Hisse Senedi

ıMKB, 1.seans kapanış fiyatları

YAYINLAMA 01 Temmuz 2008 11:59

GÜNCELLEME 01 Temmuz 2008 11:59

ıMKB Hisse Senetleri
HıSSE SENEDı	YÖN	SON	ALIş	SATIş
ACIBD	+	8.05	8	8.05
ADANA	-	3.96	3.96	3.98
ADBGR		2.7	2.64	2.7
ADEL	+	5.15	5.1	5.15
ADNAC	+	0.44	0.43	0.44
AEFES	+	10.4	10.3	10.4
AFYON	-	940	940	945
AGYO	+	1.37	1.36	1.37
AKALT	+	0.76	0.74	0.76
AKBNK	-	4.04	4.04	4.06
AKCNS	-	3.64	3.64	3.66
AKENR	+	11	10.9	11
AKGRT	-	3.82	3.8	3.82
AKIPD	-	0.82	0.81	0.82
AKSA	-	1.77	1.77	1.78
AKSUE	+	3.08	3.04	3.08
AKYO	+	1.08	1.05	1.07
ALARK	+	2.76	2.72	2.76
ALCAR	+	9.65	9.55	9.65
ALCTL	-	1.17	1.17	1.18
ALGYO		19	19	19.9
ALKA	-	1.24	1.23	1.24
ALKIM	+	7.5	7.45	7.5
ALNTF	-	0.98	0.98	0.99
ALTIN	+	5.8	5.7	5.8
ALYAG	+	0.44	0.43	0.44
ANACM	-	2.09	2.09	2.1
ANHYT	-	2.37	2.37	2.38
ANSGR	+	0.82	0.82	0.83
ARCLK	-	4.12	4.08	4.12
ARENA	-	1.88	1.88	1.9
ARFYO	-	0.53	0.53	0.54
ARSAN	+	0.97	0.96	0.97
ASELS	-	4.65	4.65	4.7
ASUZU	-	7.45	7.45	7.5
ASYAB	+	2.23	2.22	2.23
ATAYO	-	0.49	0.46	0.49
ATEKS	-	1.19	1.19	1.2
ATLAS	-	0.51		0.51
ATSYO	-	0.47	0.46	0.47
AVIVA	-	13.5	13.3	13.5
AVRSY	-	0.36		0.36
AYEN	-	2.2	2.19	2.2
AYGAZ	-	2.72	2.72	2.74
BAGFS	-	142		142
BAKAB	-	2.92	2.92	2.94
BANVT	+	2.76	2.74	2.76
BEKO	-	0.59	0.58	0.59
BERDN	-	1.05	1.05	1.09
BFREN	-	70	70	70.5
BIMAS	+	43	42.75	43
BISAS	+	0.63	0.61	0.63
BJKAS	+	1.83	1.82	1.83
BOLUC	-	1.42	1.42	1.43
BOSSA	+	0.99	0.98	0.99
BOYNR	+	1.03	1.02	1.03
BRISA	-	49.25	49	49.25
BROVA	+	0.24	0.23	0.24
BRSAN	-	8.6	8.55	8.6
BRYAT	+	2.98	2.92	2.98
BSOKE	+	1.43	1.42	1.43
BTCIM	-	4.3	4.3	4.34
BUCIM	-	5.65	5.6	5.65
BUMYO	+	0.49	0.47	0.49
BURCE	-	15.6	15.6	15.9
BURVA	+	0.75	0.74	0.75
CARFA	+	10.9	10.8	10.9
CARFB	-	10.2	10.2	10.3
CCOLA	+	10.6	10.5	10.6
CELHA	+	2.9	2.88	2.9
CEMTS	+	1.49	1.46	1.49
CEYLN	+	1.54	1.54	1.55
CIMSA	-	4.46	4.44	4.46
CLEBI	-	7.4	7.4	7.45
CMBTN	-	13.3	13.4	13.8
CMENT	-	4.78	4.76	4.78
CYTAS	-	1.96	1.96	1.97
DARDL	+	0.4	0.39	0.4
DENCM	+	2.66	2.64	2.66
DENTA	-	0.8	0.79	0.8
DERIM	+	3.14	3.08	3.14
DEVA	-	12	12	12.1
DGZTE	-	1.53	1.52	1.53
DITAS	-	2.15	2.14	2.15
DMSAS	-	1.08	1.07	1.08
DNZYO	+	0.93	0.92	0.93
DOAS	+	2.78	2.76	2.78
DOBUR	-	1.43	1.42	1.43
DOHOL	+	1.36	1.35	1.36
