Hisse Senedi

ıMKB, 1.seans açılış fiyatları

YAYINLAMA 02 Temmuz 2008 10:00

GÜNCELLEME 02 Temmuz 2008 10:00

ACIBD	-	7.95	8.1	8.15
ADANA	+	3.92	3.86	3.92
ADBGR		2.58	2.54	2.58
ADEL	+	5.1	5.06	5.08
ADNAC		0.44	0.43	0.44
AEFES	+	10.5	10.4	10.5
AFYON	+	930	925	930
AGYO	+	1.37	1.36	1.37
AKALT	+	0.74	0.73	0.74
AKBNK	-	4.00	4.00	4.02
AKCNS	+	3.54	3.54	3.56
AKENR	-	10.9	10.9	11
AKGRT	+	3.78	3.76	3.78
AKIPD		0.81	0.81	0.84
AKSA		1.79	1.78	1.79
AKSUE	-	2.98	2.96	2.98
AKYO			1.01	1.07
ALARK	-	2.6	2.6	2.62
ALCAR	-	9.6	9.55	9.6
ALCTL	+	1.16	1.15	1.16
ALGYO	+	20	19.5	19.9
ALKA	-	1.26	1.26	1.27
ALKIM	+	7.85	7.8	7.85
ALNTF	+	0.97	0.96	0.97
ALTIN		5.85	5.7	5.8
ALYAG	+	0.43	0.42	0.43
ANACM		2.11	2.1	2.12
ANHYT	-	2.4	2.4	2.45
ANSGR	-	0.84	0.84	0.85
ARCLK	-	4.14	4.12	4.14
ARENA		1.89	1.87	1.89
ARFYO	+	0.5	0.49	0.5
ARSAN		0.94	0.92	0.94
ASELS	-	4.66	4.66	4.68
ASUZU	+	7.5	7.25	7.4
ASYAB	+	2.26	2.26	2.27
ATAYO	+	0.51	0.5	0.51
ATEKS	+	1.2	1.14	1.19
ATLAS	-	0.49	0.49	0.5
ATSYO		0.46	0.45	0.46
AVIVA		13.3	13.3	13.4
AVRSY	-	0.34	0.34	0.35
AYEN	-	2.12	2.12	2.13
AYGAZ	+	2.58	2.54	2.58
BAGFS	-	143	142	143
BAKAB			2.8	2.84
BANVT	-	2.72	2.72	2.74
BEKO	+	0.57	0.56	0.57
BERDN	+	1.02	1.02	1.03
BFREN	+	70	69.5	70
BIMAS	+	43.5	43.5	43.75
BISAS		0.63	0.6	0.63
BJKAS	+	1.84	1.83	1.84
BOLUC	-	1.46	1.44	1.46
BOSSA	-	0.97	0.97	0.98
BOYNR	-	0.99	0.99	1
BRISA		49.75	48.5	49.5
BROVA	+	0.25	0.24	0.25
BRSAN	+	8.5	8.2	8.45
BRYAT	+	2.98	2.9	2.92
BSOKE	-	1.42	1.41	1.42
BTCIM	+	4.4	4.38	4.4
BUCIM		5.55	5.5	5.55
BUMYO	+	0.48	0.47	0.48
BURCE		14.8	14.6	14.8
BURVA		0.74	0.73	0.74
CARFA	+	11.1	10.9	11
CARFB	-	10.3	10.2	10.3
CCOLA	-	11	10.9	11
CELHA	+	2.94	2.82	2.88
CEMTS		1.5	1.46	1.5
CEYLN	+	1.51	1.51	1.52
CIMSA	+	4.4	4.36	4.4
CLEBI	-	7.05	7.05	7.1
CMBTN			13.4	13.6
CMENT	-	4.72	4.7	4.74
CYTAS	-	1.93	1.93	1.94
DARDL	+	0.4	0.39	0.4
DENCM	+	2.78	2.6	2.72
DENTA	+	0.84	0.79	0.83
DERIM		3.08	3.02	3.08
DEVA	+	11.9	11.8	12
DGZTE	-	1.57	1.57	1.58
DITAS	-	2.15	2.14	2.15
DMSAS		1.07	1.08	1.12
DNZYO	+	0.93	0.92	0.93
DOAS	+	2.72	2.7	2.72
DOBUR	-	1.5	1.45	1.48
DOHOL	+	1.3	1.29	1.3
DOKTS	+	3.2	3.18	3.2
DURDO	+	2.24	2.24	2.25
