Hisse Senedi

ıMKB, 1.seans açılış fiyatları

YAYINLAMA 04 Temmuz 2008 10:44

GÜNCELLEME 04 Temmuz 2008 10:44

ıMKB Hisse Senetleri
HıSSE SENEDı	YÖN	SON	ALIş	SATIş
ACIBD		8	7.8	8
ADANA			3.92	4
ADBGR			2.54	2.72
ADEL		5.2	5.15	5.2
ADNAC		0.43	0.42	0.43
AEFES			10.2	10.3
AFYON			940	950
AGYO		1.36	1.35	1.36
AKALT		0.72	0.71	0.72
AKBNK	+	4.34	4.32	4.34
AKCNS		3.6	3.6	3.62
AKENR		11	11	11.1
AKGRT	-	3.82	3.8	3.82
AKIPD		0.89	0.85	0.89
AKSA	+	1.88	1.87	1.88
AKSUE	+	2.92	2.9	2.92
AKYO			1.07	1.11
ALARK	+	2.6	2.56	2.6
ALCAR			9.65	9.85
ALCTL	+	1.17	1.16	1.17
ALGYO		19.9	19.5	19.9
ALKA			1.25	1.27
ALKIM	+	8.25	8.2	8.25
ALNTF		0.98	0.97	0.98
ALTIN		5.8	5.65	5.9
ALYAG		0.42	0.41	0.42
ANACM			2.1	2.15
ANHYT	+	2.27	2.26	2.27
ANSGR	+	0.88	0.87	0.88
ARCLK		4.12	4.12	4.14
ARENA		1.83	1.84	1.85
ARFYO		0.49	0.49	0.5
ARSAN			0.9	0.91
ASELS	+	4.58	4.58	4.6
ASUZU			7.4	7.6
ASYAB	+	2.16	2.15	2.16
ATAYO	+	0.51	0.5	0.51
ATEKS			1.14	1.19
ATLAS		0.51	0.51	0.52
ATSYO			0.47	0.48
AVIVA		13.4	13.5	13.6
AVRSY		0.39	0.38	0.39
AYEN		2.11	2.11	2.12
AYGAZ		2.64	2.64	2.66
BAGFS		142	142	143
BAKAB			2.82	2.9
BANVT	-	2.9	2.88	2.9
BEKO	+	0.57	0.56	0.57
BERDN			0.97	0.99
BFREN	-	70.5	70.5	71
BIMAS		42	41.5	42
BISAS			0.6	0.63
BJKAS	+	1.95	1.94	1.95
BOLUC		1.43	1.4	1.43
BOSSA			0.98	0.99
BOYNR	-	0.97	0.97	0.98
BRISA		49.25	49	49.25
BROVA	+	0.26	0.25	0.26
BRSAN	+	8.25	8.05	8.15
BRYAT		2.88	2.88	2.9
BSOKE	+	1.53	1.52	1.53
BTCIM			4.2	4.3
BUCIM			5.4	5.65
BUMYO			0.48	0.49
BURCE		14.8	14.5	14.8
BURVA	-	0.77	0.77	0.78
CARFA		11	11	11.1
CARFB			10.3	10.8
CCOLA	+	11.2	10.9	11.2
CELHA			2.9	2.98
CEMTS			1.51	1.54
CEYLN		1.55	1.53	1.55
CIMSA		4.24	4.24	4.28
CLEBI	-	7.35	7.35	7.4
CMBTN			13.6	14.4
CMENT			4.5	4.94
CYTAS		1.89	1.89	1.9
DARDL	+	0.44	0.43	0.44
DENCM		2.58	2.54	2.58
DENTA		0.86	0.84	0.86
DERIM			2.94	2.98
DEVA		12.3	12.2	12.3
DGZTE		1.76	1.75	1.76
DITAS	+	2.17	2.15	2.17
DMSAS			1.1	1.14
DNZYO		0.96	0.94	0.96
DOAS		2.76	2.76	2.78
DOBUR	-	1.67	1.53	1.66
DOHOL	+	1.26	1.25	1.26
DOKTS	+	4.32	4.3	4.32