DOKTS	-	3.2	3.2	3.22
DURDO	+	2.34	2.32	2.34
DYHOL	+	1.33	1.32	1.33
DYOBY	-	0.37	0.37	0.38
ECBYO	-	0.55	0.55	0.56
ECILC	-	3.68	3.68	3.7
ECYAP	+	2.39	2.38	2.39
ECZYT	+	2.8	2.76	2.8
EDIP	-	4.7	4.7	4.76
EGCYO	+	0.8	0.79	0.8
EGEEN	-	8.75	8.5	8.75
EGGUB	+	54.5	54	54.5
EGSER	-	0.82	0.81	0.82
EMKEL	+	0.34	0.33	0.34
EMNIS	-	4.95	4.95	5
ENKAI	+	14	13.9	14
ERBOS	-	5.45	5.45	5.5
EREGL	-	9.7	9.7	9.8
ERSU	+	0.49	0.48	0.49
ESCOM	-	1	1	1.01
ETYAT	-	0.68	0.67	0.68
EVNYO	-	0.48	0.48	0.49
FENER	-	63.5	63.5	64
FENIS	+	2.4	2.35	2.4
FFKRL	-	3.14	3.14	3.16
FINBN	+	3.88	3.86	3.9
FMIZP	-	1390	1380	1390
FNSYO	-	1.01	1	1.01
FORTS	-	0.86	0.86	0.87
FRIGO	+	0.71	0.7	0.71
FROTO	-	8.7	8.65	8.7
FVORI	+	2.33	2.32	2.33
GARAN	-	2.62	2.62	2.64
GARFA	-	2.16	2.16	2.18
GEDIZ	-	0.61	0.6	0.61
GENTS	+	1.05	1.03	1.05
GEREL	-	0.65	0.64	0.65
GLYHO	+	0.74	0.73	0.74
GOLDS	+	1.21	1.2	1.21
GOLTS	-	31.75	31.75	32.25
GOODY	-	12.2	12.1	12.2
GRNYO	+	0.51	0.5	0.51
GSDHO	+	0.98	0.97	0.98
GSRAY	+	130	129	130
GUBRF	+	45.5	45.5	45.75
GUSGR	+	3.16	3.16	3.18
HALKB	+	5.55	5.5	5.55
HEKTS	+	1.04	1.03	1.04
HURGZ	+	1.37	1.36	1.37
HZNDR	-	1.79	1.79	1.8
IBTYO	+	0.88	0.87	0.88
IDAS	+	3.1	3.02	3.06
IHEVA	+	2.94	2.92	2.94
IHLAS	+	0.53	0.52	0.53
INDES	+	1.34	1.33	1.34
INTEM	-	3.3	3.28	3.3
ISAMB	-	0.45	0.44	0.45
ISATR				19250
ISBTR			825	875
ISCTR	+	3.84	3.82	3.84
ISFIN	+	0.57	0.56	0.57
ISGSY	-	1.9	1.9	1.91
ISGYO	-	0.84	0.84	0.85
ISKUR		5200		5795
ISMEN	-	1.46	1.46	1.47
ISYAT	+	0.66	0.65	0.66
IZMDC	-	2.76	2.76	2.78
IZOCM	+	14	13.9	14
KAPLM	+	4.7	4.66	4.7
KAREL	-	1.08	1.08	1.13
KARSN	+	1.41	1.4	1.41
KARTN	+	49	48.75	49
KAVPA	+	1.93	1.9	1.93
KCHOL	+	3.28	3.26	3.28
KENT	-	41.75	41.5	41.75
KERVT	-	10.4	10.4	10.5
KIPA	-	7.1	7.1	7.15
KLBMO	-	0.38	0.38	0.4
KLMSN	+	4.58	4.44	4.58
KNFRT	-	2	1.99	2
KONYA	-	38.75	38.75	39
KORDS	-	1.75	1.74	1.75
KOZAD	+	4.4	4.4	4.42
KRDMA	-	1.19	1.18	1.19
KRDMB	-	1.2	1.19	1.2
KRDMD	+	1.11	1.1	1.11
KRSTL	-	0.85	0.84	0.85
KRTEK	-	0.76		0.76
KUTPO	+	5.65	5.65
LINK	-	1.8	1.78	1.8
LOGO	-	2.16	2.15	2.16
LUKSK	-	1.44	1.44	1.45
MAALT	-	7.15	7.15	7.2
MEMSA	+	0.39	0.38	0.39
MERKO	+	2.3	2.28	2.3
MIGRS	+	20.2	20.1	20.2
MIPAZ	+	0.91	0.9	0.91
