Hisse Senedi

ıMKB, 2.seans açılış fiyatları

YAYINLAMA 01 Temmuz 2008 14:01

GÜNCELLEME 01 Temmuz 2008 14:01

ıMKB Hisse Senetleri
HıSSE SENEDı	YÖN	SON	ALIş	SATIş
ACIBD		7.8	7.8	8.05
ADANA		3.96	3.94	3.96
ADBGR			2.62	2.68
ADEL	-	5.05	5	5.05
ADNAC	-	0.43	0.43	0.44
AEFES	-	10.3	10.3	10.5
AFYON		940	940	945
AGYO			1.35	1.36
AKALT		0.74	0.74	0.76
AKBNK	-	4	4	4.02
AKCNS		3.64	3.64	3.66
AKENR			10.9	11
AKGRT	-	3.82	3.8	3.82
AKIPD			0.81	0.82
AKSA			1.76	1.78
AKSUE	-	3.04	3.04	3.08
AKYO			1	1.07
ALARK	+	2.72	2.72	2.74
ALCAR			9.55	9.85
ALCTL	+	1.17	1.16	1.17
ALGYO			18.8	20
ALKA			1.24	1.25
ALKIM	-	7.4	7.35	7.4
ALNTF	+	0.99	0.99	1
ALTIN			5.7	5.95
ALYAG			0.43	0.44
ANACM			2.09	2.13
ANHYT		2.37	2.36	2.37
ANSGR	+	0.81	0.8	0.81
ARCLK	+	4.04	4.06	4.08
ARENA		1.88	1.88	1.92
ARFYO		0.53	0.53	0.54
ARSAN			0.95	0.97
ASELS	+	4.72	4.7	4.72
ASUZU			7.4	7.5
ASYAB	-	2.18	2.18	2.2
ATAYO			0.47	0.49
ATEKS		1.2	1.19	1.2
ATLAS			0.49	0.51
ATSYO			0.46	0.51
AVIVA		13.3	13.2	13.3
AVRSY		0.35	0.33	0.35
AYEN		2.2	2.19	2.2
AYGAZ	+	2.72	2.68	2.72
BAGFS	-	139	139	140
BAKAB			2.92	2.94
BANVT	-	2.72	2.7	2.72
BEKO		0.58	0.57	0.58
BERDN			1.03	1.09
BFREN		70	69.5	70
BIMAS	+	43	42.75	43
BISAS			0.61	0.63
BJKAS	+	1.8	1.72	1.79
BOLUC		1.42	1.42	1.43
BOSSA			0.98	0.99
BOYNR	+	1.03	1.02	1.03
BRISA	-	48.5	48.25	48.5
BROVA		0.24	0.23	0.24
BRSAN			8.5	8.6
BRYAT		2.9	2.84	2.9
BSOKE		1.43	1.39	1.43
BTCIM			4.3	4.34
BUCIM		5.6	5.55	5.6
BUMYO		0.49	0.47	0.49
BURCE			15.1	15.6
BURVA			0.73	0.75
CARFA	+	11	11	11.1
CARFB		10.2	10.2	10.4
CCOLA			10.5	10.6
CELHA		2.88	2.86	2.88
CEMTS			1.46	1.48
CEYLN		1.56	1.52	1.53
CIMSA		4.44	4.42	4.44
CLEBI	-	7.2	7.4	7.45
CMBTN			13.4	13.6
CMENT			4.76	4.78
CYTAS		1.96	1.91	1.96
DARDL	+	0.39	0.38	0.4
DENCM			2.64	2.7
DENTA		0.8	0.79	0.8
DERIM			3.02	3.18
DEVA	+	12	11.5	12
DGZTE			1.52	1.54
DITAS			2.14	2.15
DMSAS		1.1	1.07	1.1
DNZYO		0.92	0.92	0.95
DOAS		2.74	2.72	2.74
DOBUR			1.44	1.47
DOHOL	-	1.34	1.33	1.34
DOKTS		3.2	3.16	3.2
DURDO			2.32	2.34
