Hisse Senedi

ıMKB, 2.seans kapanış fiyatları

YAYINLAMA 02 Temmuz 2008 16:59

GÜNCELLEME 02 Temmuz 2008 16:59

ıMKB Hisse Senetleri
HıSSE SENEDı	YÖN	SON	ALIş	SATIş
ACIBD	-	7.95	7.95	8
ADANA	-	3.94	3.92	3.94
ADBGR	-	2.6	2.6	2.62
ADEL	-	5.1	5.05	5.1
ADNAC	+	0.44	0.43	0.44
AEFES	+	10.2	10.1	10.2
AFYON	+	935	935	940
AGYO	+	1.36	1.35	1.36
AKALT	-	0.72	0.72	0.73
AKBNK	+	4.04	4.02	4.04
AKCNS	+	3.62	3.6	3.62
AKENR	+	10.9	10.8	10.9
AKGRT	+	3.72	3.7	3.72
AKIPD	-	0.84	0.84	0.85
AKSA	+	1.77	1.76	1.77
AKSUE	+	2.94	2.92	2.94
AKYO	+	1.08	1.06	1.08
ALARK	-	2.6	2.6	2.62
ALCAR	+	9.7	9.65	9.7
ALCTL	-	1.14	1.14	1.15
ALGYO	+	20	20	20.1
ALKA	-	1.26	1.25	1.26
ALKIM	+	8.25	8.2	8.25
ALNTF	-	0.97	0.96	0.97
ALTIN	+	5.75	5.7	5.75
ALYAG	-	0.42	0.42	0.43
ANACM	-	2.1	2.1	2.11
ANHYT	+	2.39	2.38	2.39
ANSGR	+	0.87	0.86	0.87
ARCLK	-	4.04	4.04	4.08
ARENA	-	1.84	1.84	1.85
ARFYO	+	0.5	0.49	0.5
ARSAN	-	0.91	0.91	0.92
ASELS	+	4.62	4.6	4.62
ASUZU	+	7.65	7.55	7.65
ASYAB	+	2.2	2.19	2.2
ATAYO	+	0.5	0.49	0.5
ATEKS	+	1.18	1.14	1.17
ATLAS	+	0.51	0.5	0.51
ATSYO	+	0.47	0.46	0.47
AVIVA	+	13.3	13.2	13.3
AVRSY	+	0.36	0.35	0.36
AYEN	+	2.1	2.09	2.1
AYGAZ	+	2.64	2.64	2.66
BAGFS	+	142	141	142
BAKAB	-	2.82	2.82	2.88
BANVT	+	2.8	2.78	2.8
BEKO	+	0.56	0.55	0.56
BERDN	+	1	0.99	1
BFREN	-	69	69	69.5
BIMAS	-	42	41.75	42
BISAS	-	0.6	0.6	0.62
BJKAS	+	1.84	1.83	1.84
BOLUC	+	1.45	1.44	1.45
BOSSA	-	0.98	0.98	0.99
BOYNR	+	0.99	0.98	0.99
BRISA	+	48.75	48.5	48.75
BROVA	+	0.25	0.24	0.25
BRSAN	+	8.2	8.1	8.2
BRYAT	+	2.92	2.9	2.92
BSOKE	+	1.5	1.49	1.5
BTCIM	-	4.28	4.28	4.3
BUCIM	+	5.7	5.65	5.7
BUMYO	+	0.49	0.48	0.49
BURCE	+	14.5	14.5	14.6
BURVA	+	0.73	0.72	0.73
CARFA	-	10.8	10.9	11
CARFB	+	10.3	10.2	10.3
CCOLA	+	11	10.9	11
CELHA	+	2.94	2.92	2.94
CEMTS	+	1.51	1.5	1.51
CEYLN	+	1.51	1.5	1.51
CIMSA	+	4.3	4.28	4.3
CLEBI	-	7.35	7.35	7.4
CMBTN	+	14.2	14.2	14.3
CMENT	+	4.8	4.76	4.8
CYTAS	+	1.9	1.89	1.9
DARDL	+	0.39	0.38	0.39
DENCM	+	2.66	2.62	2.66
DENTA	+	0.85	0.84	0.85
DERIM	-	2.98	2.96	2.98
DEVA	+	11.9	11.8	11.9
DGZTE	+	1.6	1.59	1.6
DITAS	-	2.16	2.15	2.16
DMSAS	+	1.12	1.11	1.12
DNZYO	+	0.93	0.92	0.94
DOAS	-	2.7	2.7	2.72
DOBUR	-	1.52	1.52	1.53
DOHOL	+	1.26	1.25	1.26
