Hisse Senedi

ıMKB, 1.seans kapanış fiyatları

YAYINLAMA 03 Temmuz 2008 12:00

GÜNCELLEME 03 Temmuz 2008 12:00

ıMKB Hisse Senetleri
HıSSE SENEDı	YÖN	SON	ALIş	SATIş
ACIBD	-	7.75	7.75	7.85
ADANA	-	3.9	3.9	3.92
ADBGR	-	2.56	2.56	2.58
ADEL	-	4.95	4.95	5
ADNAC	+	0.43	0.42	0.43
AEFES	+	10.1	10.1	10.2
AFYON	+	935	930	935
AGYO	+	1.35	1.34	1.35
AKALT	-	0.69	0.69	0.7
AKBNK	-	4.06	4.06	4.08
AKCNS	+	3.52	3.5	3.52
AKENR	-	10.7	10.7	10.8
AKGRT	-	3.56	3.56	3.58
AKIPD	+	0.84	0.83	0.84
AKSA	+	1.78	1.77	1.78
AKSUE	+	2.86	2.84	2.86
AKYO	+	1.07	1.06	1.07
ALARK	-	2.5	2.5	2.52
ALCAR		9.65	9.55	9.65
ALCTL	+	1.14	1.13	1.14
ALGYO	+	19.5	19	19.5
ALKA	+	1.26	1.25	1.26
ALKIM	+	8.15	8.1	8.15
ALNTF	-	0.94	0.94	0.96
ALTIN	+	5.6	5.5	5.55
ALYAG	+	0.42	0.41	0.42
ANACM	-	2.1	2.1	2.11
ANHYT	-	2.26	2.25	2.26
ANSGR	+	0.85	0.84	0.85
ARCLK	+	4.06	4.04	4.06
ARENA	+	1.79	1.78	1.79
ARFYO	+	0.48	0.47	0.48
ARSAN	+	0.88	0.87	0.88
ASELS	+	4.52	4.5	4.52
ASUZU	+	7.4	7.35	7.4
ASYAB	-	2.09	2.08	2.09
ATAYO	+	0.49	0.48	0.49
ATEKS	-	1.13	1.13	1.14
ATLAS	-	0.49	0.48	0.49
ATSYO	+	0.46	0.45	0.46
AVIVA	-	13.6	13.5	13.6
AVRSY	-	0.35	0.35	0.36
AYEN	+	2.08	2.07	2.08
AYGAZ	-	2.64	2.62	2.64
BAGFS	+	139	138	139
BAKAB	+	2.84	2.8	2.84
BANVT	-	2.82	2.82	2.84
BEKO	-	0.55	0.54	0.55
BERDN	+	0.98	0.97	0.98
BFREN	+	70	69.5	70
BIMAS	+	41	40.75	41
BISAS	-	0.59	0.59	0.61
BJKAS	+	1.95	1.94	1.95
BOLUC	-	1.4	1.4	1.41
BOSSA	+	0.98	0.97	0.98
BOYNR	+	0.96	0.95	0.96
BRISA	-	48.5	48.25	48.5
BROVA	+	0.25	0.24	0.25
BRSAN	+	8	7.95	8
BRYAT	-	2.84	2.82	2.84
BSOKE	+	1.47	1.46	1.47
BTCIM	-	4.2	4.2	4.26
BUCIM	+	5.55	5.4	5.55
BUMYO	+	0.49	0.48	0.49
BURCE	-	14.1	14.2	14.4
BURVA	+	0.71	0.7	0.71
CARFA	-	10.7	10.7	10.8
CARFB	+	10.2	10.1	10.2
CCOLA	-	10.6	10.5	10.6
CELHA	-	2.82	2.82	2.84
CEMTS	-	1.5	1.5	1.51
CEYLN	+	1.48	1.47	1.48
CIMSA	-	4.18	4.18	4.2
CLEBI	+	7.1	7.05	7.1
CMBTN	+	14	14	14.1
CMENT	+	4.7	4.7	4.8
CYTAS	+	1.85	1.84	1.85
DARDL	+	0.43	0.43
DENCM	-	2.58	2.56	2.58
DENTA	+	0.89	0.88	0.89
DERIM	+	2.94	2.92	2.94
DEVA	-	11.6	11.6	11.7
DGZTE	+	1.62	1.62	1.63
DITAS	+	2.1	2.09	2.1
DMSAS		1.12	1.1	1.11
DNZYO	-	0.92	0.91	0.92
DOAS	-	2.6	2.6	2.62
DOBUR	-	1.52	1.52	1.54
DOHOL	+	1.22	1.21	1.22