DYHOL	+	1.29	1.28	1.29
DYOBY			0.37	0.38
ECBYO		0.55	0.55	0.56
ECILC	+	3.72	3.7	3.72
ECYAP	-	2.34	2.34	2.36
ECZYT			2.76	2.8
EDIP	+	4.78	4.7	4.78
EGCYO			0.79	0.8
EGEEN			8.4	9.25
EGGUB	-	52	54	54.5
EGSER	+	0.82	0.81	0.82
EMKEL		0.33	0.32	0.33
EMNIS			4.9	4.96
ENKAI		13.9	13.9	14
ERBOS		5.45	5.4	5.45
EREGL	-	9.65	9.7	9.8
ERSU		0.49	0.49	0.5
ESCOM		1	0.99	1
ETYAT		0.68	0.67	0.68
EVNYO		0.48	0.47	0.48
FENER	-	64	63.5	64
FENIS	-	2.33	2.33	2.39
FFKRL	+	3.06	3.06	3.1
FINBN			3.86	3.9
FMIZP	+	1385	1370	1390
FNSYO			1.02	1.03
FORTS		0.86	0.85	0.86
FRIGO			0.71	0.73
FROTO	-	8.6	8.6	8.65
FVORI		2.32	2.3	2.31
GARAN	-	2.58	2.56	2.58
GARFA		2.16	2.05	2.17
GEDIZ		0.61	0.59	0.61
GENTS			1.03	1.04
GEREL		0.64	0.64	0.65
GLYHO	-	0.72	0.72	0.73
GOLDS	+	1.2	1.19	1.2
GOLTS			31.5	33
GOODY			12.1	12.2
GRNYO	+	0.5	0.49	0.5
GSDHO	-	0.95	0.95	0.97
GSRAY		128	128	129
GUBRF	+	44.75	44.75	45
GUSGR		3.16	3.16	3.18
HALKB	-	5.5	5.35	5.55
HEKTS	+	1.02	1.01	1.02
HURGZ	-	1.33	1.33	1.37
HZNDR		1.79	1.76	1.79
IBTYO		0.87	0.87	0.88
IDAS			3.02	3.06
IHEVA	-	2.92	2.92	2.96
IHLAS	-	0.52	0.52	0.53
INDES		1.32	1.31	1.32
INTEM	-	3.28	3.28	3.3
ISAMB		0.45	0.44	0.45
ISATR				19250
ISBTR			800	875
ISCTR	+	3.78	3.76	3.78
ISFIN	+	0.56	0.55	0.56
ISGSY			1.91	1.94
ISGYO		0.84	0.83	0.84
ISKUR				5800
ISMEN		1.45	1.44	1.45
ISYAT	-	0.65	0.65	0.66
IZMDC			2.76	2.78
IZOCM	-	13.7	13.7	13.8
KAPLM		4.62	4.58	4.64
KAREL		1.06	1.08	1.12
KARSN	-	1.39	1.38	1.4
KARTN		48.75	48.5	48.75
KAVPA		1.9	1.88	1.9
KCHOL	-	3.24	3.22	3.24
KENT		41.5	41.5	41.75
KERVT			10.4	10.5
KIPA	-	7.05	7.05	7.1
KLBMO			0.38	0.4
KLMSN	-	4.42	4.4	4.44
KNFRT	+	1.98	1.96	1.98
KONYA			38.5	39
KORDS			1.74	1.75
KOZAD	-	4.38	4.36	4.38
KRDMA			1.18	1.2
KRDMB		1.21	1.19	1.21
KRDMD	+	1.11	1.11	1.12
KRSTL		0.84	0.83	0.84
KRTEK				0.76
KUTPO	+	5.9	5.85	5.9
LINK		1.78	1.76	1.78
LOGO			2.15	2.17
LUKSK		1.44	1.43	1.44
MAALT			7.15	7.2
MEMSA	+	0.38	0.37	0.38
MERKO		2.28	2.26	2.28
MIGRS		20.1	20.1	20.2
MIPAZ	-	0.9	0.89	0.91
MMART	+	0.54	0.53	0.54