DURDO			2.32	2.36
DYHOL	+	1.27	1.26	1.27
DYOBY		0.38	0.37	0.38
ECBYO		0.54	0.52	0.54
ECILC	-	3.6	3.58	3.6
ECYAP			2.36	2.37
ECZYT	+	2.17	2.1	2.16
EDIP			4.72	4.76
EGCYO		0.79	0.78	0.79
EGEEN		8	7.9	8
EGGUB	-	57.5	56	57.5
EGSER		0.79	0.78	0.79
EMKEL		0.36	0.34	0.36
EMNIS		5.06	4.92	5.04
ENKAI		14.4	14.3	14.4
ERBOS		5.55	5.4	5.5
EREGL	+	9.35	9.3	9.35
ERSU		0.47	0.47	0.48
ESCOM	-	1.18	1.18	1.2
ETYAT		0.66	0.65	0.66
EVNYO			0.49	0.5
FENER	-	76	75.5	76
FENIS	-	2.34	2.33	2.35
FFKRL	-	3.1	3.1	3.12
FINBN			3.7	3.84
FMIZP	-	1500	1495	1505
FNSYO	-	1.01	1.01	1.02
FORTS		0.88	0.88	0.89
FRIGO		0.69	0.67	0.69
FROTO		8.95	8.95	9
FVORI	+	2.48	2.47	2.48
GARAN	+	2.96	2.94	2.96
GARFA	+	2.2	2.19	2.2
GEDIZ		0.62	0.6	0.62
GENTS		1.06	1.06	1.07
GEREL		0.59	0.59	0.61
GLYHO	+	0.84	0.83	0.84
GOLDS	+	1.19	1.18	1.19
GOLTS			30	30.5
GOODY		12	12	12.1
GRNYO	+	0.53	0.52	0.53
GSDHO	-	0.94	0.94	0.95
GSRAY	+	130	129	130
GUBRF	+	46	45.75	46
GUSGR		3.28	3.24	3.28
HALKB	-	5.5	5.45	5.5
HEKTS	+	1.06	1.05	1.06
HURGZ		1.37	1.36	1.37
HZNDR	+	1.81	1.74	1.81
IBTYO		0.9	0.89	0.9
IDAS			2.86	3
IHEVA	+	3.16	3.16	3.18
IHLAS		0.52	0.51	0.52
INDES			1.3	1.31
INTEM			3.18	3.28
ISAMB	+	0.47	0.47	0.48
ISATR
ISBTR			765	850
ISCTR	+	3.88	3.86	3.88
ISFIN	+	0.56	0.55	0.56
ISGSY	-	1.9	1.9	1.93
ISGYO		0.85	0.84	0.85
ISKUR			3900	5800
ISMEN			1.38	1.39
ISYAT		0.68	0.68	0.69
IZMDC	+	2.82	2.78	2.82
IZOCM	+	15.3	15.3	15.4
KAPLM			4.64	4.7
KAREL			1.09	1.1
KARSN		1.36	1.36	1.37
KARTN	-	52.5	52	52.5
KAVPA		1.87	1.87	1.88
KCHOL	+	3.2	3.2	3.22
KENT			39.75	40
KERVT			10	10.2
KIPA	+	7.05	7.05	7.1
KLBMO		0.39	0.38	0.39
KLMSN			4.28	4.5
KNFRT		1.94	1.89	1.94
KONYA	-	38.5	38.5	39
KORDS		1.75	1.72	1.75
KOZAD	+	4.34	4.32	4.34
KRDMA	+	1.22	1.2	1.22
KRDMB			1.21	1.23
KRDMD	+	1.1	1.09	1.1
KRSTL			0.87	0.88
KRTEK		0.7	0.69	0.7
KUTPO
LINK			1.76	1.82
LOGO		2.04	2.03	2.04
LUKSK			1.44	1.5
MAALT	+	7.4	7.35	7.4
MEMSA	+	0.39	0.38	0.39
MERKO		2.26	2.21	2.22
MIGRS	-	20.1	20.1	20.2
MIPAZ	+	0.89	0.88	0.89
MMART	+	0.57	0.56	0.57
MNDRS	+	0.36	0.35	0.36
MRDIN			4.4	4.5