DOKTS	+	3.58	3.58
DURDO	+	2.29	2.28	2.29
DYHOL	+	1.24	1.23	1.24
DYOBY	-	0.37	0.37	0.38
ECBYO	+	0.54	0.53	0.54
ECILC	+	3.68	3.68	3.7
ECYAP	+	2.39	2.38	2.39
ECZYT	-	2.14	2.13	2.14
EDIP	+	4.72	4.64	4.72
EGCYO	+	0.8	0.79	0.8
EGEEN	-	8.45	8.35	8.4
EGGUB	+	56.5	56	56.5
EGSER	+	0.79	0.78	0.79
EMKEL	-	0.34	0.34	0.35
EMNIS	+	4.98	4.9	4.98
ENKAI	+	13.9	13.8	13.9
ERBOS	+	5.45	5.45	5.5
EREGL	+	9.25	9.2	9.25
ERSU	+	0.48	0.47	0.48
ESCOM	+	1.06	1.05	1.06
ETYAT	-	0.65	0.65	0.67
EVNYO	+	0.5	0.49	0.5
FENER	+	68.5	68	68.5
FENIS	+	2.26	2.25	2.26
FFKRL	-	3.12	3.12	3.14
FINBN	+	3.8	3.78	3.82
FMIZP	+	1505	1505
FNSYO	+	1.04	1.03	1.04
FORTS	+	0.85	0.84	0.85
FRIGO	-	0.68	0.67	0.68
FROTO	+	8.2	8.1	8.2
FVORI	+	2.61	2.61
GARAN	+	2.84	2.82	2.84
GARFA	+	2.17	2.16	2.17
GEDIZ	-	0.6	0.6	0.61
GENTS	-	1.04	1.04	1.06
GEREL	+	0.61	0.6	0.61
GLYHO	-	0.81	0.81	0.82
GOLDS	+	1.18	1.17	1.18
GOLTS	+	30.25	30	30.25
GOODY	+	12	11.9	12
GRNYO	+	0.5	0.49	0.5
GSDHO	+	0.95	0.94	0.95
GSRAY	-	129	129	130
GUBRF	+	45.75	45.5	45.75
GUSGR	+	3.24	3.22	3.24
HALKB	+	5.45	5.4	5.45
HEKTS	+	1.04	1.04	1.05
HURGZ	+	1.38	1.37	1.38
HZNDR	-	1.78	1.78	1.79
IBTYO	-	0.94	0.94	0.95
IDAS	-	2.92	2.92	2.98
IHEVA	-	3.18	3.18	3.2
IHLAS	+	0.53	0.52	0.53
INDES	+	1.34	1.33	1.34
INTEM	-	3.2	3.18	3.2
ISAMB	+	0.47	0.46	0.47
ISATR				18990
ISBTR	+	775	770	785
ISCTR	+	3.84	3.82	3.84
ISFIN	-	0.55	0.55	0.56
ISGSY	+	1.93	1.93	1.94
ISGYO	-	0.83	0.83	0.84
ISKUR			5005	5790
ISMEN	+	1.41	1.4	1.41
ISYAT	+	0.68	0.67	0.68
IZMDC	+	2.84	2.82	2.84
IZOCM	+	15.2	15.2
KAPLM	-	4.62	4.62	4.64
KAREL	+	1.11	1.1	1.11
KARSN	+	1.38	1.37	1.38
KARTN	-	50	50	50.5
KAVPA	-	1.87	1.86	1.87
KCHOL	+	3.18	3.16	3.18
KENT	+	41.25	41	41.25
KERVT	-	9.85	9.85	10.05
KIPA	+	7.05	7	7.05
KLBMO	+	0.38	0.38	0.39
KLMSN	+	4.42	4.3	4.42
KNFRT	-	1.88	1.88	1.89
KONYA	+	38.75	38.5	38.75
KORDS	+	1.71	1.7	1.71
KOZAD	+	4.32	4.32	4.34
KRDMA	+	1.19	1.18	1.19
KRDMB	+	1.2	1.19	1.2
KRDMD	+	1.11	1.1	1.11
KRSTL	+	0.88	0.87	0.88
KRTEK	+	0.72	0.71	0.72
KUTPO	-	5.95	5.95	6
LINK	-	1.79	1.79	1.81
LOGO	-	2.07	2.07	2.1
LUKSK	-	1.42	1.43	1.45
MAALT	-	7.5	7.5	7.55
MEMSA	-	0.37	0.36	0.37
MERKO	-	2.22	2.21	2.22
MIGRS	-	20	20	20.1