MMART	+	0.53	0.53	0.54
MNDRS	-	0.35	0.35	0.36
MRDIN	-	4.48	4.48	4.5
MRDINY
MRSHL	-	9	8.9	9
MTEKS	+	0.39	0.38	0.39
MUTLU	-	1.86	1.85	1.86
MYZYO	+	0.53	0.52	0.53
MZBYO	+	0.49	0.48	0.49
NETAS	-	13.7	13.6	13.7
NşOL	+	0.54	0.53	0.54
NTTUR	+	0.57	0.56	0.57
NUGYO	-	2.01	2.01	2.03
NUHCM	-	13	13	13.4
OLMKS	+	4.86	4.8	4.86
OTKAR	+	11.3	11	11.3
OYAYO	-	0.44	0.43	0.44
OZFIN	-	1.01	1	1.01
PARSN	+	2.19	2.18	2.19
PEGYO	+	1.5	1.48	1.5
PENGD	+	0.9	0.89	0.9
PETKM	-	4.9	4.9	4.95
PETUN	+	2.5	2.48	2.5
PIMAS	-	1.83		1.83
PINSU	-	4.68	4.66	4.68
PNSUT	-	3.4	3.38	3.4
PRKAB	-	2.92	2.92	2.94
PRKTE	+	2.06	2.05	2.06
PTOFS	+	4.88	4.84	4.88
RAYSG	+	2.18	2.17	2.18
RYSAS	-	4.95	4.95	5
SAGYO	-	0.61	0.61	0.62
SAHOL	-	4.14	4.12	4.14
SANKO	+	2.64	2.64	2.66
SARKY	+	2.4	2.4	2.41
SASA	-	0.34	0.34	0.35
SELEC	-	1.42	1.41	1.43
SERVE	+	1.4	1.39	1.4
SISE	+	1.24	1.23	1.24
SKBNK	+	2.2	2.19	2.2
SKPLC	+	2.23	2.19	2.23
SKTAS	-	4.48	4.46	4.48
SNGYO	+	4.16	4.14	4.16
SODA	-	1.1	1.09	1.1
SONME	+	0.82	0.82	0.83
TACYO	-	1.95	1.93	1.95
TATKS	-	3.06	3.06	3.08
TAVHL	+	7.8	7.8	7.85
TBORG	+	1.14	1.13	1.14
TCELL	+	6.65	6.65	6.7
TCRYO	-	0.46	0.46	0.48
TEBNK	+	1.03	1.02	1.03
TEKFK	+	0.6	0.59	0.6
TEKST	-	1.79	1.79	1.8
TEKTU	-	0.95	0.94	0.95
şYAO	+	4.8	4.75	4.8
TIRE	-	9.2	9	9.2
TKBNK	-	4.24	4.22	4.24
TKFEN	-	9.25	9.2	9.25
TKSYO	-	0.47	0.46	0.47
TOASO	-	3.46	3.46	3.48
TRCAS	+	4.56	4.56	4.58
TRKCM	+	1.24	1.23	1.24
TSKB	-	0.84	0.84	0.85
TTKOM	+	3.92	3.9	3.92
TUDDF	-	4.2	4.18	4.22
TUKAS	-	0.59	0.59	0.61
TUPRS	-	26.75	26.5	26.75
UCAK	-	1.21	1.2	1.21
UKIM
ULKER	+	2.54	2.54	2.56
UNTAR
UNYEC	-	4.42	4.34	4.42
USAK	-	0.81	0.81	0.82
UZEL
VAKBN	+	1.52	1.51	1.52
VAKFN	-	1.72	1.71	1.72
VAKKO	+	0.66	0.65	0.66
VANET	-	3.28		3.28
VARYO	+	0.81	0.8	0.81
VESTL	+	1.89	1.89	1.9
VKFRS	+	6	6	6.05
VKFYT	-	1.19		1.19
VKGYO	-	1.42	1.42	1.43
VKING	+	0.62	0.61	0.62
YATAS	+	1.15	1.13	1.14
YAZIC	-	6.8	6.75	6.8
YKBNK	+	2.09	2.08	2.09
YKGYO	-	2.32	2.3	2.33
YKRYO	+	0.56	0.55	0.56
YKSGR	+	16	16	16.1
YUNSA	+	0.95	0.95	0.96
ZOREN	+	4.9	4.85	4.9
TSKYO	+	0.43	0.42	0.43
HDFYO	-	0.46	0.45	0.46
BSHEV	-	24.1	23.6	24.1
METYO	-	0.52	0.51	0.52
ALBRK	+	3.36	3.36	3.4
YKFIN	+	1.97	1.97	1.99