DOKTS	+	3.88	3.88
DURDO	-	2.22	2.22	2.23
DYHOL	+	1.22	1.22	1.23
DYOBY	+	0.37	0.36	0.37
ECBYO	-	0.53	0.53	0.54
ECILC	+	3.6	3.58	3.6
ECYAP	+	2.38	2.35	2.38
ECZYT	+	2.09	2.08	2.09
EDIP	+	4.68	4.64	4.68
EGCYO	+	0.79	0.78	0.79
EGEEN	+	8.1	8	8.1
EGGUB	-	55	54.5	55
EGSER	-	0.77	0.76	0.77
EMKEL	+	0.34	0.33	0.34
EMNIS	-	4.94	4.92	4.94
ENKAI	-	13.9	13.9	14
ERBOS	+	5.35	5.3	5.35
EREGL	-	8.9	8.9	8.95
ERSU	+	0.48	0.47	0.48
ESCOM	+	1.06	1.05	1.06
ETYAT	-	0.63	0.63	0.64
EVNYO	+	0.49	0.48	0.49
FENER	+	74.5	74.5
FENIS	-	2.28	2.27	2.28
FFKRL	+	3.14	3.12	3.14
FINBN	+	3.76	3.7	3.76
FMIZP	+	1500	1495	1505
FNSYO	+	1.01	1	1.01
FORTS	+	0.84	0.83	0.84
FRIGO	-	0.67	0.67	0.68
FROTO	-	8.1	8.1	8.15
FVORI	-	2.44	2.42	2.44
GARAN	-	2.76	2.76	2.78
GARFA	-	2.11	2.11	2.15
GEDIZ	+	0.59	0.58	0.59
GENTS	-	1.05	1.05	1.06
GEREL	-	0.58	0.58	0.59
GLYHO	+	0.83	0.82	0.83
GOLDS	+	1.15	1.14	1.15
GOLTS	+	30.25	30	30.25
GOODY	+	11.7	11.7	11.8
GRNYO	+	0.48	0.47	0.48
GSDHO	+	0.92	0.91	0.92
GSRAY	+	132	131	132
GUBRF	+	44.25	44	44.25
GUSGR	+	3.22	3.2	3.22
HALKB	-	5.25	5.25	5.3
HEKTS	+	1.02	1.01	1.02
HURGZ	-	1.35	1.35	1.37
HZNDR	-	1.72	1.71	1.72
IBTYO	-	0.88		0.88
IDAS	-	2.98	2.92	2.98
IHEVA	+	3.18	3.16	3.18
IHLAS	+	0.51	0.5	0.51
INDES	-	1.29	1.28	1.29
INTEM	-	3.12	3.12	3.14
ISAMB	+	0.45	0.44	0.45
ISATR				20000
ISBTR			780	790
ISCTR	-	3.66	3.66	3.68
ISFIN	+	0.55	0.54	0.55
ISGSY	-	1.89	1.89	1.9
ISGYO	-	0.82	0.82	0.83
ISKUR			4000	5795
ISMEN	+	1.37	1.36	1.37
ISYAT	+	0.67	0.66	0.67
IZMDC	-	2.78	2.78	2.8
IZOCM	-	14.9	14.9	15
KAPLM	+	4.6	4.58	4.6
KAREL	+	1.09	1.08	1.09
KARSN	+	1.32	1.31	1.32
KARTN	+	51	50.5	51
KAVPA	+	1.83	1.82	1.83
KCHOL	+	3.14	3.12	3.14
KENT	+	39.75	39.5	39.75
KERVT	-	9.8	9.7	9.8
KIPA	-	6.9	6.9	6.95
KLBMO	-	0.37	0.36	0.37
KLMSN	-	4.24	4.24	4.26
KNFRT	+	1.85	1.84	1.85
KONYA	+	38	37.75	38
KORDS	-	1.7	1.69	1.71
KOZAD	+	4.28	4.26	4.28
KRDMA	+	1.18	1.17	1.18
KRDMB	+	1.19	1.18	1.19
KRDMD	-	1.08	1.08	1.09
KRSTL	+	0.86	0.85	0.86
KRTEK	+	0.71	0.7	0.71
KUTPO	-	5.45		5.45
LINK	+	1.77	1.76	1.77
LOGO	+	2	2	2.01
LUKSK	-	1.39	1.39	1.4
MAALT	+	7.25	7.2	7.25
MEMSA	-	0.35	0.35	0.36
MERKO	+	2.21	2.19	2.21
MIGRS	-	20.1	20.1	20.2
MIPAZ	+	0.86	0.85	0.86
