Hisse Senedi

ıMKB, 2.seans açılış fiyatları

YAYINLAMA 02 Temmuz 2008 13:59

GÜNCELLEME 02 Temmuz 2008 13:59

ıMKB Hisse Senetleri
HıSSE SENEDı	YÖN	SON	ALIş	SATIş
ACIBD		7.95	7.95	8
ADANA			3.9	3.94
ADBGR		2.62	2.6	2.62
ADEL	-	5.15	5.1	5.15
ADNAC	+	0.44	0.43	0.44
AEFES			10.4	10.5
AFYON			925	930
AGYO	-	1.35	1.35	1.36
AKALT		0.73	0.72	0.73
AKBNK	-	4.04	4.04	4.06
AKCNS		3.66	3.64	3.66
AKENR			10.8	10.9
AKGRT	+	3.78	3.76	3.78
AKIPD			0.82	0.84
AKSA		1.75	1.74	1.75
AKSUE		2.96	2.94	2.96
AKYO	-	1.07	1.07	1.15
ALARK		2.62	2.6	2.62
ALCAR			9.6	9.65
ALCTL	+	1.17	1.16	1.17
ALGYO			19.5	19.9
ALKA			1.25	1.27
ALKIM	-	8.05	8.05	8.1
ALNTF	-	0.96	0.96	0.98
ALTIN			5.7	5.75
ALYAG		0.42	0.41	0.42
ANACM			2.08	2.09
ANHYT		2.4	2.4	2.41
ANSGR		0.86	0.85	0.86
ARCLK		4.08	4.06	4.08
ARENA	+	1.87	1.83	1.87
ARFYO		0.5	0.49	0.5
ARSAN		0.95	0.9	0.95
ASELS	+	4.62	4.6	4.62
ASUZU		7.6	7.3	7.6
ASYAB	+	2.26	2.25	2.26
ATAYO		0.49	0.49	0.5
ATEKS		1.19	1.13	1.19
ATLAS		0.5	0.49	0.5
ATSYO			0.45	0.46
AVIVA			13.2	13.3
AVRSY			0.35	0.36
AYEN		2.11	2.1	2.11
AYGAZ		2.66	2.64	2.66
BAGFS		142	142	143
BAKAB			2.8	2.82
BANVT		2.76	2.72	2.76
BEKO	-	0.56	0.56	0.57
BERDN			1	1.03
BFREN	-	69.5	69.5	70
BIMAS	-	42.75	42.75	43
BISAS		0.61	0.6	0.61
BJKAS	+	1.85	1.84	1.85
BOLUC		1.45	1.42	1.45
BOSSA		0.97	0.97	0.98
BOYNR	-	0.99	0.99	1.01
BRISA			48.75	49
BROVA	+	0.25	0.24	0.25
BRSAN		8.25	8.2	8.25
BRYAT			2.96	2.98
BSOKE			1.42	1.43
BTCIM			4.34	4.38
BUCIM			5.5	5.55
BUMYO			0.47	0.48
BURCE		14.5	14.5	14.7
BURVA	+	0.74	0.73	0.74
CARFA		11	10.9	11
CARFB	+	10.3	10.2	10.3
CCOLA	+	10.9	10.8	10.9
CELHA			2.8	2.82
CEMTS		1.47	1.47	1.48
CEYLN	+	1.58	1.53	1.54
CIMSA	-	3.92	4.04	4.38
CLEBI		7.2	7.2	7.25
CMBTN		13.7	13.7	13.9
CMENT		4.66	4.54	4.66
CYTAS	+	1.94	1.93	1.94
DARDL	-	0.4	0.4	0.41
DENCM			2.6	2.68
DENTA		0.85	0.82	0.85
DERIM		2.98	2.96	2.98
DEVA	+	11.9	11.6	11.9
DGZTE	+	1.58	1.58	1.59
DITAS		2.13	2.11	2.13
DMSAS			1.1	1.11
DNZYO		0.91	0.91	0.92
DOAS	-	2.76	2.74	2.76
DOBUR			1.51	1.52
DOHOL	+	1.29	1.28	1.29
DOKTS	+	3.32	3.32	3.34
