Hisse Senedi

ıMKB, 1.seans açılış fiyatları

YAYINLAMA 01 Temmuz 2008 09:59

GÜNCELLEME 01 Temmuz 2008 09:59

ıMKB Hisse Senetleri
HıSSE SENEDı	YÖN	SON	ALIş	SATIş
ACIBD		8.2	8	8.2
ADANA	+	4.04	4.02	4.04
ADBGR		2.7	2.6	2.7
ADEL	+	5.4	5.3	5.35
ADNAC	-	0.44	0.43	0.44
AEFES	-	10.4	10.3	10.4
AFYON	+	965	960	965
AGYO	+	1.39	1.38	1.39
AKALT	+	0.8	0.78	0.8
AKBNK	-	4.16	4.16	4.18
AKCNS	+	3.8	3.78	3.8
AKENR	-	11.1	11.1	11.2
AKGRT	+	4.1	4.1	4.12
AKIPD	-	0.86	0.86	0.88
AKSA	+	1.83	1.82	1.83
AKSUE	+	3.36	3.34	3.36
AKYO		1.1	1.04	1.1
ALARK	+	2.8	2.78	2.8
ALCAR	-	10.1	10	10.1
ALCTL	+	1.24	1.23	1.24
ALGYO			18	20
ALKA	-	1.3	1.3	1.31
ALKIM	+	7.8	7.75	7.8
ALNTF	-	1.03	1.02	1.03
ALTIN		5.95	5.7	5.9
ALYAG	+	0.46	0.45	0.46
ANACM	+	2.15	2.14	2.15
ANHYT	+	2.41	2.39	2.41
ANSGR	+	0.88	0.87	0.88
ARCLK	+	4.2	4.2	4.22
ARENA	-	1.96	1.96	1.98
ARFYO	-	0.54	0.54	0.55
ARSAN	-	0.95	0.94	0.95
ASELS	-	5.05	5.05	5.1
ASUZU			7.7	7.85
ASYAB	+	2.28	2.27	2.28
ATAYO	-	0.51	0.5	0.51
ATEKS			1.23	1.27
ATLAS	+	0.55	0.55	0.56
ATSYO			0.49	0.51
AVIVA		14	13.6	14
AVRSY	-	0.39	0.39	0.4
AYEN	+	2.32	2.31	2.32
AYGAZ	+	2.84	2.82	2.84
BAGFS	+	157	156	157
BAKAB			2.92	3
BANVT	+	2.78	2.76	2.78
BEKO	+	0.61	0.6	0.61
BERDN	+	1.12	1.11	1.12
BFREN	+	72	71.5	72
BIMAS	+	45.5	45.25	45.5
BISAS	-	0.63	0.64	0.66
BJKAS	-	1.92	1.91	1.92
BOLUC		1.48	1.46	1.48
BOSSA	-	1.02	1.02	1.03
BOYNR	-	1.1	1.1	1.11
BRISA	-	49.75	49.5	49.75
BROVA	-	0.25	0.25	0.26
BRSAN	+	9.4	8.75	9.1
BRYAT	-	3.06	3.04	3.06
BSOKE	+	1.45	1.44	1.45
BTCIM	+	4.4	4.38	4.4
BUCIM			5.65	5.75
BUMYO		0.49	0.48	0.49
BURCE	+	16.2	16	16.4
BURVA	-	0.79	0.78	0.79
CARFA	-	10.9	10.9	11
CARFB		10.5	10.4	10.5
CCOLA	-	10.8	10.8	10.9
CELHA		2.96	2.92	2.96
CEMTS	+	1.51	1.51	1.52
CEYLN	-	1.63	1.63	1.64
CIMSA	+	4.5	4.4	4.5
CLEBI	+	8	7.95	8
CMBTN		14	14	14.4
CMENT		4.9	4.88	4.9
CYTAS	-	2.1	2.1	2.11
DARDL	+	0.41	0.41	0.42
DENCM	+	2.92	2.74	2.86
DENTA	-	0.83	0.83	0.84
DERIM		3.22	3.14	3.22
DEVA			12.5	12.6
DGZTE	-	1.62	1.63	1.66
DITAS	-	2.24	2.23	2.24
DMSAS		1.13	1.1	1.13
DNZYO	+	0.97	0.95	0.96
DOAS	+	2.94	2.92	2.94
DOBUR	-	1.5	1.45	1.5
DOHOL	+	1.48	1.47	1.48
DOKTS	-	3.34	3.32	3.34
