| 25 Mart 1998 | |||||||||||
| HİSSE SENEDİ ADI | ÖNCEKİ KAPANIŞ | 1.SEANS KAPANIŞ | 2.SEANS KAPANIŞ | GÜNLÜK DEĞİŞİM | EN DÜŞÜK | EN YÜKSEK | İŞLEM HACMİ | 1.SEANS AĞR.ORT. | 2.SEANS AĞR.ORT. | 1996/9 Net Kar (Milyon TL.) | 1997/9 Net Kar (Milyon TL.) |
| Facto Finans | 3300 | 3350 | 3250 | -1.52 | 3200 | 3450 | 11503 | 3344 | 3297 | 83,137 | 477,883 |
| Feniş Alüminyum | 12000 | 12000 | 12000 | 0.00 | 12000 | 12250 | 72 | 12037 | 12000 | 80,343 | - |
| Finans Fin. Kir. | 3550 | 3650 | 3500 | -1.41 | 3500 | 3650 | 4886 | 3595 | 3561 | 696,220 | 1,695,806 |
| Finansbank | 4150 | 4250 | 4250 | 2.41 | 4150 | 4350 | 9887 | 4275 | 4247 | 7,427,396 | 16,729,413 |
| Finans Yat. Ort. | 1125 | 1100 | 1125 | 0.00 | 1075 | 1125 | 14086 | 1097 | 1099 | 249,891 | 801,639 |
| Frigo Pak | 7500 | 7300 | 7200 | -4.00 | 7100 | 7400 | 605 | 7302 | 7183 | 26,641 | - |
| Garanti Bankası | 9500 | 9600 | 9500 | 0.00 | 9300 | 9700 | 29375 | 9584 | 9552 | 19,573,440 | 60,206,087 |
| Gediz İplik | 24750 | 25000 | 24250 | -2.02 | 24250 | 25500 | 823 | 25090 | 24611 | 135,914 | 133,442 |
| Gentaş | 14000 | 14500 | 14500 | 3.57 | 14250 | 14750 | 1351 | 14439 | 14500 | 539,035 | 1,091,589 |
| Global Men. Değ. | 3950 | 4000 | 3950 | 0.00 | 3850 | 4050 | 10654 | 3958 | 3939 | 1,472,920 | - |
| Global Yatırım | 3750 | 3750 | 3900 | 4.00 | 3650 | 3950 | 602 | 3881 | 3891 | 261,788 | 740,758 |
| Göltaş | 33000 | 34000 | 33500 | 1.52 | 33000 | 34500 | 3732 | 33768 | 34031 | 1,066,945 | 3,024,583 |
| Good Year | 120000 | 127500 | 122500 | 2.08 | 120000 | 130000 | 947 | 127404 | 125395 | 3,722,772 | - |
| Garanti Yatırım Ort. | 2125 | 2125 | 2125 | 0.00 | 2100 | 2150 | 1964 | 2131 | 2113 | 54,891 | 331,279 |
| Gübre Fabrikaları | 16500 | 17250 | 16750 | 1.52 | 16000 | 17250 | 2297 | 16754 | 16817 | 508,705 | 534,326 |
| Gümüşsuyu | 1350 | 1375 | 1350 | 0.00 | 1350 | 1400 | 15154 | 1381 | 1363 | 514,538 | - |
| Güney Bira | 17250 | 17000 | 17500 | 1.45 | 17000 | 17500 | 491 | 17012 | 17262 | 600,595 | 655,540 |
| Güneş Sigorta | 5300 | 5200 | 5100 | -3.77 | 5100 | 5400 | 1542 | 5250 | 5199 | 1,995,603 | 3,286,424 |
| Hektaş | 3700 | 3850 | 3700 | 0.00 | 3550 | 3900 | 35746 | 3790 | 3734 | 790,278 | - |
| Hürriyet Gazetecilik | 26000 | 26000 | 27000 | 3.85 | 25500 | 27500 | 4323 | 26012 | 26681 | 2,790,029 | 16,243,375 |
| Hürriyet Gazetecilik (Yeni) | 5600 | 5500 | 5500 | -1.79 | 5500 | 5800 | 2161 | 5532 | 5629 | - | - |
| Haznedar Tuğla | 6500 | 6500 | 6500 | 0.00 | 6300 | 6700 | 383 | 6501 | 6558 | 250,879 | 441,970 |
| İhlas Ev Aletleri | 12750 | 13000 | 12750 | 0.00 | 12750 | 13250 | 989 | 13001 | 12916 | 182,161 | - |
| İhlas Holding | 27500 | 27000 | 26000 | -5.45 | 26000 | 27500 | 36401 | 27014 | 26610 | 1,087,251 | - |
| İktisat Fin Kiralama | 4100 | 4100 | 4000 | -2.44 | 3950 | 4200 | 11676 | 4094 | 4019 | 267,269 | 781,584 |
| İntema | 6900 | 7500 | 8000 | 15.94 | 6800 | 8000 | 55555 | 7219 | 7869 | 85,551 | - |
