Hisse Senedi

ıMKB, 2.seans kapanış fiyatları

YAYINLAMA 01 Temmuz 2008 16:59

GÜNCELLEME 01 Temmuz 2008 16:59

ıMKB Hisse Senetleri
HıSSE SENEDı	YÖN	SON	ALIş	SATIş
ACIBD	-	7.95	7.9	7.95
ADANA	-	3.9	3.88	3.9
ADBGR	-	2.58	2.56	2.58
ADEL	+	5.1	5.05	5.1
ADNAC	+	0.44	0.43	0.44
AEFES	-	10.4	10.4	10.5
AFYON	+	920	915	920
AGYO	+	1.37	1.36	1.37
AKALT	-	0.72	0.72	0.73
AKBNK	+	3.94	3.92	3.94
AKCNS	+	3.54	3.52	3.54
AKENR	+	10.6	10.5	10.6
AKGRT	-	3.74	3.72	3.74
AKIPD	+	0.81	0.81	0.82
AKSA	+	1.78	1.77	1.78
AKSUE	+	2.92	2.92	2.94
AKYO		1.06	1.03	1.06
ALARK	+	2.58	2.56	2.58
ALCAR	-	9.45	9.45	9.5
ALCTL	+	1.15	1.14	1.15
ALGYO	+	19.9	18.2	19.9
ALKA	+	1.28	1.27	1.28
ALKIM	+	7.65	7.6	7.65
ALNTF	-	0.94	0.93	0.94
ALTIN	+	5.7	5.5	5.7
ALYAG	+	0.42	0.41	0.42
ANACM	-	2.1	2.09	2.1
ANHYT	-	2.39	2.39	2.4
ANSGR	-	0.84	0.84	0.85
ARCLK	+	4.14	4.1	4.14
ARENA	-	1.9	1.82	1.89
ARFYO	+	0.53	0.52	0.53
ARSAN	-	0.9	0.89	0.9
ASELS	+	4.58	4.56	4.58
ASUZU	+	7.5	7.5	7.55
ASYAB	-	2.2	2.19	2.2
ATAYO	+	0.5	0.49	0.5
ATEKS	+	1.22	1.22	1.24
ATLAS	+	0.5	0.49	0.5
ATSYO	+	0.46	0.45	0.46
AVIVA	+	13.4	13.3	13.4
AVRSY	+	0.35	0.35	0.36
AYEN	+	2.1	2.09	2.1
AYGAZ	-	2.58	2.56	2.58
BAGFS	-	138	139	140
BAKAB	+	2.78	2.76	2.8
BANVT	+	2.72	2.66	2.72
BEKO	-	0.56	0.56	0.57
BERDN		1.03	1.01	1.03
BFREN	+	68.5	68	68.5
BIMAS	-	43	43	43.25
BISAS	-	0.6	0.59	0.6
BJKAS	+	1.83	1.82	1.83
BOLUC	+	1.43	1.42	1.43
BOSSA	+	0.97	0.96	0.97
BOYNR	-	0.99	0.99	1
BRISA	+	48.5	48.25	48.5
BROVA	-	0.25	0.25	0.26
BRSAN	-	8.4	8.35	8.4
BRYAT	+	2.94	2.92	2.94
BSOKE	+	1.43	1.42	1.43
BTCIM	+	4.34	4.32	4.34
BUCIM	+	5.55	5.5	5.55
BUMYO	-	0.47	0.47	0.48
BURCE	+	14.5	14.4	14.5
BURVA	+	0.74	0.72	0.74
CARFA	+	10.8	10.6	10.8
CARFB	+	10.2	10.1	10.2
CCOLA	+	11.2	11.1	11.2
CELHA	+	2.9	2.88	2.9
CEMTS	+	1.46	1.44	1.46
CEYLN	+	1.5	1.49	1.5
CIMSA	-	4.34	4.34	4.36
CLEBI	+	7.1	7.05	7.1
CMBTN	+	13.3	13.3	13.4
CMENT	+	4.74	4.6	4.74
CYTAS	-	1.91	1.9	1.91
DARDL	+	0.39	0.38	0.39
DENCM	+	2.7	2.62	2.66
DENTA	-	0.79	0.79	0.8
DERIM	+	3.02	3	3.02
DEVA	+	12.4	11.6	12.4
DGZTE	+	1.55	1.53	1.54
DITAS	+	2.18	2.12	2.18
DMSAS	+	1.09	1.08	1.09
DNZYO	+	0.93	0.91	0.93
DOAS	+	2.74	2.72	2.74
DOBUR	-	1.51	1.51	1.52
DOHOL	+	1.31	1.3	1.31