MRDINY
MRSHL			9	9.2
MTEKS		0.43	0.43
MUTLU		1.86	1.86	1.88
MYZYO	+	0.54	0.53	0.54
MZBYO		0.53	0.52	0.53
NETAS			13.4	13.5
NşOL	+	0.54	0.53	0.54
NTTUR	+	0.56	0.55	0.56
NUGYO			2	2.05
NUHCM			13	13.5
OLMKS		4.8	4.8	4.9
OTKAR	+	11.1	10.9	11.1
OYAYO			0.42	0.43
OZFIN		1.01	1.01	1.02
PARSN			2.17	2.18
PEGYO	+	1.54	1.53	1.54
PENGD	-	0.91	0.91	0.93
PETKM	-	4.62	4.62	4.64
PETUN		2.7	2.7	2.76
PIMAS	+	1.81	1.81	1.82
PINSU		4.7	4.7	4.78
PNSUT		3.94	3.82	3.92
PRKAB			3.02	3.16
PRKTE	+	2.04	2.03	2.04
PTOFS	+	5	4.96	5
RAYSG		2.21	2.16	2.21
RYSAS			4.86	4.88
SAGYO		0.63	0.62	0.63
SAHOL	+	3.92	3.9	3.92
SANKO	-	2.45	2.41	2.44
SARKY		2.52	2.52	2.54
SASA		0.34	0.34	0.35
SELEC	+	1.46	1.45	1.46
SERVE	+	1.38	1.36	1.38
SISE	-	1.28	1.29	1.3
SKBNK	-	2.18	2.18	2.19
SKPLC		2.28	2.28	2.3
SKTAS			4.52	4.58
SNGYO	-	4.46	4.46	4.48
SODA			1.1	1.11
SONME	-	0.84	0.83	0.84
TACYO	+	2.92	2.88	2.9
TATKS		3.18	3.16	3.18
TAVHL	-	7.6	7.55	7.6
TBORG		1.18	1.11	1.17
TCELL	-	7.65	7.65	7.7
TCRYO		0.46	0.46	0.48
TEBNK	+	1.03	1.02	1.03
TEKFK	+	0.6	0.59	0.6
TEKST	+	1.77	1.77	1.78
TEKTU	+	0.92	0.91	0.92
şYAO	+	4.38	4.36	4.38
TIRE	+	8.75	8.7	8.75
TKBNK	-	4.04	4.02	4.04
TKFEN	+	9.15	9.1	9.15
TKSYO		0.53	0.51	0.53
TOASO		3.42	3.4	3.42
TRCAS	+	4.96	4.94	4.96
TRKCM	-	1.3	1.28	1.3
TSKB	+	0.83	0.82	0.83
TTKOM	-	3.64	3.64	3.66
TUDDF		3.86	3.82	3.86
TUKAS	+	0.59	0.59	0.6
TUPRS	+	26.25	26	26.25
UCAK		1.19	1.2	1.21
UKIM
ULKER	+	2.45	2.45	2.46
UNTAR
UNYEC			4.2	4.44
USAK		0.77	0.77	0.78
UZEL
VAKBN	+	1.54	1.53	1.54
VAKFN		1.63	1.62	1.63
VAKKO	+	0.74	0.73	0.74
VANET		3.42	3.4	3.42
VARYO	-	0.82	0.81	0.82
VESTL	-	1.57	1.56	1.57
VKFRS			6.6	6.65
VKFYT	+	1.1	1.1	1.11
VKGYO			1.43	1.44
VKING		0.64	0.63	0.64
YATAS		1.24	1.21	1.23
YAZIC		7.15	6.7	7.15
YKBNK	+	2.32	2.31	2.32
YKGYO		2.3	2.24	2.28
YKRYO		0.55	0.55	0.56
YKSGR			16.2	16.5
YUNSA		0.95	0.95	0.96
ZOREN	+	4.88	4.86	4.88
TSKYO	+	0.44	0.43	0.45
HDFYO			0.47	0.48
BSHEV		24.5	24.2	24.7
METYO		0.51	0.51	0.52
ALBRK		3.4	3.3	3.38
YKFIN		1.97	1.96	1.97
AFMAS		5.1	5.1	5.25