MIPAZ	+	0.88	0.87	0.88
MMART	-	0.55	0.55	0.56
MNDRS	+	0.35	0.34	0.35
MRDIN	+	4.4	4.38	4.4
MRDINY
MRSHL	+	8.85	8.85	8.9
MTEKS	-	0.37	0.37	0.38
MUTLU	+	1.86	1.85	1.86
MYZYO	+	0.54	0.53	0.54
MZBYO	+	0.52	0.51	0.52
NETAS	+	13.4	13.3	13.4
NşOL	+	0.54	0.53	0.54
NTTUR	-	0.55	0.55	0.56
NUGYO	+	2.04	2.03	2.04
NUHCM	-	13.2	13.2	13.5
OLMKS	+	4.9	4.88	4.9
OTKAR	+	11	10.8	11
OYAYO	+	0.43	0.42	0.43
OZFIN	+	1.01	1	1.01
PARSN	+	2.16	2.16	2.17
PEGYO	+	1.59	1.58	1.59
PENGD	+	0.94	0.93	0.94
PETKM	+	4.74	4.72	4.74
PETUN	+	2.6	2.6	2.62
PIMAS	-	1.8	1.79	1.8
PINSU	+	4.64	4.62	4.64
PNSUT	-	3.64	3.62	3.64
PRKAB	+	3	2.98	3
PRKTE	+	2.03	2.02	2.03
PTOFS	-	4.9	4.9	4.92
RAYSG	+	2.22	2.2	2.22
RYSAS	+	4.82	4.82	4.86
SAGYO	+	0.62	0.61	0.62
SAHOL	-	3.6	3.6	3.88
SANKO	+	2.45	2.44	2.45
SARKY	+	2.51	2.5	2.51
SASA	-	0.34	0.34	0.35
SELEC	+	1.42	1.41	1.42
SERVE	+	1.35	1.35	1.36
SISE	+	1.24	1.23	1.24
SKBNK	+	2.24	2.23	2.24
SKPLC	+	2.28	2.27	2.28
SKTAS	+	4.56	4.54	4.56
SNGYO	+	4.18	4.16	4.18
SODA	-	1.09	1.09	1.1
SONME	+	0.81	0.8	0.81
TACYO	+	2.33	2.33
TATKS	-	3.22	3.22	3.24
TAVHL	-	7.8	7.8	7.9
TBORG	+	1.14	1.13	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	0.58	0.59
TEKST	+	1.77	1.76	1.77
TEKTU	-	0.93	0.93	0.94
şYAO	-	4.54	4.54	4.56
TIRE	+	9	8.75	9
TKBNK	+	3.92	3.9	3.92
TKFEN	+	9	8.95	9
TKSYO	+	0.52	0.52
TOASO	+	3.48	3.42	3.48
TRCAS	+	4.6	4.56	4.6
TRKCM	-	1.25	1.25	1.26
TSKB	+	0.82	0.8	0.82
TTKOM	-	3.68	3.66	3.68
TUDDF	-	3.94	3.92	3.94
TUKAS	-	0.59	0.59	0.6
TUPRS	+	26.25	26	26.25
UCAK	-	1.19	1.19	1.21
UKIM
ULKER	-	2.41	2.41	2.42
UNTAR
UNYEC	+	4.34	4.36	4.42
USAK	+	0.79	0.78	0.79
UZEL
VAKBN	+	1.48	1.47	1.48
VAKFN	-	1.62	1.62	1.63
VAKKO	+	0.73	0.72	0.73
VANET	+	3.42	3.42	3.44
VARYO	+	0.78	0.77	0.78
VESTL	+	1.64	1.63	1.64
VKFRS	-	6.45	6.45	6.55
VKFYT	+	1.1	1.09	1.1
VKGYO	-	1.39	1.39	1.4
VKING	+	0.65	0.65
YATAS	+	1.21	1.2	1.21
YAZIC	-	6.75	6.7	6.75
YKBNK	+	2.21	2.2	2.21
YKGYO	+	2.29	2.25	2.29
YKRYO	+	0.56	0.55	0.56
YKSGR	-	16.4	16.3	16.4
YUNSA	-	0.96	0.95	0.96
ZOREN	-	4.8	4.8	4.82
TSKYO	-	0.43	0.43	0.44
HDFYO	-	0.45	0.45	0.46
BSHEV	-	24.5	24.5	24.6
METYO	-	0.51	0.51	0.52
ALBRK	+	3.3	3.26	3.3
YKFIN	+	1.94	1.94	1.95