DOKTS	+	3.16	3.12	3.16
DURDO	+	2.22	2.22	2.23
DYHOL	-	1.28	1.28	1.29
DYOBY	-	0.36	0.35	0.36
ECBYO	-	0.52	0.52	0.53
ECILC	-	3.64	3.62	3.64
ECYAP	+	2.43	2.39	2.43
ECZYT	+	2.74	2.7	2.74
EDIP	-	4.7	4.66	4.76
EGCYO	+	0.8	0.79	0.8
EGEEN	-	8.7	8.7	8.75
EGGUB	+	54.5	54	54.5
EGSER	+	0.8	0.79	0.8
EMKEL	+	0.35	0.34	0.35
EMNIS	+	5.02	5.02	5.04
ENKAI	-	14.4	14.3	14.4
ERBOS	-	5.25	5.25	5.3
EREGL	+	9.35	9.25	9.35
ERSU	+	0.5	0.49	0.5
ESCOM	-	1.02	1.02	1.03
ETYAT	-	0.65	0.65	0.66
EVNYO	+	0.49	0.48	0.49
FENER	+	65	64.5	65
FENIS	-	2.3	2.3	2.32
FFKRL	+	3	3	3.02
FINBN	-	3.7	3.7	3.8
FMIZP	+	1335	1335	1340
FNSYO	-	1.01	1	1.03
FORTS	+	0.86	0.85	0.86
FRIGO	-	0.68	0.67	0.68
FROTO	-	7.9		7.9
FVORI	+	2.27	2.24	2.27
GARAN	+	2.68	2.66	2.68
GARFA	+	2.15	2.13	2.16
GEDIZ	-	0.6	0.59	0.6
GENTS	+	1.05	1.04	1.05
GEREL	-	0.63	0.62	0.63
GLYHO	+	0.77	0.75	0.77
GOLDS	+	1.18	1.17	1.18
GOLTS	+	31.5	30.25	31.5
GOODY	+	12	11.9	12
GRNYO	+	0.5	0.49	0.5
GSDHO	-	0.95	0.95	0.96
GSRAY	+	132	130	132
GUBRF	+	44.25	44	44.25
GUSGR	+	3.2	3.18	3.2
HALKB	+	5.4	5.35	5.4
HEKTS	+	1.03	1.02	1.03
HURGZ	+	1.34	1.31	1.34
HZNDR	-	1.77	1.77	1.78
IBTYO	+	0.91	0.9	0.91
IDAS	+	3.06	3	3.06
IHEVA	+	3	2.98	3
IHLAS	+	0.51	0.5	0.51
INDES	-	1.28	1.28	1.29
INTEM	-	3.2	3.18	3.2
ISAMB	+	0.44	0.43	0.44
ISATR				19250
ISBTR	-	800	795	815
ISCTR	+	3.72	3.7	3.72
ISFIN	+	0.56	0.54	0.56
ISGSY	+	1.91	1.9	1.91
ISGYO	+	0.83	0.82	0.83
ISKUR			4500	5795
ISMEN	-	1.42	1.4	1.42
ISYAT	+	0.69	0.68	0.69
IZMDC	+	2.8	2.76	2.8
IZOCM	-	13.6	13.6	13.7
KAPLM	+	4.62	4.6	4.62
KAREL	+	1.1	1.09	1.1
KARSN	+	1.36	1.35	1.36
KARTN	-	49	49	49.25
KAVPA	+	1.87	1.86	1.87
KCHOL	+	3.18	3.14	3.18
KENT	-	40.25	40.25	41
KERVT	+	10.1	10	10.1
KIPA	-	6.9	6.9	6.95
KLBMO	+	0.39	0.38	0.39
KLMSN	+	4.28	4.26	4.28
KNFRT	-	1.93	1.93	1.94
KONYA	-	38.5	38.5	38.75
KORDS	+	1.71	1.7	1.71
KOZAD	+	4.32	4.3	4.32
KRDMA	-	1.16	1.16	1.17
KRDMB	+	1.19	1.18	1.19
KRDMD	+	1.08	1.07	1.08
KRSTL	+	0.85	0.84	0.85
KRTEK	+	0.76	0.75	0.76
KUTPO	-	6	5.95	6
LINK	+	1.79	1.76	1.79
LOGO	+	2.09	2.09	2.1
LUKSK	-	1.4	1.39	1.4
MAALT	-	7.05	7.05	7.1
MEMSA	-	0.37	0.37	0.38
MERKO	+	2.22	2.21	2.22
MIGRS	+	20.1	20	20.1
MIPAZ	+	0.91	0.9	0.91