VESBE	-	2.98	2.98	3
DGGYO		0.7	0.69	0.7
BSKYO		0.53	0.52	0.53
CRDFA			4.7	4.76
DENIZ		7.3	7	7.3
DESA		0.57	0.57	0.58
TTRAK			8.55	8.65
AKMGY			33	34
TSPOR	+	14	13.9	14
EMBYO			0.49	0.5
GDKYO		0.68	0.67	0.68
INFYO			0.44	0.45
MRBYO		0.95	0.92	0.94
YTFYO			0.47	0.48
YYGYO		0.87	0.86	0.87
ANELT	-	2.01	2.01	2.07
KUTPOY

ıMKB ıKıNCı ULUSAL PAZAR
HıSSE SENEDı	YÖN	SON	ALIş	SATIş
ASLAN		58.5	57	58.5
AYCES		2.88	2.88	2.92
BRMEN			0.45	0.46
CMLOJ
DOGUB	+	1.16	1.14	1.16
EGPRO			1.91	1.95
GDKYO		0.68	0.67	0.68
IPMAT	+	2.11	2.11	2.12
MEGES	+	0.74	0.71	0.73
METUR		1.43	1.42	1.43
MRTGG		0.75	0.72	0.74
PKENT			18	18.2
SILVR	+	0.71	0.7	0.71
SNPAM		1	1	1.03
YKFIN		1.97	1.96	1.97
YTFYO			0.47	0.48
SEKFK	+	0.46	0.44	0.45
FONFK		12.6	12.3	12.6
DARDL	+	0.44	0.43	0.44
BERDN			0.97	0.99

ıMKB ENDEKSLER
ENDEKS	YÖN	SON	DÜşÜK	YÜKSEK
XBANK	-	59,576.79	59,120.12	59,632.02
XBLSM	+	3,696.29	3,657.95	3,704.37
XELKT	+	3,037.89	3,029.00	3,037.89
XFINK	+	8,305.19	8,183.82	8,315.41
XGIDA	+	38,941.96	38,636.41	38,945.08
XGMYO	-	21,212.09	21,136.95	21,248.81
XHOLD	-	26,738.43	26,624.36	26,773.68
XIKIU	+	14,586.67	14,430.41	14,586.67
XILTM	-	19,179.87	19,117.87	19,299.74
XKAGT	+	20,587.60	20,527.15	20,587.60
XKMYA	+	23,247.52	23,030.50	23,247.52
XKURY	-	32,576.47	32,377.01	32,589.82
XMANA	+	67,258.43	66,852.24	67,258.43
XMESY	-	23,804.43	23,804.43	23,896.02
XSGRT	-	91,558.59	91,558.59	91,729.04
XSVNM	+	22,772.52	22,673.08	22,772.52
XTAST	-	34,888.57	34,864.40	34,971.36
XTCRT	-	36,628.46	36,426.89	36,631.96
XTEKS	+	4,292.87	4,256.81	4,292.87
XTRZM	+	4,652.00	4,607.70	4,652.00
XU030	-	41,429.69	41,240.12	41,456.32
XU050	-	33,490.09	33,353.43	33,509.17
XU100	-	34,303.61	34,137.34	34,320.72
XUHIZ	+	25,603.49	25,522.56	25,629.68
XULAS	+	8,029.88	8,003.40	8,029.88
XUMAL	-	44,423.18	44,133.70	44,466.07
XUSIN	+	31,654.84	31,482.36	31,654.84
XUTEK	+	6,301.78	6,261.24	6,310.32
XUTUM	-	33,880.78	33,717.20	33,895.03
XYORT	-	10,550.63	10,525.81	10,566.87
XSPOR	-	72,004.37	70,838.71	72,235.66
XYEKO	+	22,802.19	22,329.44	23,003.95