DURDO	-	2.5	2.48	2.5
DYHOL	-	1.44	1.44	1.45
DYOBY	-	0.38	0.38	0.39
ECBYO		0.57	0.56	0.57
ECILC	-	3.82	3.82	3.84
ECYAP			2.43	2.47
ECZYT	+	2.84	2.82	2.84
EDIP		4.88	4.86	4.88
EGCYO	+	0.82	0.8	0.82
EGEEN	+	9.45	9.2	9.45
EGGUB	-	60.5	60	60.5
EGSER	-	0.85	0.85	0.86
EMKEL	-	0.37	0.37	0.38
EMNIS		5.2	5.05	5.15
ENKAI	+	14	14	14.1
ERBOS			5.55	5.6
EREGL	+	9.9	9.8	9.9
ERSU	-	0.5	0.49	0.5
ESCOM	+	1.08	1.08	1.1
ETYAT	+	0.72	0.72	0.73
EVNYO			0.52	0.55
FENER	-	63.5	63	63.5
FENIS	+	2.41	2.39	2.41
FFKRL	+	3.26	3.24	3.26
FINBN		4.02	3.86	4
FMIZP	+	1455	1450	1455
FNSYO	+	1.07	1.03	1.06
FORTS	+	0.9	0.89	0.9
FRIGO		0.75	0.74	0.75
FROTO	+	8.9	8.85	8.9
FVORI	-	2.46	2.46	2.48
GARAN	+	2.78	2.76	2.78
GARFA			2.24	2.28
GEDIZ	-	0.63	0.63	0.64
GENTS			1.05	1.08
GEREL		0.66	0.66	0.67
GLYHO	-	0.76	0.76	0.77
GOLDS	-	1.31	1.31	1.32
GOLTS		31.25	31.25	33.75
GOODY		12.8	12.6	12.7
GRNYO	+	0.52	0.51	0.52
GSDHO	+	1.02	1.02	1.03
GSRAY	-	130	130	131
GUBRF	+	49.75	49.5	49.75
GUSGR	-	3.22	3.2	3.22
HALKB	+	5.85	5.8	5.85
HEKTS	+	1.12	1.11	1.12
HURGZ	+	1.43	1.42	1.43
HZNDR	-	1.92	1.92	1.93
IBTYO	+	0.95	0.93	0.95
IDAS		3.26	3.14	3.2
IHEVA	+	3.04	3.02	3.04
IHLAS	-	0.54	0.54	0.55
INDES	+	1.42	1.39	1.41
INTEM		3.4	3.36	3.4
ISAMB	-	0.47	0.47	0.48
ISATR
ISBTR			825	885
ISCTR	+	4	3.98	4
ISFIN	-	0.59	0.58	0.59
ISGSY	-	2.01	1.99	2.01
ISGYO	+	0.87	0.86	0.87
ISKUR			5200	6200
ISMEN	+	1.48	1.47	1.48
ISYAT	-	0.66	0.65	0.66
IZMDC		2.76	2.76	2.78
IZOCM	+	14.6	14.5	14.6
KAPLM	+	5	4.98	5
KAREL		1.19	1.18	1.19
KARSN	+	1.45	1.45	1.46
KARTN	-	49.5	49.5	50
KAVPA		2.04	2	2.02
KCHOL	+	3.3	3.28	3.3
KENT	-	41.75	42	42.5
KERVT	+	10.7	10.5	10.7
KIPA	+	7.35	7.3	7.35
KLBMO		0.4	0.39	0.4
KLMSN	-	4.42	4.54	4.82
KNFRT	+	2.16	2.16	2.18
KONYA	+	40.25	39	39.75
KORDS	+	1.8	1.77	1.8
KOZAD	+	4.54	4.52	4.54
KRDMA	+	1.22	1.21	1.22
KRDMB	+	1.22	1.21	1.22
KRDMD	+	1.15	1.15	1.16
KRSTL	+	0.91	0.91	0.92
KRTEK	+	0.77	0.76	0.77
KUTPO	-	5.5	5.5	5.55
LINK	-	1.9	1.92	1.93
LOGO	-	2.27	2.27	2.28
LUKSK	+	1.47	1.46	1.47
MAALT	+	7.45	7.45	7.5
MEMSA	+	0.41	0.4	0.41
MERKO	+	2.41	2.36	2.41
MIGRS	-	20.1	20.1	20.2
MIPAZ	+	1.02	1.01	1.02
MMART	+	0.58	0.57	0.58
