Hisse Senedi

ıMKB, 1.seans kapanış fiyatları

YAYINLAMA 02 Temmuz 2008 12:00

GÜNCELLEME 02 Temmuz 2008 12:00

ıMKB Hisse Senetleri
HıSSE SENEDı	YÖN	SON	ALIş	SATIş
ACIBD	-	8	7.95	8
ADANA	+	3.9	3.9	3.92
ADBGR	-	2.6	2.6	2.62
ADEL	-	5.1	5.08	5.1
ADNAC	+	0.44	0.43	0.44
AEFES	-	10.4	10.4	10.5
AFYON	+	925	920	925
AGYO	-	1.36	1.35	1.36
AKALT	+	0.73	0.72	0.73
AKBNK	+	4.04	4.02	4.04
AKCNS	-	3.64	3.64	3.66
AKENR	+	10.9	10.8	10.9
AKGRT	-	3.74	3.74	3.76
AKIPD	-	0.82	0.81	0.82
AKSA	-	1.75	1.74	1.75
AKSUE	+	2.96	2.94	2.96
AKYO	+	1.17	1.05	1.17
ALARK	-	2.6	2.6	2.62
ALCAR	-	9.65	9.6	9.65
ALCTL	-	1.16	1.15	1.16
ALGYO	-	19.5	19.5	19.9
ALKA	-	1.27	1.26	1.27
ALKIM	+	8.05	8	8.05
ALNTF	+	0.97	0.97	0.98
ALTIN	+	5.75	5.7	5.75
ALYAG	+	0.42	0.41	0.42
ANACM	+	2.1	2.08	2.1
ANHYT	+	2.4	2.38	2.4
ANSGR	+	0.86	0.85	0.86
ARCLK	+	4.08	4.06	4.08
ARENA	+	1.83	1.83	1.84
ARFYO	+	0.5	0.49	0.5
ARSAN	+	0.95	0.93	0.95
ASELS	-	4.58	4.56	4.58
ASUZU	+	7.45	7.45	7.5
ASYAB	-	2.24	2.24	2.25
ATAYO	-	0.49	0.48	0.49
ATEKS	+	1.18	1.17	1.19
ATLAS	+	0.5	0.49	0.5
ATSYO	+	0.46	0.45	0.46
AVIVA	+	13.2	13.2	13.3
AVRSY	+	0.36	0.35	0.36
AYEN	+	2.11	2.1	2.11
AYGAZ	+	2.66	2.64	2.66
BAGFS	+	142	141	142
BAKAB	+	2.84	2.78	2.82
BANVT	+	2.76	2.74	2.76
BEKO	+	0.56	0.55	0.56
BERDN	-	1	0.99	1
BFREN	+	69.5	69	69.5
BIMAS	+	42.75	42.5	42.75
BISAS	+	0.61	0.6	0.61
BJKAS	-	1.84	1.83	1.84
BOLUC	-	1.43	1.43	1.44
BOSSA	+	0.97	0.96	0.97
BOYNR	+	1	0.99	1
BRISA	+	49	48.75	49
BROVA	-	0.24	0.24	0.25
BRSAN	-	8.25	8.3	8.4
BRYAT	-	2.96	2.94	2.96
BSOKE	+	1.43	1.42	1.43
BTCIM	+	4.38	4.36	4.38
BUCIM	-	5.5	5.5	5.55
BUMYO	+	0.48	0.47	0.48
BURCE	-	14.5	14.5	14.7
BURVA	+	0.73	0.72	0.73
CARFA	+	11	10.9	11
CARFB	-	10.3	10.2	10.3
CCOLA	-	10.8	10.7	10.8
CELHA	+	2.82	2.8	2.82
CEMTS	+	1.47	1.46	1.47
CEYLN	+	1.54	1.53	1.54
CIMSA	+	4.4	4.36	4.4
CLEBI	+	7.2	7.15	7.2
CMBTN	+	13.6	13.6	13.7
CMENT	+	4.66	4.64	4.66
CYTAS	-	1.91	1.91	1.92
DARDL	-	0.39	0.39	0.4
DENCM	+	2.68	2.6	2.68
DENTA	+	0.83	0.82	0.83
DERIM	-	2.98	2.96	2.98
DEVA	-	11.8	11.7	11.8
DGZTE	-	1.56	1.56	1.57
DITAS	-	2.11	2.11	2.13
DMSAS	+	1.1	1.1	1.11
DNZYO	+	0.92	0.91	0.92
DOAS	+	2.76	2.74	2.76
DOBUR	+	1.52	1.51	1.52
DOHOL	-	1.27	1.26	1.27