DYHOL	+	1.28	1.27	1.28
DYOBY	+	0.38	0.37	0.38
ECBYO	+	0.55	0.53	0.55
ECILC	-	3.66	3.66	3.68
ECYAP	-	2.4	2.4	2.47
ECZYT	-	2.16	2.15	2.16
EDIP	+	4.78	4.64	4.78
EGCYO	+	0.8	0.79	0.8
EGEEN			8.3	8.85
EGGUB	-	55.5	55.5	56
EGSER	+	0.81	0.8	0.81
EMKEL		0.35	0.35	0.36
EMNIS	+	5.2	5.02	5.1
ENKAI	-	14.2	14.2	14.3
ERBOS	+	5.4	5.3	5.4
EREGL	-	9.35	9.35	9.4
ERSU	+	0.5	0.49	0.5
ESCOM	+	1.04	1.02	1.03
ETYAT	-	0.67	0.67	0.68
EVNYO		0.49	0.46	0.49
FENER	+	65.5	65.5	66
FENIS	+	2.33	2.32	2.33
FFKRL	-	2.96	2.96	2.98
FINBN		3.88	3.64	3.88
FMIZP	+	1365	1365	1370
FNSYO		1.03	1.02	1.03
FORTS	+	0.86	0.85	0.86
FRIGO	+	0.67	0.67	0.68
FROTO	-	7.9	7.9	7.95
FVORI	-	2.3	2.31	2.33
GARAN	+	2.68	2.66	2.68
GARFA	+	2.2	2.16	2.2
GEDIZ	-	0.61	0.6	0.61
GENTS		1.04	1.04	1.06
GEREL	+	0.63	0.62	0.63
GLYHO	+	0.76	0.75	0.76
GOLDS	-	1.18	1.18	1.19
GOLTS			30.5	31.5
GOODY		12.2	12.1	12.2
GRNYO	+	0.5	0.49	0.5
GSDHO	+	0.97	0.96	0.97
GSRAY	+	131	130	131
GUBRF	-	45	45	45.25
GUSGR	+	3.24	3.22	3.24
HALKB	+	5.4	5.35	5.4
HEKTS	+	1.05	1.05	1.06
HURGZ	+	1.34	1.33	1.34
HZNDR	-	1.79	1.78	1.79
IBTYO	+	0.96	0.96	0.97
IDAS			2.98	3.08
IHEVA	-	3.02	3.02	3.04
IHLAS	+	0.52	0.51	0.52
INDES	-	1.32	1.28	1.32
INTEM	-	3.16	3.22	3.32
ISAMB	+	0.45	0.44	0.45
ISATR				20990
ISBTR			780	850
ISCTR	-	3.74	3.74	3.76
ISFIN	+	0.55	0.55	0.56
ISGSY	-	1.9	1.89	1.9
ISGYO	+	0.83	0.82	0.83
ISKUR			3905	5800
ISMEN	+	1.51	1.41	1.51
ISYAT	+	0.69	0.68	0.69
IZMDC	+	2.78	2.76	2.78
IZOCM		13.8	13.6	13.8
KAPLM	+	4.7	4.66	4.7
KAREL	+	1.13	1.1	1.12
KARSN	+	1.38	1.37	1.38
KARTN	+	49.5	49.5	49.75
KAVPA		1.89	1.85	1.88
KCHOL	+	3.18	3.16	3.18
KENT	+	41.25	40.5	41.25
KERVT	+	10.5	9.9	10.2
KIPA	+	7.1	7.05	7.1
KLBMO			0.39	0.4
KLMSN	+	4.42	4.42	4.48
KNFRT	-	1.9	1.86	1.9
KONYA	-	38.5	38.25	38.75
KORDS		1.71	1.7	1.71
KOZAD	+	4.44	4.42	4.44
KRDMA	+	1.19	1.18	1.19
KRDMB	+	1.2	1.19	1.2
KRDMD	+	1.08	1.07	1.08
KRSTL	+	0.86	0.85	0.86
KRTEK	-	0.73	0.72	0.73
KUTPO	+	6.5	6.5
LINK	-	1.77	1.77	1.84
LOGO	+	2.12	2.1	2.12
LUKSK	+	1.5	1.5	1.51
MAALT	-	7.15	7.1	7.15
MEMSA	+	0.38	0.37	0.38
MERKO	+	2.25	2.24	2.25
MIGRS	+	20.1	20	20.1
MIPAZ	-	0.93	0.92	0.93
MMART	+	0.55	0.54	0.55
MNDRS	+	0.35	0.34	0.35