MMART	-	0.57	0.57	0.58
MNDRS	+	0.35	0.34	0.35
MRDIN	-	4.32	4.34	4.4
MRDINY
MRSHL	+	8.8	8.75	8.8
MTEKS	+	0.37	0.36	0.37
MUTLU	+	1.85	1.84	1.85
MYZYO	+	0.53	0.51	0.53
MZBYO	+	0.53	0.5	0.53
NETAS	-	13.4	13.4	13.6
NşOL	+	0.53	0.52	0.53
NTTUR	+	0.55	0.54	0.55
NUGYO	+	2.01	2	2.01
NUHCM	+	13.1	13.1	13.3
OLMKS	+	4.86	4.74	4.86
OTKAR	+	11.5	11.5	11.6
OYAYO	-	0.42	0.42	0.43
OZFIN	+	1	0.98	1
PARSN	-	2.13	2.13	2.14
PEGYO	+	1.54	1.53	1.54
PENGD	+	0.91	0.9	0.91
PETKM	-	4.68	4.68	4.7
PETUN	+	2.54	2.52	2.54
PIMAS	+	1.8	1.75	1.8
PINSU	-	4.56	4.56	4.64
PNSUT	-	3.58	3.56	3.58
PRKAB	-	2.88	2.88	2.9
PRKTE	+	2.03	2.02	2.03
PTOFS	+	4.94	4.92	4.94
RAYSG	+	2.2	2.14	2.2
RYSAS	+	4.7	4.68	4.7
SAGYO	+	0.61	0.6	0.61
SAHOL	+	3.9	3.86	3.9
SANKO	+	2.52	2.5	2.52
SARKY	+	2.39	2.38	2.39
SASA	-	0.33	0.33	0.34
SELEC	+	1.43	1.42	1.43
SERVE	+	1.34	1.33	1.34
SISE	-	1.2	1.2	1.21
SKBNK	+	2.25	2.24	2.25
SKPLC	+	2.23	2.22	2.23
SKTAS	+	4.54	4.52	4.54
SNGYO	+	4.18	4.16	4.18
SODA	+	1.09	1.07	1.09
SONME	-	0.79	0.79	0.8
TACYO	+	1.97	1.97	1.98
TATKS	-	3.1	3.08	3.1
TAVHL	+	8.1	8.05	8.1
TBORG	+	1.11	1.1	1.11
TCELL	+	6.95	6.85	6.95
TCRYO	+	0.45	0.45	0.46
TEBNK	+	1.03	1.02	1.03
TEKFK	+	0.6	0.59	0.6
TEKST	+	1.81	1.8	1.81
TEKTU	+	0.98	0.98	0.99
şYAO	+	4.68	4.66	4.68
TIRE	+	9	8.95	9
TKBNK	+	3.98	3.96	3.98
TKFEN	-	8.55	8.55	8.6
TKSYO	+	0.48	0.47	0.48
TOASO	+	3.4	3.36	3.4
TRCAS	-	4.6	4.58	4.6
TRKCM	+	1.24	1.23	1.24
TSKB	+	0.82	0.81	0.82
TTKOM	+	3.74	3.72	3.74
TUDDF	+	4.1	4.06	4.1
TUKAS	-	0.59	0.58	0.59
TUPRS	-	25.5	25.25	25.5
UCAK	-	1.2	1.2	1.21
UKIM
ULKER	+	2.38	2.36	2.38
UNTAR
UNYEC	-	4.34	4.34	4.36
USAK	+	0.81	0.8	0.81
UZEL
VAKBN	+	1.46	1.45	1.46
VAKFN	+	1.66	1.63	1.66
VAKKO	+	0.69	0.65	0.69
VANET	+	3.18	3.16	3.18
VARYO	+	0.78	0.77	0.78
VESTL	+	1.85	1.78	1.85
VKFRS	-	5.85	5.85	5.9
VKFYT	+	1.21	1.19	1.21
VKGYO	-	1.38	1.37	1.38
VKING	+	0.6	0.59	0.6
YATAS	+	1.14	1.13	1.14
YAZIC	+	6.8	6.75	6.8
YKBNK	-	2.13	2.13	2.14
YKGYO	+	2.28	2.24	2.28
YKRYO	+	0.56	0.55	0.56
YKSGR	+	16.3	16.2	16.3
YUNSA	+	0.95	0.94	0.95
ZOREN	-	4.68	4.66	4.68
TSKYO	+	0.44	0.43	0.44
HDFYO	+	0.45	0.44	0.45
BSHEV	-	23.3	23.3	23.4
METYO	+	0.51	0.5	0.51
ALBRK	+	3.22	3.2	3.22
YKFIN	+	1.91	1.9	1.91