DOKTS	-	3.28	3.28	3.3
DURDO	-	2.19	2.19	2.2
DYHOL	+	1.27	1.26	1.27
DYOBY	-	0.36	0.36	0.37
ECBYO	-	0.54	0.53	0.54
ECILC	-	3.68	3.68	3.7
ECYAP	+	2.4	2.39	2.41
ECZYT	+	2.18	2.17	2.18
EDIP	+	4.66	4.62	4.66
EGCYO	+	0.8	0.79	0.8
EGEEN	+	8.75	8.7	8.75
EGGUB	-	56	55.5	56
EGSER	-	0.79	0.79	0.8
EMKEL	+	0.35	0.34	0.35
EMNIS	-	5.02	5	5.02
ENKAI	-	14.1	14.1	14.2
ERBOS	+	5.3	5.25	5.3
EREGL	+	9.2	9.15	9.2
ERSU	+	0.49	0.48	0.49
ESCOM	+	1.1	1.1
ETYAT	+	0.67	0.66	0.67
EVNYO	-	0.48	0.48	0.49
FENER	-	66.5	66	66.5
FENIS	+	2.32	2.31	2.32
FFKRL	+	3.22	3.2	3.22
FINBN	+	3.82	3.7	3.78
FMIZP	+	1375	1370	1375
FNSYO	-	0.99	0.99	1
FORTS	+	0.86	0.85	0.86
FRIGO	-	0.67	0.66	0.67
FROTO	-	8.05	8	8.05
FVORI	-	2.38	2.38	2.39
GARAN	-	2.74	2.74	2.76
GARFA	+	2.16	2.15	2.16
GEDIZ	+	0.61	0.6	0.61
GENTS	+	1.06	1.05	1.06
GEREL	-	0.61	0.61	0.62
GLYHO	+	0.77	0.76	0.77
GOLDS	+	1.19	1.18	1.19
GOLTS	+	33.5	31.25	32.5
GOODY	+	12	11.9	12
GRNYO	-	0.49	0.49	0.5
GSDHO	-	0.96	0.95	0.96
GSRAY	+	130	129	130
GUBRF	+	44.5	44.25	44.5
GUSGR	-	3.2	3.2	3.22
HALKB	+	5.3	5.25	5.3
HEKTS	-	1.05	1.05	1.06
HURGZ	+	1.36	1.35	1.36
HZNDR	-	1.84	1.83	1.84
IBTYO	+	0.97	0.97
IDAS	+	3.04	3	3.04
IHEVA	-	3.1	3.1	3.12
IHLAS	+	0.52	0.51	0.52
INDES	+	1.32	1.3	1.32
INTEM	-	3.22	3.2	3.22
ISAMB	+	0.45	0.44	0.45
ISATR				18995
ISBTR		800	780	840
ISCTR	-	3.76	3.76	3.78
ISFIN	+	0.56	0.55	0.56
ISGSY	-	1.91	1.91	1.92
ISGYO	-	0.83	0.83	0.84
ISKUR			4800	5795
ISMEN	-	1.42	1.41	1.42
ISYAT	+	0.68	0.67	0.68
IZMDC	-	2.78	2.76	2.78
IZOCM	-	13.8	13.8	14
KAPLM	+	4.64	4.64	4.66
KAREL	-	1.09	1.08	1.09
KARSN	+	1.38	1.37	1.38
KARTN	-	50.25	50.25	50.5
KAVPA	+	1.86	1.85	1.86
KCHOL	-	3.14	3.14	3.16
KENT	+	41.25	41	41.25
KERVT	-	9.9	9.8	9.9
KIPA	+	7.05	7	7.05
KLBMO		0.39	0.38	0.39
KLMSN	+	4.34	4.26	4.34
KNFRT	-	1.89	1.88	1.89
KONYA	+	38.5	38.5	38.75
KORDS	+	1.73	1.72	1.73
KOZAD	+	4.4	4.38	4.4
KRDMA	+	1.19	1.18	1.19
KRDMB	-	1.2	1.2	1.22
KRDMD	-	1.09	1.09	1.1
KRSTL	+	0.88	0.87	0.88
KRTEK	+	0.74	0.73	0.74
KUTPO	+	6.35	6.3	6.35
LINK	+	1.8	1.79	1.8
LOGO	+	2.12	2.1	2.12
LUKSK	+	1.47	1.46	1.47
MAALT	+	7.2	7.15	7.2
MEMSA	+	0.37	0.36	0.37
MERKO	+	2.33	2.31	2.32
MIGRS	-	20.1	20.1	20.2
MIPAZ	+	0.91	0.9	0.91