MNDRS		0.35	0.34	0.35
MRDIN			4.48	4.5
MRDINY
MRSHL			8.8	9
MTEKS		0.38	0.37	0.38
MUTLU		1.85	1.85	1.87
MYZYO		0.53	0.52	0.53
MZBYO			0.47	0.49
NETAS		13.7	13.7	13.8
NşOL	+	0.52	0.51	0.52
NTTUR	-	0.55	0.55	0.56
NUGYO			2	2.03
NUHCM			13	13.5
OLMKS		4.82	4.78	4.86
OTKAR			10.9	11.3
OYAYO		0.43	0.43	0.44
OZFIN		1.01	0.98	1.01
PARSN	-	2.16	2.16	2.2
PEGYO	-	1.45	1.45	1.49
PENGD	-	0.88	0.88	0.9
PETKM	+	4.9	4.84	4.88
PETUN		2.48	2.46	2.48
PIMAS	-	1.78	1.72	1.81
PINSU		4.68	4.68	4.7
PNSUT	+	3.4	3.36	3.4
PRKAB		2.92	2.9	2.92
PRKTE	-	2.04	2.03	2.04
PTOFS		4.84	4.84	4.88
RAYSG			2.17	2.18
RYSAS		4.9	4.82	4.9
SAGYO		0.6	0.6	0.62
SAHOL	+	4.12	4.1	4.12
SANKO		2.64	2.6	2.64
SARKY		2.4	2.34	2.4
SASA	-	0.34	0.34	0.35
SELEC	-	1.42	1.42	1.43
SERVE	-	1.35	1.34	1.35
SISE	+	1.23	1.22	1.23
SKBNK	+	2.2	2.2	2.22
SKPLC			2.21	2.23
SKTAS	-	4.44	4.44	4.58
SNGYO		4.12	4.1	4.12
SODA		1.09	1.09	1.1
SONME		0.82	0.81	0.82
TACYO		1.94	1.94	1.95
TATKS			3.04	3.08
TAVHL			7.75	7.8
TBORG		1.13	1.13	1.14
TCELL	+	6.7	6.65	6.7
TCRYO		0.46	0.46	0.48
TEBNK	+	1.03	1.02	1.03
TEKFK			0.59	0.6
TEKST		1.79	1.77	1.79
TEKTU		0.94	0.93	0.94
şYAO	+	4.78	4.72	4.78
TIRE		9.2	8.75	9.2
TKBNK			4.22	4.24
TKFEN		9.2	9.15	9.2
TKSYO			0.46	0.47
TOASO		3.4	3.38	3.4
TRCAS		4.54	4.54	4.56
TRKCM	-	1.22	1.22	1.23
TSKB		0.84	0.83	0.84
TTKOM	-	3.88	3.88	3.9
TUDDF			4.1	4.24
TUKAS		0.59	0.59	0.61
TUPRS	+	26.75	26.5	26.75
UCAK		1.21	1.2	1.21
UKIM
ULKER	-	2.52	2.52	2.54
UNTAR
UNYEC			4.34	4.5
USAK			0.81	0.83
UZEL
VAKBN	+	1.49	1.48	1.49
VAKFN		1.71	1.71	1.72
VAKKO	+	0.66	0.65	0.66
VANET	-	3.06	3.06	3.2
VARYO	+	0.8	0.8	0.81
VESTL			1.85	1.9
VKFRS	+	6.05	5.9	6.05
VKFYT	+	1.19	1.16	1.18
VKGYO		1.38	1.38	1.42
VKING	-	0.59	0.59	0.6
YATAS		1.13	1.13	1.15
YAZIC			6.8	6.9
YKBNK	+	2.08	2.07	2.08
YKGYO		2.33	2.31	2.33
YKRYO		0.56	0.55	0.56
YKSGR			15.8	16
YUNSA		0.93	0.93	0.95
ZOREN		4.9	4.82	4.9
TSKYO		0.42	0.41	0.42
HDFYO			0.45	0.47
BSHEV			23.5	24
METYO		0.52	0.51	0.52
ALBRK			3.34	3.36
YKFIN			1.94	1.99
AFMAS			5	5.1