AFMAS	+	5.06	5.02	5.06
VESBE	+	3.68	3.68	3.7
DGGYO	-	0.7	0.69	0.7
BSKYO	+	0.54	0.53	0.54
CRDFA	+	4.82	4.8	4.82
DENIZ	+	6.7	6.5	6.7
DESA	+	0.58	0.57	0.58
TTRAK	+	8.95	9	9.05
AKMGY	+	33.75	32.75	33.5
TSPOR	-	13.5	13.5	13.6
EMBYO	-	0.48	0.48	0.49
GDKYO	+	0.66	0.65	0.66
INFYO	+	0.45	0.44	0.45
MRBYO	+	0.94	0.93	0.94
YTFYO	+	0.48	0.47	0.48
YYGYO	+	0.83	0.82	0.83
ANELT	+	2.11	2.1	2.11
KUTPOY	-	1.73	1.73	1.74

ıMKB ıKıNCı ULUSAL PAZAR
HıSSE SENEDı	YÖN	SON	ALIş	SATIş
ASLAN	+	58.5	56	58.5
AYCES	+	2.9	2.84	2.9
BRMEN	-	0.43	0.42	0.43
CMLOJ
DOGUB	+	1.12	1.11	1.12
EGPRO	+	2.12	1.98	2.12
GDKYO	+	0.66	0.65	0.66
IPMAT	-	2.09	2.09	2.11
MEGES	+	0.71	0.7	0.71
METUR	-	1.4	1.4	1.42
MRTGG	+	0.7	0.7	0.71
PKENT	-	16.9	16.8	16.9
SILVR	+	0.71	0.7	0.71
SNPAM	-	0.97	0.97	0.99
YKFIN	+	1.91	1.9	1.91
YTFYO	+	0.48	0.47	0.48
SEKFK	+	0.45	0.44	0.45
FONFK	+	12.9	12.8	12.9
DARDL	+	0.39	0.38	0.39
BERDN		1.03	1.01	1.03

ıMKB ENDEKSLER
ENDEKS	YÖN	SON	DÜşÜK	YÜKSEK
XBANK	+	55,909.14	54,916.17	56,822.45
XBLSM	+	3,697.72	3,638.97	3,713.61
XELKT	+	2,934.22	2,912.77	3,054.72
XFINK	+	8,132.17	8,068.80	8,396.12
XGIDA	+	39,309.43	38,071.20	39,743.04
XGMYO	+	20,731.83	20,222.51	20,782.12
XHOLD	-	26,424.16	26,266.98	27,489.85
XIKIU	+	14,633.01	14,440.45	15,086.83
XILTM	+	18,051.40	17,464.43	18,051.40
XKAGT	+	20,162.53	19,886.59	20,424.31
XKMYA	+	22,634.58	22,592.93	23,360.97
XKURY	+	32,694.00	32,280.71	33,364.95
XMANA	+	66,930.32	66,199.61	69,797.97
XMESY	+	23,684.37	23,378.05	24,362.27
XSGRT	+	90,952.09	88,970.03	91,025.39
XSVNM	+	22,772.52	22,474.19	23,468.62
XTAST	+	34,559.12	34,352.07	34,936.03
XTCRT	-	36,935.66	36,818.79	37,223.18
XTEKS	+	4,244.87	4,166.49	4,329.15
XTRZM	-	4,663.75	4,397.12	4,686.13
XU030	+	39,722.08	39,395.42	40,340.70
XU050	+	32,353.90	32,007.04	32,790.75
XU100	+	33,208.24	32,880.02	33,615.60
XUHIZ	+	24,895.99	24,337.36	24,895.99
XULAS	-	8,319.35	8,275.23	8,587.58
XUMAL	+	42,337.40	41,854.98	42,974.01
XUSIN	+	31,340.50	31,201.27	32,043.07
XUTEK	+	6,303.29	6,214.38	6,383.33
XUTUM	+	32,842.48	32,530.91	33,254.67
XYORT	+	10,432.62	10,103.32	10,432.62
XSPOR	+	66,709.44	65,266.93	68,180.40
XYEKO	-	20,997.44	20,042.20	21,437.75