MMART	+	0.55	0.54	0.55
MNDRS	-	0.34	0.34	0.35
MRDIN	-	4.28	4.28	4.34
MRDINY
MRSHL	+	8.85	8.65	8.85
MTEKS	+	0.37	0.36	0.37
MUTLU	+	1.85	1.85	1.86
MYZYO	+	0.54	0.53	0.54
MZBYO	-	0.49	0.49	0.5
NETAS	+	13.6	13.5	13.6
NşOL	+	0.54	0.53	0.54
NTTUR	-	0.56	0.56	0.57
NUGYO	-	2.02	2.02	2.03
NUHCM	-	13.1	13.1	13.2
OLMKS	+	4.78	4.74	4.78
OTKAR	+	11	10.9	11
OYAYO	-	0.42	0.42	0.43
OZFIN	+	1	1	1.01
PARSN	+	2.16	2.15	2.16
PEGYO	+	1.59	1.58	1.59
PENGD	+	0.93	0.92	0.93
PETKM	-	4.72	4.72	4.74
PETUN	+	2.56	2.52	2.55
PIMAS	+	1.81	1.8	1.81
PINSU	-	4.54	4.52	4.54
PNSUT	+	3.54	3.5	3.54
PRKAB	+	3.04	2.96	2.98
PRKTE	-	2.05	2.04	2.05
PTOFS	-	4.9	4.88	4.9
RAYSG	-	2.16	2.16	2.17
RYSAS	+	4.8	4.8	4.82
SAGYO	+	0.61	0.6	0.61
SAHOL	-	3.84	3.84	3.86
SANKO	+	2.5	2.48	2.5
SARKY	+	2.4	2.39	2.4
SASA	-	0.33	0.33	0.34
SELEC	-	1.43	1.43	1.44
SERVE	+	1.36	1.35	1.36
SISE	+	1.24	1.23	1.24
SKBNK	-	2.26	2.26	2.27
SKPLC	+	2.22	2.21	2.22
SKTAS	-	4.48	4.48	4.5
SNGYO	-	4.14	4.14	4.16
SODA	+	1.12	1.11	1.12
SONME	+	0.81	0.8	0.81
TACYO	+	2.13	2.13
TATKS	-	3.14	3.14	3.16
TAVHL	+	7.8	7.8	7.85
TBORG	+	1.14	1.13	1.14
TCELL	+	7.25	7.2	7.25
TCRYO	+	0.47	0.46	0.47
TEBNK	+	1.03	1.02	1.03
TEKFK	-	0.59	0.58	0.59
TEKST	-	1.81	1.81	1.82
TEKTU	+	0.98	0.96	0.98
şYAO	-	4.68	4.68	4.7
TIRE	+	8.95	8.8	8.95
TKBNK	-	3.78	3.78	3.8
TKFEN	-	8.65	8.65	8.7
TKSYO	-	0.48	0.47	0.48
TOASO	+	3.4	3.38	3.4
TRCAS	-	4.62	4.6	4.62
TRKCM	+	1.26	1.25	1.26
TSKB	+	0.82	0.81	0.82
TTKOM	+	3.76	3.74	3.76
TUDDF	+	3.98	3.96	3.98
TUKAS	+	0.6	0.59	0.6
TUPRS	-	26.25	26.25	26.5
UCAK	+	1.22	1.21	1.22
UKIM
ULKER	+	2.44	2.43	2.44
UNTAR
UNYEC	+	4.48	4.34	4.48
USAK	+	0.81	0.8	0.81
UZEL
VAKBN	+	1.47	1.46	1.47
VAKFN	-	1.66	1.66	1.67
VAKKO	+	0.67	0.66	0.67
VANET	+	3.5	3.5
VARYO	-	0.76	0.76	0.77
VESTL	-	1.61		1.61
VKFRS	+	6.5	6.5
VKFYT	+	1.13	1.13	1.14
VKGYO	-	1.4	1.4	1.41
VKING	+	0.6	0.59	0.6
YATAS	+	1.17	1.16	1.17
YAZIC	+	6.75	6.75	6.8
YKBNK	-	2.15	2.15	2.16
YKGYO	+	2.26	2.25	2.26
YKRYO	-	0.55	0.55	0.56
YKSGR	-	16.3	16.3	16.4
YUNSA	+	0.99	0.98	0.99
ZOREN	-	4.74	4.74	4.76
TSKYO	-	0.44	0.44	0.45
HDFYO	+	0.45	0.44	0.45
BSHEV	+	24.6	24.5	24.7
METYO	+	0.51	0.5	0.51
ALBRK	+	3.18	3.12	3.18
YKFIN	+	1.93	1.92	1.93