MRDIN	+	4.6	4.3	4.58
MRDINY
MRSHL	+	8.9	8.9	8.95
MTEKS	-	0.36	0.36	0.37
MUTLU	+	1.86	1.85	1.86
MYZYO	+	0.55	0.54	0.55
MZBYO	+	0.52	0.5	0.52
NETAS	-	13.5	13.5	13.6
NşOL	-	0.52	0.52	0.53
NTTUR	+	0.55	0.54	0.55
NUGYO		2.01	2.01	2.04
NUHCM		13.5	13	13.5
OLMKS			4.8	4.86
OTKAR	-	11.3	11.2	11.3
OYAYO		0.43	0.42	0.43
OZFIN	+	1.02	1.02	1.03
PARSN	+	2.16	2.15	2.16
PEGYO	-	1.58	1.57	1.58
PENGD	+	0.92	0.92	0.93
PETKM	+	4.72	4.72	4.74
PETUN	-	2.56	2.52	2.55
PIMAS	+	1.79	1.77	1.79
PINSU		4.56	4.54	4.56
PNSUT		3.58	3.56	3.58
PRKAB	+	2.92	2.9	2.92
PRKTE	+	2.07	2.06	2.07
PTOFS	+	4.94	4.92	4.94
RAYSG	+	2.23	2.22	2.23
RYSAS	-	4.8	4.78	4.8
SAGYO	+	0.62	0.61	0.62
SAHOL	+	3.9	3.88	3.9
SANKO	-	2.54	2.54	2.56
SARKY	-	2.38	2.38	2.4
SASA	+	0.34	0.33	0.34
SELEC	-	1.42	1.41	1.42
SERVE	-	1.37	1.35	1.37
SISE	+	1.23	1.22	1.23
SKBNK	-	2.25	2.25	2.26
SKPLC	+	2.22	2.21	2.22
SKTAS			4.5	4.58
SNGYO	+	4.22	4.2	4.22
SODA	+	1.12	1.11	1.12
SONME	-	0.8	0.8	0.81
TACYO	+	2.08	2.08	2.09
TATKS	+	3.16	3.14	3.16
TAVHL	+	8.05	7.9	8.05
TBORG	+	1.13	1.11	1.13
TCELL	+	7.1	7.05	7.1
TCRYO	-	0.45	0.45	0.46
TEBNK	+	1.03	1.03	1.04
TEKFK	+	0.6	0.59	0.6
TEKST	-	1.8	1.8	1.81
TEKTU	-	0.99	0.99	1
şYAO	+	4.68	4.68	4.7
TIRE	-	9.25	8.8	9.2
TKBNK	+	3.98	3.9	3.98
TKFEN	+	8.85	8.85	8.9
TKSYO	+	0.48	0.47	0.48
TOASO	+	3.36	3.34	3.36
TRCAS	+	4.6	4.56	4.6
TRKCM	-	1.25	1.25	1.26
TSKB	-	0.81	0.81	0.82
TTKOM	-	3.78	3.78	3.8
TUDDF	-	4.08	4.08	4.14
TUKAS	-	0.6	0.59	0.6
TUPRS	+	26	25.75	26
UCAK	+	1.22	1.21	1.22
UKIM
ULKER	-	2.39	2.37	2.39
UNTAR
UNYEC		4.34	4.34	4.52
USAK	-	0.81	0.8	0.81
UZEL
VAKBN	+	1.47	1.46	1.47
VAKFN	+	1.69	1.68	1.69
VAKKO	+	0.68	0.67	0.68
VANET	+	3.38	3.36	3.38
VARYO	+	0.78	0.77	0.78
VESTL	+	1.75	1.74	1.75
VKFRS		6	5.95	6
VKFYT	-	1.17	1.17	1.18
VKGYO	-	1.4	1.39	1.4
VKING	-	0.59	0.58	0.59
YATAS	-	1.13	1.13	1.14
YAZIC		6.8	6.7	6.8
YKBNK	+	2.15	2.14	2.15
YKGYO	-	2.25	2.25	2.26
YKRYO	-	0.55	0.55	0.56
YKSGR		16.3	16.1	16.2
YUNSA			0.94	0.95
ZOREN	+	4.74	4.74	4.76
TSKYO	+	0.44	0.43	0.44
HDFYO	+	0.46	0.45	0.46
BSHEV		24	23	24
METYO		0.51	0.51	0.52
ALBRK	-	3.18	3.16	3.18
YKFIN	+	1.94	1.94	1.95
AFMAS			5.04	5.06
VESBE	-	3.66	3.64	3.66