| İş Bankası A | 16000000 | 16000000 | 16000000 | 0.00 | 16000000 | 16000000 | 300 | 16000000 | 16000000 | 38,036,213 | 81,124,290 |
| İş Bankası B | 790000 | 810000 | 790000 | 0.00 | 790000 | 850000 | 44 | 807083 | 800500 | 38,036,213 | 81,124,290 |
| İş Bankası C | 30500 | 30000 | 29500 | -3.28 | 29500 | 31000 | 12598 | 30415 | 29889 | 38,036,213 | 81,124,290 |
| İşbank Kurucu | 850000000 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 38,036,213 | 81,124,290 |
| İMP | 22500 | 22500 | 23000 | 2.22 | 22250 | 23250 | 1794 | 22583 | 22976 | 507,570 | 720,858 |
| İş Yatırım | 2250 | 2250 | 2225 | -1.11 | 2200 | 2350 | 8266 | 2246 | 2229 | 684,842 | 1,763,357 |
| İzmir Demir Çelik | 1700 | 1675 | 1650 | -2.94 | 1625 | 1700 | 26315 | 1675 | 1646 | 247,950 | 638,191 |
| İzocam | 7200 | 7200 | 7100 | -1.39 | 7100 | 7300 | 650 | 7119 | 7156 | 420,809 | 648,739 |
| Kaplamin | 5900 | 6000 | 6000 | 1.69 | 5900 | 6100 | 813 | 5999 | 6025 | 93,886 | - |
| Kartonsan | 13750 | 13750 | 14500 | 5.45 | 13750 | 14500 | 7638 | 13750 | 14078 | 2,739,522 | 4,004,058 |
| Kav | 3700 | 3800 | 3750 | 1.35 | 3700 | 3900 | 16114 | 3835 | 3788 | 733,144 | 385,684 |
| Koç Holding | 37000 | 37500 | 38000 | 2.70 | 37500 | 38500 | 31426 | 37865 | 38000 | 6,676,864 | - |
| Kent Gıda | 22250 | 22250 | 21750 | -2.25 | 21750 | 22500 | 378 | 22035 | 22076 | 1,269,630 | 2,822,177 |
| Kepez Elektrik | 580000 | 600000 | 610000 | 5.17 | 580000 | 620000 | 4722 | 598347 | 604987 | 1,317,655 | 4,137,552 |
| Klimasan | 24250 | 24000 | 24250 | 0.00 | 24000 | 25000 | 4922 | 24200 | 24413 | 65,703 | 601,022 |
| Kerevitaş | 28000 | 27500 | 26500 | -5.36 | 26500 | 28500 | 1380 | 27750 | 27153 | 304,412 | - |
| Kelebek Mobilya | 9400 | 9100 | 9100 | -3.19 | 9100 | 9500 | 386 | 9148 | 9122 | 242,707 | 382,702 |
| Konfrut Gıda | 3600 | 3550 | 3500 | -2.78 | 3450 | 3650 | 3336 | 3586 | 3500 | 302,798 | 201,764 |
| KIPA | 8400 | 8300 | 8300 | -1.19 | 8200 | 8500 | 12304 | 8349 | 8238 | 104,735 | 546,782 |
| Konya Çimento | 3300 | 3300 | 3250 | -1.52 | 3250 | 3350 | 3639 | 3316 | 3275 | 467,258 | 960,453 |
| Kordsa | 26000 | 26000 | 26500 | 1.92 | 25500 | 26500 | 8864 | 25954 | 26001 | 2,888,202 | 4,690,334 |
| Koniteks | 207500 | 227500 | 210000 | 1.20 | 205000 | 230000 | 189 | 218103 | 222769 | 8,816 | 56,894 |
| Köytaş | 8700 | 8800 | 8700 | 0.00 | 8500 | 9000 | 89018 | 8793 | 8709 | 310,025 | 845,104 |
| Karsu Tekstil | 6600 | 6600 | 6600 | 0.00 | 6400 | 6600 | 35 | 6583 | 6479 | 206,777 | 400,476 |
| Kutahya Porselen | 7500 | 7700 | 8000 | 6.67 | 7400 | 8000 | 6986 | 7653 | 7787 | 8,241 | - |
| Kristal Kola | 11250 | 10750 | 10750 | -4.44 | 10500 | 11500 | 11854 | 10937 | 10692 | - | - |
| Lüks Kadife | 11500 | 11500 | 11500 | 0.00 | 11250 | 11500 | 112 | 11500 | 11259 | 149,077 | 398,947 |
| M. Altınyunus | 4450 | 4350 | 4550 | 2.25 | 4300 | 4550 | 337 | 4361 | 4362 | -25,715 | 151,851 |