AFMAS	+	5.04	5.02	5.04
VESBE	+	3.6	3.58	3.6
DGGYO	+	0.7	0.69	0.7
BSKYO	-	0.52	0.52	0.53
CRDFA	+	4.7	4.68	4.7
DENIZ		6.8	6.55	6.7
DESA	+	0.57	0.56	0.57
TTRAK	-	8.7	8.65	8.7
AKMGY	-	33.25	33.25	33.5
TSPOR	+	13.5	13.5	13.6
EMBYO	-	0.49	0.49	0.5
GDKYO		0.65	0.64	0.65
INFYO	+	0.45	0.45	0.46
MRBYO	+	0.95	0.93	0.95
YTFYO	+	0.48	0.47	0.48
YYGYO	-	0.83	0.83	0.84
ANELT	+	2.11	2.1	2.11
KUTPOY	+	1.8	1.79	1.8

ıMKB ıKıNCı ULUSAL PAZAR
HıSSE SENEDı	YÖN	SON	ALIş	SATIş
ASLAN	+	57.5	57	57.5
AYCES	+	2.88	2.86	2.88
BRMEN	+	0.44	0.43	0.44
CMLOJ
DOGUB	+	1.14	1.13	1.14
EGPRO	+	2.04	2.03	2.04
GDKYO		0.65	0.64	0.65
IPMAT	-	2.12	2.12	2.13
MEGES	+	0.72	0.71	0.72
METUR	+	1.46	1.43	1.46
MRTGG	+	0.72	0.71	0.72
PKENT	+	17.4	17.2	17.4
SILVR	-	0.71	0.71	0.72
SNPAM	+	0.99	0.97	0.99
YKFIN	+	1.93	1.92	1.93
YTFYO	+	0.48	0.47	0.48
SEKFK	+	0.46	0.45	0.46
FONFK	-	12.9	12.8	12.9
DARDL	-	0.39	0.39	0.4
BERDN	-	1	0.99	1

ıMKB ENDEKSLER
ENDEKS	YÖN	SON	DÜşÜK	YÜKSEK
XBANK	+	56,738.16	55,106.70	56,936.28
XBLSM	+	3,727.63	3,631.98	3,748.97
XELKT	+	3,000.88	2,947.87	3,040.46
XFINK	+	8,329.67	7,871.62	8,360.99
XGIDA	-	39,190.16	38,463.90	39,718.93
XGMYO	-	20,627.10	20,435.24	20,886.05
XHOLD	+	26,250.51	25,355.01	26,671.43
XIKIU	-	14,659.33	14,448.31	14,807.94
XILTM	+	18,625.97	17,960.46	18,716.91
XKAGT	+	20,347.96	19,748.62	20,484.84
XKMYA	+	23,059.21	22,507.21	23,276.80
XKURY	+	32,981.57	32,137.39	33,306.38
XMANA	-	66,112.17	65,171.55	67,635.78
XMESY	-	23,599.87	23,202.74	23,936.19
XSGRT	-	91,171.39	89,503.38	91,986.71
XSVNM	-	22,772.52	22,474.19	23,568.07
XTAST	+	34,728.21	34,435.37	35,008.38
XTCRT	-	36,869.83	36,638.16	37,328.27
XTEKS	-	4,246.63	4,179.21	4,300.01
XTRZM	+	4,666.78	4,524.14	4,747.17
XU030	+	40,129.97	39,085.07	40,294.41
XU050	+	32,609.13	31,823.89	32,736.71
XU100	+	33,438.64	32,687.66	33,574.75
XUHIZ	+	25,191.31	24,726.45	25,288.09
XULAS	+	8,369.44	8,209.18	8,423.70
XUMAL	+	42,717.47	41,494.31	42,929.87
XUSIN	+	31,398.00	30,936.58	31,689.49
XUTEK	+	6,334.92	6,202.43	6,411.40
XUTUM	+	33,078.58	32,397.95	33,221.82
XYORT	+	10,430.99	10,254.58	10,518.04
XSPOR	+	67,061.65	66,314.16	67,370.03
XYEKO	-	21,043.61	20,487.99	21,633.77