DURDO		2.22	2.21	2.22
DYHOL	+	1.26	1.25	1.26
DYOBY		0.37	0.36	0.37
ECBYO			0.53	0.55
ECILC	+	3.74	3.72	3.74
ECYAP		2.41	2.37	2.41
ECZYT		2.17	2.17	2.18
EDIP	+	4.76	4.68	4.78
EGCYO	+	0.81	0.79	0.8
EGEEN			8.3	8.75
EGGUB	-	56	55.5	56
EGSER	+	0.81	0.8	0.81
EMKEL		0.35	0.34	0.35
EMNIS			4.92	5
ENKAI	-	14.1	14.1	14.2
ERBOS			5.25	5.3
EREGL	+	9.25	9.2	9.25
ERSU		0.49	0.48	0.49
ESCOM	-	1.08	1.07	1.08
ETYAT		0.67	0.66	0.67
EVNYO		0.49	0.48	0.49
FENER		67	66.5	67
FENIS		2.32	2.32	2.33
FFKRL		3.22	3.2	3.22
FINBN		3.78	3.78	3.8
FMIZP	+	1380	1375	1380
FNSYO		1	0.99	1
FORTS	+	0.86	0.85	0.86
FRIGO		0.67	0.67	0.68
FROTO	+	8.2	8.05	8.2
FVORI	+	2.39	2.38	2.39
GARAN	-	2.8	2.8	2.82
GARFA			2.13	2.16
GEDIZ			0.59	0.61
GENTS			1.05	1.06
GEREL			0.61	0.62
GLYHO	+	0.78	0.77	0.78
GOLDS	+	1.2	1.19	1.2
GOLTS			31.25	33.5
GOODY		12	11.9	12
GRNYO		0.5	0.49	0.5
GSDHO		0.97	0.96	0.97
GSRAY		130	129	130
GUBRF	-	45	45	45.25
GUSGR	-	3.2	3.2	3.22
HALKB	+	5.45	5.45	5.5
HEKTS	+	1.07	1.06	1.07
HURGZ	-	1.36	1.36	1.37
HZNDR			1.81	1.85
IBTYO	+	1	0.99	1
IDAS			3	3.06
IHEVA		3.12	3.1	3.12
IHLAS	+	0.52	0.51	0.52
INDES			1.29	1.32
INTEM	+	3.4	3.2	3.38
ISAMB	-	0.45	0.44	0.45
ISATR				18995
ISBTR			780	850
ISCTR	+	3.84	3.82	3.84
ISFIN		0.56	0.55	0.56
ISGSY			1.91	1.92
ISGYO	+	0.85	0.84	0.85
ISKUR			4690	5800
ISMEN		1.42	1.41	1.42
ISYAT		0.67	0.67	0.68
IZMDC		2.78	2.76	2.78
IZOCM	+	14.3	13.8	14.3
KAPLM			4.62	4.68
KAREL		1.09	1.09	1.1
KARSN	+	1.39	1.39	1.4
KARTN		50.5	50	50.5
KAVPA		1.86	1.85	1.86
KCHOL	+	3.2	3.18	3.2
KENT		42	41	43
KERVT		9.25	9.4	9.9
KIPA	-	7.05	7.05	7.1
KLBMO			0.38	0.4
KLMSN			4.24	4.36
KNFRT			1.88	1.9
KONYA		38	38.25	38.75
KORDS		1.73	1.73	1.74
KOZAD	+	4.4	4.38	4.4
KRDMA		1.19	1.18	1.19
KRDMB		1.22	1.2	1.22
KRDMD	+	1.12	1.11	1.12
KRSTL		0.88	0.87	0.88
KRTEK	+	0.74	0.74	0.75
KUTPO	+	6.45	6.4	6.45
LINK		1.78	1.78	1.81
LOGO			2.08	2.12
LUKSK		1.5	1.47	1.5
MAALT	+	7.2	7.15	7.2
MEMSA	+	0.38	0.37	0.38
MERKO			2.29	2.32
MIGRS			20.1	20.2
MIPAZ		0.9	0.89	0.9
MMART		0.55	0.55	0.56
MNDRS		0.35	0.35	0.36