MNDRS	-	0.36	0.35	0.36
MRDIN	+	4.5	4.5	4.52
MRDINY
MRSHL			9.3	9.5
MTEKS	-	0.39	0.39	0.4
MUTLU	+	1.9	1.9	1.91
MYZYO	+	0.55	0.54	0.55
MZBYO	-	0.51	0.5	0.51
NETAS	-	14.2	14.1	14.2
NşOL	-	0.56	0.56	0.57
NTTUR	+	0.59	0.58	0.59
NUGYO	+	2.07	2.06	2.07
NUHCM		13	13.2	13.5
OLMKS	+	4.92	4.86	4.92
OTKAR	+	11.9	11.9	12
OYAYO		0.47	0.46	0.47
OZFIN	+	1.05	1.04	1.05
PARSN	+	2.28	2.28	2.29
PEGYO	+	1.54	1.53	1.54
PENGD	+	0.98	0.97	0.98
PETKM	+	5.1	5.05	5.1
PETUN	+	2.68	2.66	2.68
PIMAS	-	1.96	1.95	1.96
PINSU	-	4.88	4.8	4.88
PNSUT	-	3.7	3.7	3.72
PRKAB		2.8	2.88	2.92
PRKTE	+	2.18	2.17	2.18
PTOFS	-	4.9	4.9	4.92
RAYSG	-	2.35	2.31	2.35
RYSAS	+	5.15	5.05	5.15
SAGYO		0.64	0.64	0.65
SAHOL	+	4.14	4.12	4.14
SANKO	+	2.72	2.7	2.72
SARKY	+	2.43	2.42	2.43
SASA	+	0.36	0.35	0.36
SELEC	+	1.46	1.45	1.46
SERVE	-	1.47	1.47	1.48
SISE	+	1.3	1.3	1.31
SKBNK	-	2.38	2.37	2.38
SKPLC	-	2.28	2.26	2.28
SKTAS		4.7	4.68	4.7
SNGYO	+	4.4	4.38	4.4
SODA		1.13	1.13	1.14
SONME	-	0.89	0.88	0.89
TACYO		2.08	2.08	2.09
TATKS	-	3.16	3.14	3.16
TAVHL	+	7.9	7.85	7.95
TBORG	+	1.18	1.18	1.2
TCELL	-	7.05	7.05	7.1
TCRYO			0.47	0.49
TEBNK	+	1.05	1.04	1.05
TEKFK	-	0.6	0.6	0.61
TEKST	+	1.8	1.8	1.81
TEKTU	+	1.02	1.01	1.02
şYAO	+	4.95	4.9	4.95
TIRE	+	9.2	9.2	9.45
TKBNK	+	4.5	4.48	4.5
TKFEN	+	9.2	9.15	9.2
TKSYO		0.49	0.47	0.49
TOASO	+	3.56	3.56	3.58
TRCAS	-	4.68	4.68	4.7
TRKCM	+	1.33	1.31	1.32
TSKB	-	0.87	0.87	0.88
TTKOM	-	4.08	4.06	4.08
TUDDF	-	4.4	4.4	4.42
TUKAS	-	0.63	0.62	0.63
TUPRS	+	27.75	27.5	27.75
UCAK	+	1.27	1.26	1.27
UKIM
ULKER	+	2.62	2.6	2.62
UNTAR
UNYEC	-	4.34	4.34	4.48
USAK		0.83	0.82	0.83
UZEL
VAKBN	+	1.58	1.57	1.58
VAKFN	-	1.82	1.82	1.83
VAKKO	+	0.72	0.71	0.72
VANET	+	3.46	3.44	3.46
VARYO	-	0.88	0.87	0.88
VESTL	-	1.93	1.93	1.94
VKFRS	-	6.4	6.3	6.4
VKFYT	+	1.28	1.26	1.28
VKGYO	-	1.48	1.48	1.49
VKING	+	0.64	0.63	0.64
YATAS	-	1.15	1.15	1.16
YAZIC	-	7.2	6.9	7.15
YKBNK	-	2.21	2.21	2.22
YKGYO	-	2.37	2.36	2.37
YKRYO		0.58	0.57	0.58
YKSGR	+	16	16	16.2
YUNSA		1	0.99	1
ZOREN	-	5.15	5.15	5.2
TSKYO	-	0.46	0.46	0.47
HDFYO		0.48	0.48	0.49
BSHEV		24.5	23.6	24.2
METYO		0.55	0.54	0.55
ALBRK		3.5	3.46	3.5
YKFIN	-	2.05	2.04	2.05
AFMAS		5.05	5.05	5.1