DGGYO	-	0.7	0.7	0.71
BSKYO	-	0.53	0.53	0.54
CRDFA	+	4.86	4.82	4.86
DENIZ		6.8	6.5	6.8
DESA	+	0.59	0.58	0.59
TTRAK		9.05	8.6	8.95
AKMGY			33.5	34
TSPOR	-	13.5	13.5	13.6
EMBYO	+	0.5	0.49	0.5
GDKYO		0.65	0.63	0.65
INFYO	+	0.46	0.45	0.46
MRBYO			0.93	0.95
YTFYO		0.48	0.47	0.48
YYGYO		0.83	0.82	0.83
ANELT	-	2.1	2.09	2.1
KUTPOY	+	1.86	1.85	1.86
ANELT			2.04	2.06
KUTPOY	+	1.86	1.85	1.86

ıMKB ıKıNCı ULUSAL PAZAR
HıSSE SENEDı	YÖN	SON	ALIş	SATIş
ASLAN	-	59	58	58.5
AYCES		2.9	2.88	2.9
BRMEN	+	0.43	0.43	0.44
CMLOJ
DOGUB	+	1.14	1.14	1.15
EGPRO	-	2.03	2.03	2.07
GDKYO		0.65	0.63	0.65
IPMAT	+	2.15	2.14	2.15
MEGES	-	0.73	0.72	0.73
METUR		1.43	1.42	1.43
MRTGG	-	0.72	0.71	0.72
PKENT	+	17.3	17	17.2
SILVR	-	0.72	0.72	0.73
SNPAM	-	1.01	0.95	0.99
YKFIN	+	1.94	1.94	1.95
YTFYO		0.48	0.47	0.48
SEKFK		0.46	0.45	0.46
FONFK	+	13	12.9	13
DARDL	+	0.4	0.39	0.4
BERDN	+	1.02	1.02	1.03

ıMKB ENDEKSLER
ENDEKS	YÖN	SON	DÜşÜK	YÜKSEK
XBANK	-	56,337.61	56,037.67	56,492.98
XBLSM	-	3,725.21	3,703.46	3,748.97
XELKT	-	3,001.85	2,952.71	3,040.46
XFINK	-	8,146.65	7,899.47	8,216.73
XGIDA	+	39,499.15	38,876.01	39,718.93
XGMYO	+	20,828.73	20,721.09	20,886.05
XHOLD	-	26,571.44	26,465.20	26,671.43
XIKIU	-	14,739.41	14,655.48	14,807.94
XILTM	+	18,411.02	18,291.15	18,535.03
XKAGT	-	20,422.89	20,168.40	20,427.60
XKMYA	+	22,966.20	22,791.27	22,974.88
XKURY	+	32,985.60	32,674.39	33,083.43
XMANA	+	67,277.09	66,685.15	67,635.78
XMESY	+	23,658.25	23,656.03	23,936.19
XSGRT	+	91,483.86	91,120.98	91,986.71
XSVNM	-	23,170.29	22,971.41	23,269.74
XTAST	+	34,959.29	34,554.60	35,008.38
XTCRT	+	37,122.34	36,864.71	37,137.67
XTEKS	+	4,286.14	4,221.07	4,286.14
XTRZM	+	4,644.75	4,600.89	4,747.17
XU030	+	40,066.11	39,953.32	40,193.71
XU050	+	32,588.83	32,481.81	32,704.09
XU100	+	33,440.27	33,308.06	33,535.34
XUHIZ	+	25,123.79	25,025.77	25,219.63
XULAS	-	8,358.56	8,318.46	8,423.70
XUMAL	+	42,636.22	42,460.67	42,723.99
XUSIN	+	31,596.67	31,331.52	31,689.49
XUTEK	-	6,374.18	6,333.69	6,399.29
XUTUM	+	33,101.43	32,944.17	33,162.08
XYORT	+	10,490.45	10,395.69	10,493.61
XSPOR	+	66,777.31	66,415.29	67,201.62
XYEKO	-	21,483.83	20,738.13	21,633.77