MRDIN		4.34	4.34	4.6
MRDINY
MRSHL		8.9	8.75	8.9
MTEKS			0.36	0.37
MUTLU		1.86	1.85	1.86
MYZYO		0.54	0.53	0.54
MZBYO		0.5	0.49	0.5
NETAS			13.5	13.6
NşOL	+	0.54	0.54	0.55
NTTUR	-	0.56	0.56	0.57
NUGYO	+	2.04	2.03	2.04
NUHCM			13.1	13.2
OLMKS			4.74	4.78
OTKAR	+	11.1	11	11.1
OYAYO		0.42	0.42	0.43
OZFIN		1.01	1	1.01
PARSN		2.16	2.16	2.17
PEGYO	+	1.6	1.59	1.6
PENGD	+	0.94	0.93	0.94
PETKM	+	4.76	4.74	4.76
PETUN			2.54	2.56
PIMAS			1.8	1.82
PINSU		4.54	4.52	4.54
PNSUT	+	3.6	3.54	3.58
PRKAB		2.98	2.96	3.02
PRKTE	+	2.05	2.04	2.05
PTOFS	+	4.92	4.92	4.94
RAYSG		2.19	2.14	2.17
RYSAS	-	4.8	4.78	4.8
SAGYO		0.61	0.6	0.61
SAHOL	-	3.8	3.84	3.86
SANKO	+	2.52	2.48	2.52
SARKY		2.4	2.4	2.42
SASA		0.34	0.33	0.34
SELEC	-	1.43	1.42	1.43
SERVE		1.36	1.36	1.38
SISE	-	1.24	1.24	1.25
SKBNK		2.29	2.26	2.29
SKPLC	-	2.24	2.25	2.27
SKTAS			4.48	4.54
SNGYO	+	4.18	4.16	4.18
SODA	-	1.11	1.11	1.12
SONME	+	0.82	0.81	0.82
TACYO	-	2.28	2.2	2.25
TATKS		3.16	3.16	3.18
TAVHL	+	7.9	7.8	7.9
TBORG			1.12	1.14
TCELL	+	7.25	7.2	7.25
TCRYO		0.47	0.46	0.47
TEBNK	-	1.02	1.01	1.02
TEKFK			0.59	0.6
TEKST		1.82	1.81	1.82
TEKTU	-	0.96	0.97	0.98
şYAO	+	4.7	4.68	4.7
TIRE			8.7	8.9
TKBNK	+	3.86	3.84	3.86
TKFEN	+	8.75	8.7	8.75
TKSYO		0.47	0.47	0.48
TOASO		3.4	3.38	3.4
TRCAS		4.68	4.62	4.68
TRKCM		1.26	1.25	1.26
TSKB	+	0.82	0.81	0.82
TTKOM	+	3.76	3.76	3.78
TUDDF		3.98	3.98	4
TUKAS			0.6	0.61
TUPRS	-	26.5	26.5	26.75
UCAK		1.22	1.21	1.22
UKIM
ULKER	-	2.44	2.44	2.45
UNTAR
UNYEC			4.34	4.48
USAK		0.81	0.81	0.82
UZEL
VAKBN	-	1.48	1.48	1.49
VAKFN			1.66	1.68
VAKKO	+	0.68	0.67	0.68
VANET	+	3.6	3.58	3.6
VARYO	+	0.79	0.79	0.8
VESTL	+	1.61	1.6	1.61
VKFRS	-	6.6	6.5	6.6
VKFYT	+	1.12	1.12	1.13
VKGYO		1.41	1.4	1.41
VKING		0.6	0.59	0.6
YATAS			1.14	1.17
YAZIC			6.75	6.8
YKBNK	+	2.18	2.17	2.18
YKGYO	+	2.27	2.27	2.28
YKRYO			0.55	0.56
YKSGR			16.2	16.4
YUNSA			0.98	0.99
ZOREN	+	4.78	4.76	4.78
TSKYO			0.44	0.45
HDFYO			0.44	0.45
BSHEV			24.5	24.7
METYO	+	0.51	0.5	0.51
ALBRK		3.22	3.22	3.24
YKFIN			1.92	1.95
AFMAS			5	5.05
VESBE		3.6	3.6	3.62