MMART	+	0.56	0.55	0.56
MNDRS	+	0.35	0.34	0.35
MRDIN	-	4.24	4.24	4.26
MRDINY
MRSHL	+	8.8	8.7	8.8
MTEKS	-	0.35	0.35	0.36
MUTLU	-	1.83	1.84	1.85
MYZYO	+	0.53	0.52	0.53
MZBYO	-	0.5	0.5	0.51
NETAS	-	13.2	13.2	13.3
NşOL	+	0.53	0.52	0.53
NTTUR	-	0.53	0.53	0.54
NUGYO	+	1.99	1.99	2
NUHCM		13	13	13.2
OLMKS	+	4.86	4.84	4.86
OTKAR	+	10.7	10.6	10.7
OYAYO	-	0.41	0.41	0.42
OZFIN	+	0.99	0.98	0.99
PARSN	-	2.11	2.11	2.12
PEGYO	+	1.52	1.51	1.52
PENGD	+	0.92	0.91	0.92
PETKM	-	4.6	4.6	4.62
PETUN	+	2.54	2.52	2.54
PIMAS	-	1.75	1.75	1.76
PINSU	-	4.62	4.6	4.62
PNSUT	-	3.6	3.6	3.62
PRKAB	-	2.94	2.94	2.96
PRKTE	-	1.99	1.99	2
PTOFS	+	4.9	4.9	4.92
RAYSG	-	2.14	2.14	2.15
RYSAS	+	4.84	4.82	4.84
SAGYO	-	0.6	0.6	0.61
SAHOL	+	3.9	3.88	3.9
SANKO	-	2.36	2.36	2.38
SARKY	-	2.5	2.5	2.51
SASA	-	0.33	0.33	0.34
SELEC	-	1.42	1.41	1.42
SERVE	+	1.33	1.32	1.33
SISE	-	1.21	1.2	1.21
SKBNK	-	2.19	2.18	2.19
SKPLC	-	2.22	2.22	2.23
SKTAS	+	4.48	4.48	4.52
SNGYO	+	4.2	4.18	4.2
SODA	+	1.06	1.05	1.06
SONME	-	0.78	0.78	0.79
TACYO		2.55	2.55
TATKS	-	3.16	3.14	3.16
TAVHL	+	7.6	7.55	7.6
TBORG	-	1.1	1.1	1.12
TCELL	-	7	7	7.05
TCRYO	+	0.46	0.46	0.47
TEBNK	+	1.01	1	1.01
TEKFK	+	0.59	0.58	0.59
TEKST	-	1.74	1.73	1.74
TEKTU	+	0.9	0.89	0.9
şYAO	+	4.3	4.28	4.3
TIRE	+	9	8.95	9
TKBNK	+	3.84	3.82	3.84
TKFEN	+	8.95	8.9	8.95
TKSYO	+	0.51	0.5	0.51
TOASO	+	3.4	3.38	3.4
TRCAS	+	4.82	4.8	4.82
TRKCM	+	1.24	1.23	1.24
TSKB	-	0.79	0.79	0.8
TTKOM	+	3.44	3.42	3.44
TUDDF	+	3.9	3.88	3.9
TUKAS	+	0.58	0.57	0.58
TUPRS	-	25.75	25.75	26
UCAK	+	1.18	1.17	1.18
UKIM
ULKER	-	2.39	2.39	2.4
UNTAR
UNYEC	+	4.34	4.34	4.44
USAK	-	0.76	0.76	0.77
UZEL
VAKBN	-	1.43	1.43	1.44
VAKFN	-	1.58	1.58	1.59
VAKKO	-	0.71	0.71	0.72
VANET	-	3.3	3.28	3.3
VARYO	+	0.76	0.75	0.76
VESTL	+	1.57	1.56	1.57
VKFRS	-	6.4	6.4	6.45
VKFYT	+	1.04	1.03	1.04
VKGYO	-	1.45	1.44	1.45
VKING	+	0.63	0.62	0.63
YATAS	+	1.2	1.19	1.2
YAZIC	-	6.75	6.6	6.75
YKBNK	-	2.15	2.15	2.16
YKGYO	+	2.22	2.22	2.23
YKRYO	+	0.55	0.54	0.55
YKSGR	-	16.4	16.4	16.5
YUNSA	+	0.94	0.93	0.94
ZOREN	-	4.68	4.66	4.68
TSKYO	+	0.44	0.43	0.44
HDFYO	+	0.45	0.44	0.45
BSHEV	-	24.2	24.1	24.2
METYO	-	0.49	0.49	0.5
ALBRK	+	3.26	3.22	3.26
YKFIN	+	1.9	1.89	1.9
