 2 3 4 5 6 7 8 9 10 11 12 Ay Month İşlem Hacimleri (TL) Traded Value (TL) 10,000,000,000 8,000,000,000 6,000,000,000 4,000,000,000 2,000,000,000 0 1 2 3 4 5 6 7 8 9 10 11 12 Ay Month
Faiz Oranı (%) Interest Rate % Üye İşlem Hacimleri (İlk 10) Traded Values By Members (Top 10) İŞ YATIRIM MENKUL DEĞERLER A.Ş. 19.94% YAPI KREDİ YATIRIM MENKUL DEĞERLER A.Ş. 9.97% AKBANK T.A.Ş. 7.16% YATIRIM FİNANSMAN MENKUL DEĞERLER A.Ş. 5.89% OYAK YATIRIM MENKUL DEĞERLER A.Ş. 4.73% FORTİS YATIRIM MENKUL DEĞERLER A.Ş. 3.87% DİĞER (Other) 36.68% TEB YATIRIM MENKUL DEĞERLER A.Ş. 2.64% PAY MENKUL DEĞERLER A.Ş. 2.64% T. İŞ BANKASI A.Ş. 3.52% EUROBANK TEKFEN A.Ş. 2.97% MEVDUAT BANKALARI (DEPOSİT BANKS) 21,78% İşlem Dağılımları Traded Value Distributions KALKINMA VE YATIRIM BANKALARI (DEVELOPMENT AND INVESTMENT BANKS) 0,90% ARACI KURUMLAR ( BROKERAGE HOUSES) 77,32% Günlük Faiz Ortalamaları (Son 12 Ay) (O/N Average Interest Rates-Last 12 Months) TPP TCMB INTERBANK 23.00 20.00 17.00 14.00 11.00 8.00 14.12 13.40 12.61 12.06 11.03 10.93 10.26 9.47 9.58 8.64 9.03 8.24 8.52 8.02 8.05 7.56 7.55 7.18 7.01 6.68 6.77 6.50 6.38 6.23 5.00 1 2 3 4 5 6 7 8 9 10 11 12 Ay Month
TAKASBANK ÖDÜNÇ PAY SENEDİ PİYASASI 2009 YILI VERİLERİ Data of Takasbank Securities Lending Market in 2009 Toplam Günlük Ortalama Total Daily Average Emir Sayısı- Number of Orders 63,634 253 Sözleşme Sayısı-Number of Contracts 20,132 80 İşlem Miktarı-Traded Number of Shares 599,498,875.00 2,378,964.00 İşlem Hacmi (TL)-Trade Value(TL) 2,052,634,530.38 8,145,375.00 İşlem Hacmi (USD)-Trade Value(USD) 1,335,932,672.93 5,301,320.13
TAKASBANK ÖDÜNÇ PAY SENEDİ PİYASASI TAKASBANK SECURITIES LENDING MARKET Çalışma Günü İşlem Hacmi (TL)( ABD$) İşlem Miktarı Sözleşme Sayısı Üye Sayısı İşlem Gören Kıymet Sayısı Sayısı Traded Value (TL )(USD$ ) Traded Number of Shares Number of Contracts Number of Members Traded Number of Securities Number of Toplam Total Günlük Ort. Daily Aver. Toplam Günlük Ort. Toplam Günlük Ort. Toplam Günlük Ort. Trading Days (TL) ($) (TL) ($) Total Daily Aver. Total Daily Aver. Total Daily Aver. 2009 Ocak Jan. 21 117,822,131.86 73,870,269.67 5,610,577.71 3,517,631.89 40,757,437 1,940,830.33 1241 59 60 111 25 Şubat Feb. 20 92,475,627.49 56,079,553.55 4,623,781.37 2,803,977.68 35,569,503 1,778,475.15 1219 61 59 100 22 Mart March 22 101,091,330.68 59,855,331.64 4,595,060.49 2,720,696.89 40,357,785 1,834,444.77 1337 61 57 107 22 Nisan April 21 235,877,973.65 146,918,191.78 11,232,284.46 6,996,104.37 78,426,208 3,734,581.33 2061 98 60 115 29 Mayıs May 19 292,052,743.06 188,342,348.51 15,371,197.00 9,912,755.18 81,651,866 4,297,466.63 2780 146 61 107 28 Haziran June 22 241,049,223.83 156,660,117.24 10,956,782.90 7,120,914.42 72,571,603 3,298,709.23 1978 90 56 112 29 Temmuz July 23 186,914,761.84 123,434,330.43 8,126,728.78 5,366,710.02 56,382,225 2,451,401.09 1966 85 58 109 26 Ağustos August 21 175,821,844.03 119,040,990.69 8,372,468.76 5,668,618.60 42,041,749 2,001,988.05 1693 81 60 112 26 Eylül Sept. 20 141,004,076.37 94,988,915.83 7,050,203.82 4,749,445.79 36,911,510 1,845,575.50 1466 73 56 121 28 Ekim Oct. 21 170,513,831.98 116,775,559.29 8,119,706.28 5,560,740.92 39,725,254 1,891,678.76 1468 70 54 127 25 Kasım Nov. 19 130,673,871.84 88,304,050.04 6,877,572.20 4,647,581.58 33,645,371 1,770,809.00 1344 71 54 125 28 Aralık Dec. 23 167,337,113.75 111,663,014.26 7,275,526.68 4,854,913.66 41,458,364 1,802,537.57 1579 69 56 119 25