AFMAS	+	5.05	5	5.05
VESBE	+	3.58	3.56	3.58
DGGYO	-	0.67	0.67	0.68
BSKYO	+	0.53	0.52	0.53
CRDFA	+	4.76	4.74	4.76
DENIZ	+	7	6.95	7
DESA	+	0.57	0.56	0.57
TTRAK	+	8.65	8.6	8.65
AKMGY	-	33.25	33.25	33.5
TSPOR	+	14.2	14.2	14.3
EMBYO	+	0.5	0.48	0.5
GDKYO	+	0.68	0.67	0.68
INFYO	-	0.45	0.44	0.45
MRBYO	+	0.94	0.94	0.95
YTFYO	+	0.48	0.47	0.48
YYGYO	+	0.82	0.81	0.82
ANELT	-	2.05	2.05	2.07
KUTPOY	+	1.78	1.77	1.78

ıMKB ıKıNCı ULUSAL PAZAR
HıSSE SENEDı	YÖN	SON	ALIş	SATIş
ASLAN	+	59	57.5	59
AYCES	+	2.94	2.92	2.94
BRMEN	+	0.47	0.44	0.47
CMLOJ
DOGUB	+	1.14	1.13	1.14
EGPRO	+	2.05	2.04	2.05
GDKYO	+	0.68	0.67	0.68
IPMAT	+	2.11	2.09	2.11
MEGES	+	0.71	0.7	0.71
METUR	+	1.43	1.43	1.44
MRTGG	-	0.71	0.71	0.72
PKENT	-	18	18	18.1
SILVR	-	0.69	0.69	0.7
SNPAM	-	1	1	1.01
YKFIN	+	1.94	1.94	1.95
YTFYO	+	0.48	0.47	0.48
SEKFK	+	0.45	0.44	0.45
FONFK	+	12.8	12.7	12.8
DARDL	+	0.39	0.38	0.39
BERDN	+	1	0.99	1

ıMKB ENDEKSLER
ENDEKS	YÖN	SON	DÜşÜK	YÜKSEK
XBANK	+	57,719.93	56,738.16	57,902.17
XBLSM	-	3,679.50	3,667.85	3,739.85
XELKT	+	3,007.69	2,986.02	3,035.31
XFINK	-	8,249.51	8,196.34	8,423.67
XGIDA	-	38,931.68	38,529.81	39,573.14
XGMYO	-	20,692.98	20,416.72	20,806.36
XHOLD	-	26,010.43	26,010.43	26,522.79
XIKIU	+	14,684.70	14,428.36	14,858.60
XILTM	-	18,510.23	18,328.35	18,745.84
XKAGT	+	20,449.55	20,152.72	20,495.33
XKMYA	+	23,089.42	22,926.92	23,499.81
XKURY	+	32,809.64	32,522.92	33,730.62
XMANA	+	66,619.17	65,493.21	66,943.40
XMESY	+	23,822.37	23,502.11	23,822.37
XSGRT	+	91,392.71	90,642.07	92,496.80
XSVNM	+	22,971.41	22,374.75	23,170.29
XTAST	+	34,837.08	34,528.86	35,072.71
XTCRT	-	36,479.89	36,433.65	37,001.62
XTEKS	+	4,246.80	4,225.40	4,291.84
XTRZM	-	4,613.11	4,613.11	4,874.17
XU030	-	40,376.07	39,918.19	40,698.88
XU050	-	32,751.76	32,409.22	33,038.09
XU100	-	33,566.40	33,248.58	33,855.14
XUHIZ	-	24,993.25	24,877.93	25,331.18
XULAS	-	8,210.54	8,204.71	8,422.38
XUMAL	-	43,150.41	42,704.02	43,443.38
XUSIN	+	31,492.86	31,213.13	31,728.30
XUTEK	-	6,304.94	6,245.02	6,371.24
XUTUM	-	33,207.97	32,933.12	33,467.03
XYORT	+	10,478.35	10,359.82	10,511.90
XSPOR	-	68,348.23	66,681.75	68,511.66
XYEKO	+	21,791.31	21,043.61	21,927.79