DGGYO			0.69	0.7
BSKYO			0.52	0.54
CRDFA			4.68	4.78
DENIZ		6.85	6.35	6.85
DESA		0.57	0.56	0.57
TTRAK		8.7	8.65	8.7
AKMGY		33.25	33	33.25
TSPOR			13.5	13.6
EMBYO			0.48	0.5
GDKYO		0.65	0.64	0.65
INFYO			0.45	0.46
MRBYO			0.91	0.95
YTFYO		0.48	0.47	0.48
YYGYO		0.83	0.83	0.84
ANELT		2.11	2.09	2.11
KUTPOY	-	1.81	1.81	1.82

ıMKB ıKıNCı ULUSAL PAZAR
HıSSE SENEDı	YÖN	SON	ALIş	SATIş
ASLAN		57.5	57.5	58
AYCES		2.88	2.82	2.88
BRMEN		0.43	0.43	0.44
CMLOJ
DOGUB			1.12	1.14
EGPRO	+	2.08	2.04	2.08
GDKYO		0.65	0.64	0.65
IPMAT	+	2.14	2.13	2.14
MEGES	-	0.73	0.72	0.73
METUR			1.45	1.46
MRTGG		0.72	0.71	0.72
PKENT			17.2	17.4
SILVR	-	0.72	0.72	0.73
SNPAM		0.99	0.96	0.99
YKFIN			1.92	1.95
YTFYO		0.48	0.47	0.48
SEKFK			0.45	0.46
FONFK		12.9	12.9	13
DARDL	-	0.4	0.39	0.4
BERDN			1	1.03

ıMKB ENDEKSLER
ENDEKS	YÖN	SON	DÜşÜK	YÜKSEK
XBANK	-	57,553.11	56,738.16	57,570.35
XBLSM	-	3,734.19	3,726.12	3,738.14
XELKT	+	3,006.51	3,000.88	3,006.51
XFINK		8,329.67	7,871.62	8,360.99
XGIDA	+	39,297.03	39,190.16	39,297.03
XGMYO	+	20,793.02	20,627.10	20,793.02
XHOLD	+	26,377.73	26,250.51	26,406.27
XIKIU	-	14,762.61	14,659.33	14,799.26
XILTM	+	18,625.97	18,535.03	18,625.97
XKAGT	+	20,385.55	20,347.96	20,390.64
XKMYA	-	23,226.23	23,059.21	23,331.49
XKURY	+	33,163.61	32,981.57	33,248.70
XMANA	+	66,542.01	66,112.17	66,542.01
XMESY	+	23,711.84	23,599.87	23,711.84
XSGRT	-	91,531.77	91,171.39	91,561.76
XSVNM	+	22,971.41	22,772.52	22,971.41
XTAST	-	34,570.40	34,528.86	34,754.22
XTCRT	-	36,872.47	36,867.37	36,962.38
XTEKS	+	4,278.06	4,246.63	4,278.06
XTRZM	+	4,641.29	4,637.64	4,667.60
XU030	+	40,510.01	40,129.97	40,510.01
XU050	+	32,879.08	32,609.13	32,879.08
XU100	-	33,686.37	33,438.64	33,687.67
XUHIZ	-	25,197.92	25,168.07	25,242.63
XULAS	+	8,393.97	8,369.44	8,393.97
XUMAL	-	43,208.04	42,717.47	43,210.23
XUSIN	+	31,536.60	31,398.00	31,565.72
XUTEK	-	6,362.76	6,334.92	6,365.95
XUTUM	-	33,301.38	33,078.58	33,302.32
XYORT	+	10,374.30	10,367.59	10,454.06
XSPOR	+	67,307.74	67,061.65	67,307.74
XYEKO	+	21,118.67	21,043.61	21,118.67