TAKASBANK ÖDÜNÇ PAY SENEDİ PİYASASI TAKASBANK SECURITIES LENDING MARKET En Düşük ve En Yüksek Değerler Low and Highs İşlem Hacmi Traded Value İşlem Miktarı Traded Number of Shares Sözleşme Sayısı Number of Contracts En Düşük Tarih En Düşük Tarih En Yüksek Tarih En Yüksek Tarih En Düşük Tarih En Yüksek Tarih En Düşük Tarih En Yüksek Tarih Lowest (TL) Date Lowest ($) Date Highest(TL) Date Highest($) Date Lowest Date Highest Date Lowest Date Highest Date 2009 Ocak Jan. 2,079,526.06 02.01.2009 1,366,491.03 02.01.2009 12,877,176.71 19.01.2009 8,072,958.89 19.01.2009 665,189 28.01.2009 4,649,316 19.01.2009 31 12.01.2009 81 20.01.2009 Şubat Feb. 2,036,246.83 25.02.2009 1,206,593.29 25.02.2009 15,797,513.65 03.02.2009 9,571,350.29 03.02.2009 970,546 17.02.2009 4,963,797 03.02.2009 34 17.02.2009 111 03.02.2009 Mart March 1,155,778.44 06.03.2009 667,539.83 06.03.2009 10,999,447.61 27.03.2009 6,671,993.01 27.03.2009 589,391 06.03.2009 4,155,369 18.03.2009 27 06.03.2009 113 25.03.2009 Nisan April 2,707,949.02 14.04.2009 1,726,017.59 14.04.2009 22,187,288.37 06.04.2009 13,981,529.02 06.04.2009 1,151,545 14.04.2009 6,450,813 06.04.2009 40 14.04.2009 138 02.04.2009 Mayıs May 6,169,275.63 15.05.2009 3,925,474.43 15.05.2009 29,327,075.44 08.05.2009 19,048,503.16 08.05.2009 2,250,913 21.05.2009 7,669,939 08.05.2009 77 15.05.2009 251 2705/2009 Haziran June 5,482,046.83 09.06.2009 3,535,663.88 09.06.2009 18,404,592.00 05.06.2009 12,001,690.28 05.06.2009 1,854,472 23.06.2009 5,413,223 05.06.2009 62 01.06.2009 172 02.06.2009 Temmuz July 3,370,192.46 23.07.2009 2,254,761.79 23.07.2009 20,573,289.02 17.07.2009 13,509,284.23 17.07.2009 1,059,900 23.07.2009 4,865,857 17.07.2009 46 23.07.2009 151 03.07.2009 Ağustos August 4,663,197.75 20.08.2009 3,119,821.89 20.08.2009 16,106,693.34 05.08.2009 11,064,569.19 05.08.2009 1,276,870 20.08.2009 3,434,109 03.08.2009 49 11.08.2009 131 03.08.2009 Eylül Sept. 3,155,061.25 15.09.2009 2,109,139.14 15.09.2009 9,782,910.33 18.09.2009 6,688,712.08 18.09.2009 742,409 15.09.2009 2,570,948 10.09.2009 44 17.09.2009 101 10.09.2009 Ekim Oct. 2,261,329.86 28.10.2009 1,525,554.79 28.10.2009 12,334,959.99 16.10.2009 8,586,815.18 16.10.2009 402,705 28.10.2009 2,691,755 02.10.2009 23 28.10.2009 102 02.10.2009 Kasım Nov. 776,950.00 26.11.2009 524,080.95 26.11.2009 13,466,448.71 02.11.2009 9,082,995.23 02.11.2009 129,000 26.11.2009 2,975,634 02.11.2009 6 26.11.2009 97 02.11.2009 Aralık Dec. 2,750,907.06 29.12.2009 1,826,025.26 29.12.2009 13,686,508.26 03.12.2009 9,180,646.78 03.12.2009 419,793 29.12.2009 3,007,766 09.12.2009 30 29.12.2009 122 22.12.2009
TAKASBANK ÖDÜNÇ PAY SENEDİ PİYASASI TAKASBANK SECURITIES LENDING MARKET Toplam İşlem Miktarının Bulundukları Endekse Göre Dağılımı Breakdown of Price Index by Total Number of Traded Shares İMKB 30 İMKB 100 (30 Dışı) Ulusal Pazar (100 Dışı) Borsa Yatırım Fonu Toplam National-30 National-100(Except National-30) National-All (Except National-100) Exchange Traded Funds Total 2009 Ocak Jan. 35,955,836 4,289,999 471,602 40,000 40,757,437 Şubat Feb. 29,443,499 4,341,284 1,784,720-35,569,503 Mart Mar. 34,224,428 5,079,890 1,053,467-40,357,785 Nisan Apr. 70,080,871 5,340,750 2,987,768 16,819 78,426,208 Mayıs May 69,467,686 9,661,832 2,505,898 16,450 81,651,866 Haziran June 55,935,852 15,382,880 1,042,871 210,000 72,571,603 Temmuz July 41,626,627 12,577,642 1,712,400 465,556 56,382,225 Ağustos Aug. 31,894,603 9,522,166 624,980-42,041,749 Eylül Sept. 24,574,424 11,441,144 895,942-36,911,510 Ekim Oct. 28,994,186 10,064,537 666,531-39,725,254 Kasım Nov. 21,381,319 10,689,856 1,574,196-33,645,371 Aralık Dec. 29,972,436 9,554,124 1,929,804 2,000 41,458,364 2009 Yılı ÖPSP İşlem Miktarına Göre Kıymet Dağılımı Breakdown of Securities by number of shares in 2009 Ulusal Pazar (100 Dışı) 2.88% Borsa Yatırım Fonu 0.13% İMKB 100 (30 DIŞI) 18.01% İMKB 30 78.99%