VESBE		3.74	3.74	3.78
DGGYO		0.7	0.66	0.7
BSKYO			0.52	0.53
CRDFA		4.94	4.92	4.94
DENIZ		6.55	6.5	6.55
DESA			0.59	0.6
TTRAK		8.4	8.35	8.4
AKMGY			34	34.75
TSPOR		13.6	13.5	13.6
EMBYO		0.5	0.49	0.5
GDKYO			0.6	0.67
INFYO			0.44	0.45
MRBYO			0.88	0.91
YTFYO			0.47	0.48
YYGYO			0.8	0.81
ANELT			2.04	2.06
KUTPOY	+	1.86	1.85	1.86

ıMKB ıKıNCı ULUSAL PAZAR
HıSSE SENEDı	YÖN	SON	ALIş	SATIş
ASLAN			58	59
AYCES			2.76	2.88
BRMEN			0.43	0.45
CMLOJ
DOGUB			1.12	1.17
EGPRO			1.99	2.14
GDKYO			0.6	0.67
IPMAT	+	2.18	2.18	2.19
MEGES			0.73	0.74
METUR		1.42	1.41	1.42
MRTGG	-	0.74	0.73	0.74
PKENT			17.9	18.2
SILVR	-	0.7	0.7	0.71
SNPAM			1.03	1.04
YKFIN			1.94	1.99
YTFYO			0.47	0.48
SEKFK			0.44	0.47
FONFK		13	12.9	13
DARDL	+	0.39	0.38	0.4
BERDN			1.03	1.09

ıMKB ENDEKSLER
ENDEKS	YÖN	SON	DÜşÜK	YÜKSEK
XBANK	-	55,751.12	55,610.67	56,359.59
XBLSM	-	3,701.75	3,698.98	3,713.61
XELKT	-	3,053.39	3,052.72	3,054.72
XFINK	+	8,255.21	8,238.92	8,396.12
XGIDA	-	38,780.31	38,780.31	39,064.85
XGMYO	-	20,660.88	20,660.88	20,782.12
XHOLD	-	27,179.90	27,179.90	27,489.85
XIKIU	+	14,946.83	14,928.84	14,990.19
XILTM	+	17,828.19	17,464.43	17,828.19
XKAGT	-	20,218.64	20,218.64	20,424.31
XKMYA	-	23,262.64	23,152.58	23,348.39
XKURY	-	33,170.10	33,096.71	33,364.95
XMANA	-	68,902.47	68,902.47	69,797.97
XMESY	-	24,093.65	24,093.65	24,362.27
XSGRT	+	90,697.66	90,527.22	90,697.66
XSVNM		23,120.57	23,120.57	25,358.05
XTAST	-	34,818.36	34,818.36	34,936.03
XTCRT	-	36,964.70	36,877.58	37,066.48
XTEKS	-	4,291.57	4,291.57	4,329.15
XTRZM	-	4,555.36	4,555.36	4,602.52
XU030	-	40,053.82	39,918.99	40,340.70
XU050	-	32,545.93	32,462.17	32,790.75
XU100	-	33,380.24	33,304.31	33,615.60
XUHIZ	+	24,673.59	24,448.37	24,696.23
XULAS	-	8,527.12	8,504.55	8,587.58
XUMAL	-	42,519.42	42,464.89	42,968.02
XUSIN	-	31,864.25	31,864.25	32,043.07
XUTEK	-	6,380.73	6,315.08	6,381.71
XUTUM	-	33,028.88	32,968.08	33,254.67
XYORT	-	10,253.47	10,244.84	10,330.89
XSPOR	+	65,797.95	65,335.38	65,797.95
XYEKO	-	21,141.99	21,141.99	21,328.41