AFMAS	+	5.06	5.04	5.06
VESBE	+	3.5	3.48	3.5
DGGYO	-	0.66	0.66	0.67
BSKYO	+	0.53	0.52	0.53
CRDFA	+	4.66	4.66	4.68
DENIZ	-	6.8	6.8	6.85
DESA	+	0.56	0.55	0.56
TTRAK	-	8.6	8.6	8.65
AKMGY	-	33	32.75	33.5
TSPOR	-	13.8	13.7	13.8
EMBYO	+	0.49	0.48	0.49
GDKYO	+	0.68	0.66	0.68
INFYO	+	0.44	0.44	0.45
MRBYO	+	0.94	0.92	0.94
YTFYO	+	0.47	0.46	0.47
YYGYO	+	0.83	0.82	0.83
ANELT	-	2.04	2.02	2.04
KUTPOY	-	1.64	1.64	1.65

ıMKB ıKıNCı ULUSAL PAZAR
HıSSE SENEDı	YÖN	SON	ALIş	SATIş
ASLAN	-	57	56.5	57
AYCES	+	2.84	2.82	2.84
BRMEN	+	0.44	0.43	0.44
CMLOJ
DOGUB	+	1.12	1.11	1.12
EGPRO	+	1.98	1.96	1.97
GDKYO	+	0.68	0.66	0.68
IPMAT	+	2.07	2.06	2.07
MEGES	+	0.68	0.67	0.68
METUR	-	1.4	1.4	1.41
MRTGG	+	0.7	0.69	0.7
PKENT	-	17.6	17.6	17.7
SILVR	+	0.67	0.66	0.67
SNPAM	+	0.97	0.97	0.98
YKFIN	+	1.9	1.89	1.9
YTFYO	+	0.47	0.46	0.47
SEKFK	+	0.45	0.44	0.45
FONFK	+	12.6	12.5	12.6
DARDL	+	0.43	0.43
BERDN	+	0.98	0.97	0.98

ıMKB ENDEKSLER
ENDEKS	YÖN	SON	DÜşÜK	YÜKSEK
XBANK	-	56,277.24	55,519.85	56,640.94
XBLSM	-	3,625.66	3,578.93	3,660.44
XELKT	+	2,948.94	2,923.92	2,979.56
XFINK	+	8,170.59	7,883.78	8,284.05
XGIDA	-	38,299.01	38,089.76	38,741.06
XGMYO	+	20,496.42	20,291.84	20,606.71
XHOLD	-	26,209.66	25,738.04	26,249.12
XIKIU	+	14,392.71	14,174.50	14,566.69
XILTM	-	17,708.31	17,679.38	18,001.80
XKAGT	+	20,373.90	19,965.23	20,413.11
XKMYA	+	22,788.92	22,424.11	22,994.60
XKURY	+	32,240.76	31,789.79	32,593.99
XMANA	-	64,344.62	64,073.35	65,921.26
XMESY	+	23,448.39	23,146.61	23,505.83
XSGRT	-	89,268.08	88,614.86	90,501.98
XSVNM	+	22,474.19	22,175.86	22,573.63
XTAST	-	34,197.27	33,893.95	34,660.80
XTCRT	-	36,139.24	36,005.87	36,853.49
XTEKS	-	4,178.43	4,133.60	4,207.05
XTRZM	+	4,509.36	4,444.92	4,563.71
XU030	-	39,438.65	39,119.81	39,720.07
XU050	-	32,049.99	31,817.29	32,248.55
XU100	-	32,880.43	32,645.90	33,059.06
XUHIZ	-	24,414.51	24,372.60	24,633.17
XULAS	+	7,903.89	7,828.34	8,103.47
XUMAL	-	42,405.98	41,880.23	42,612.24
XUSIN	+	30,864.74	30,678.47	31,119.40
XUTEK	-	6,195.74	6,125.44	6,242.97
XUTUM	-	32,564.31	32,336.00	32,713.97
XYORT	+	10,296.20	10,175.63	10,400.26
XSPOR	+	71,512.77	68,010.25	72,548.86
XYEKO	+	21,843.05	21,095.35	21,843.05