VESBE	-	3.8	3.78	3.8
DGGYO	+	0.76	0.75	0.76
BSKYO			0.52	0.53
CRDFA		5	4.96	5.02
DENIZ		6.9	6.7	6.85
DESA	-	0.62	0.61	0.62
TTRAK	-	8.9	8.95	9
AKMGY		35	34.5	35
TSPOR		13.4	13.3	13.4
EMBYO	-	0.54	0.53	0.54
GDKYO	-	0.68	0.67	0.68
INFYO	+	0.47	0.46	0.47
MRBYO		0.92	0.92	0.95
YTFYO	-	0.48	0.47	0.48
YYGYO	+	0.81	0.8	0.81
ANELT	-	2.11	2.1	2.11
KUTPOY	+	1.81	1.8	1.81

ıMKB ıKıNCı ULUSAL PAZAR
HıSSE SENEDı	YÖN	SON	ALIş	SATIş
ASLAN	-	59	58.5	59
AYCES	-	2.94	2.92	2.94
BRMEN		0.46	0.45	0.46
CMLOJ
DOGUB	-	1.2	1.2	1.21
EGPRO		2.15	2.12	2.2
GDKYO	-	0.68	0.67	0.68
IPMAT	+	2.26	2.24	2.26
MEGES	+	0.76	0.75	0.76
METUR	-	1.46	1.46	1.51
MRTGG		0.8	0.79	0.8
PKENT	-	18.7	18.7	18.9
SILVR	+	0.79	0.78	0.79
SNPAM	-	1.08	1.07	1.08
YKFIN	-	2.05	2.04	2.05
YTFYO	-	0.48	0.47	0.48
SEKFK	+	0.48	0.47	0.48
FONFK		13.3	13.3	13.5
DARDL	+	0.41	0.41	0.42
BERDN	+	1.12	1.11	1.12

ıMKB ENDEKSLER
ENDEKS	YÖN	SON	DÜşÜK	YÜKSEK
XBANK	-	58,877.98	58,341.28	59,348.31
XBLSM	+	3,886.15	3,860.01	3,907.18
XELKT	-	3,129.43	3,126.83	3,154.14
XFINK	+	8,705.51	8,491.42	8,804.69
XGIDA	+	39,536.53	39,415.62	40,003.25
XGMYO	+	21,495.12	21,385.44	21,514.88
XHOLD	+	28,094.38	27,911.52	28,192.07
XIKIU	+	15,471.05	15,410.08	15,666.50
XILTM	-	18,725.18	18,485.43	18,935.99
XKAGT	+	20,917.69	20,456.80	20,958.80
XKMYA	+	24,281.19	24,124.07	24,386.76
XKURY	-	34,477.31	34,351.15	34,684.68
XMANA	+	70,684.67	69,472.69	70,687.09
XMESY	+	24,964.65	24,871.07	25,004.29
XSGRT	+	94,216.07	93,811.83	94,413.73
XSVNM	-	25,109.44	24,860.83	25,358.05
XTAST	-	35,744.90	35,709.11	35,982.36
XTCRT	+	38,035.98	37,928.18	38,487.94
XTEKS	-	4,469.21	4,460.29	4,506.04
XTRZM	+	4,889.27	4,788.90	4,917.43
XU030	-	41,835.14	41,529.78	41,971.09
XU050	-	33,916.42	33,701.58	34,006.38
XU100	-	34,775.67	34,585.47	34,881.46
XUHIZ	+	25,542.47	25,421.66	25,751.04
XULAS	+	8,904.67	8,839.44	8,953.78
XUMAL	-	44,635.55	44,303.96	44,874.21
XUSIN	+	32,884.82	32,672.51	32,993.98
XUTEK	+	6,748.19	6,710.11	6,796.55
XUTUM	-	34,375.72	34,207.91	34,467.69
XYORT	+	10,639.04	10,594.10	10,745.57
XSPOR	-	65,715.26	65,632.60	66,341.26
XYEKO	-	22,105.08	21,159.36	22,508.82