AFMAS	-	5	5	5.05
VESBE	+	3.78	3.76	3.78
DGGYO	-	0.71	0.7	0.71
BSKYO	-	0.52	0.52	0.53
CRDFA	+	4.96	4.94	4.96
DENIZ	-	6.55	6.55	6.65
DESA	-	0.59	0.59	0.6
TTRAK	-	8.5	8.4	8.5
AKMGY	-	34.5	34	34.75
TSPOR	+	13.6	13.5	13.6
EMBYO	-	0.5	0.49	0.5
GDKYO	-	0.66	0.66	0.67
INFYO	-	0.45	0.44	0.45
MRBYO	+	0.91	0.89	0.91
YTFYO	-	0.48	0.47	0.48
YYGYO	-	0.8	0.8	0.81
ANELT	-	2.06	2.05	2.06
KUTPOY	+	1.86	1.85	1.86

ıMKB ıKıNCı ULUSAL PAZAR
HıSSE SENEDı	YÖN	SON	ALIş	SATIş
ASLAN	-	58	57.5	58
AYCES	+	2.86	2.76	2.86
BRMEN	+	0.45	0.44	0.45
CMLOJ
DOGUB	+	1.17	1.16	1.17
EGPRO	-	2.11	2.06	2.11
GDKYO	-	0.66	0.66	0.67
IPMAT	-	2.18	2.18	2.19
MEGES	-	0.73	0.73	0.74
METUR	-	1.43	1.42	1.43
MRTGG	-	0.74	0.73	0.74
PKENT	+	18.2	18	18.2
SILVR	-	0.73	0.73	0.74
SNPAM	+	1.05	1.03	1.04
YKFIN	+	1.97	1.97	1.99
YTFYO	-	0.48	0.47	0.48
SEKFK	-	0.45	0.44	0.45
FONFK	+	13	12.9	13
DARDL	+	0.4	0.39	0.4
BERDN	-	1.05	1.05	1.09

ıMKB ENDEKSLER
ENDEKS	YÖN	SON	DÜşÜK	YÜKSEK
XBANK	-	56,359.59	56,236.43	59,410.68
XBLSM	-	3,713.61	3,713.61	3,907.18
XELKT	+	3,054.72	3,034.74	3,154.14
XFINK	+	8,396.12	8,385.38	8,804.69
XGIDA	+	39,064.85	38,975.11	40,003.25
XGMYO	+	20,782.12	20,739.10	21,598.19
XHOLD	+	27,489.85	27,379.03	28,245.08
XIKIU	+	14,990.19	14,931.21	15,666.50
XILTM	+	17,766.18	17,555.37	18,935.99
XKAGT	+	20,424.31	20,295.63	20,967.06
XKMYA	+	23,348.39	23,309.98	24,386.76
XKURY	+	33,364.95	33,304.80	34,684.68
XMANA	-	69,195.05	68,540.94	71,363.81
XMESY	-	24,362.27	24,299.95	25,042.13
XSGRT	+	90,679.32	90,455.09	94,413.73
XSVNM	-	23,120.57	23,120.57	25,358.05
XTAST	-	34,936.03	34,936.03	35,982.36
XTCRT	+	37,066.48	36,882.32	38,487.94
XTEKS	+	4,319.84	4,303.81	4,506.04
XTRZM	+	4,602.52	4,550.35	4,919.23
XU030	-	40,340.70	40,170.08	42,109.20
XU050	-	32,790.75	32,667.92	34,097.76
XU100	-	33,615.60	33,505.82	34,944.33
XUHIZ	+	24,696.23	24,522.26	25,751.04
XULAS	-	8,587.58	8,528.21	8,953.78
XUMAL	-	42,968.02	42,885.10	44,954.05
XUSIN	-	32,043.07	31,936.42	32,993.98
XUTEK	-	6,356.68	6,356.68	6,796.55
XUTUM	-	33,254.67	33,158.32	34,532.08
XYORT	+	10,330.89	10,257.54	10,745.57
XSPOR	-	65,736.23	65,260.77	66,341.26
XYEKO	+	21,328.41	21,028.36	22,508.82