Hisse Senedi

ıMKB,2.seans açılış fiyatları

YAYINLAMA 04 Temmuz 2008 10:52

GÜNCELLEME 04 Temmuz 2008 10:52

ACIBD	-	7.75	7.75	7.85
ADANA			3.9	3.92
ADBGR			2.56	2.6
ADEL			4.92	5
ADNAC		0.43	0.42	0.43
AEFES		10.1	10	10.1
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	+	10.8	10.7	10.8
AKGRT	+	3.58	3.56	3.58
AKIPD			0.83	0.84
AKSA	-	1.77	1.77	1.78
AKSUE			2.84	2.86
AKYO			1.05	1.07
ALARK		2.5	2.5	2.52
ALCAR			9.4	9.7
ALCTL		1.12	1.12	1.14
ALGYO			19	19.7
ALKA			1.25	1.26
ALKIM			8.1	8.15
ALNTF		0.92	0.92	0.96
ALTIN			5.5	5.65
ALYAG			0.41	0.42
ANACM		2.12	2.1	2.12
ANHYT		2.25	2.25	2.26
ANSGR		0.84	0.83	0.84
ARCLK	+	4.04	4.04	4.06
ARENA			1.77	1.8
ARFYO			0.47	0.48
ARSAN			0.86	0.88
ASELS	+	4.54	4.52	4.54
ASUZU			7.35	7.4
ASYAB	+	2.09	2.08	2.09
ATAYO		0.49	0.47	0.49
ATEKS			1.04	1.14
ATLAS		0.48	0.48	0.5
ATSYO			0.45	0.46
AVIVA			13.6	13.7
AVRSY			0.35	0.37
AYEN		2.06	2.06	2.08
AYGAZ		2.62	2.62	2.64
BAGFS		139	138	139
BAKAB			2.8	2.84
BANVT		2.82	2.82	2.84
BEKO		0.55	0.54	0.55
BERDN			0.97	0.98
BFREN		69.5	69.5	70
BIMAS		41	40.75	41
BISAS			0.57	0.61
BJKAS	-	1.95	1.94	1.95
BOLUC			1.39	1.41
BOSSA		0.98	0.97	0.98
BOYNR	+	0.96	0.95	0.96
BRISA			48.25	48.5
BROVA		0.25	0.24	0.25
BRSAN			7.95	8
BRYAT			2.82	2.84
BSOKE		1.48	1.46	1.48
BTCIM			4.2	4.26
BUCIM			5.35	5.55
BUMYO			0.47	0.48
BURCE			14.2	14.4
BURVA	+	0.71	0.69	0.71
CARFA			10.6	10.9
CARFB			10	10.2
CCOLA		10.5	10.5	10.6
CELHA		2.84	2.82	2.84
CEMTS			1.5	1.51
CEYLN			1.45	1.48
CIMSA			4.18	4.2
CLEBI		7.1	7.1	7.15
CMBTN		14	14	14.1
CMENT			4.7	4.8
CYTAS		1.85	1.83	1.85
DARDL	+	0.45	0.44	0.45
DENCM			2.54	2.58
DENTA		0.89	0.89	0.9
DERIM			2.92	2.94
DEVA			11.6	11.7
DGZTE	-	1.62	1.61	1.62
DITAS		2.1	2.1	2.11
DMSAS			1.1	1.11
DNZYO		0.91	0.91	0.92
DOAS		2.6	2.6	2.62
DOBUR			1.52	1.55
DOHOL	+	1.21	1.2	1.21
DOKTS	+	4.06	4.04	4.06
DURDO		2.22	2.22	2.24
DYHOL	+	1.22	1.21	1.22
DYOBY			0.36	0.37
ECBYO			0.53	0.54
ECILC		3.6	3.58	3.6
ECYAP		2.38	2.34	2.38
ECZYT	+	2.09	2.07	2.09
EDIP			4.64	4.68
EGCYO			0.78	0.79
EGEEN			7.75	8.25
EGGUB		54.5	54.5	55.5
EGSER		0.77	0.76	0.77
EMKEL	+	0.34	0.33	0.34
EMNIS			4.92	4.96
ENKAI		14	13.9	14
ERBOS		5.35	5.3	5.35
EREGL	-	8.9	8.9	8.95
ERSU			0.47	0.48
ESCOM			1.05	1.06
ETYAT		0.63	0.63	0.64
EVNYO			0.47	0.49
FENER	+	76	76	76.5
FENIS	+	2.29	2.28	2.29
FFKRL	-	3.12	3.1	3.12
FINBN			3.72	3.76
FMIZP			1490	1500
FNSYO			0.99	1.01
FORTS			0.83	0.84
FRIGO			0.66	0.68
FROTO		8.1	8.1	8.15
FVORI	+	2.44	2.44	2.45
GARAN	-	2.76	2.76	2.78
GARFA			2.1	2.14
GEDIZ			0.58	0.59
GENTS		1.05	1.04	1.06
GEREL		0.6	0.58	0.6
GLYHO	-	0.82	0.81	0.82
GOLDS	-	1.14	1.13	1.14
GOLTS			30	30.25
GOODY			11.6	11.8
GRNYO	+	0.52	0.51	0.52
GSDHO	-	0.89	0.89	0.9
GSRAY		132	131	132
GUBRF	+	44	43.75	44
GUSGR			3.2	3.22
HALKB	-	5.25	5.25	5.3
HEKTS	+	1.01	1	1.01
HURGZ		1.36	1.35	1.36
HZNDR		1.72	1.71	1.72
IBTYO	+	0.87	0.87	0.88
IDAS			2.92	2.98
IHEVA	-	3.18	3.16	3.18
IHLAS	+	0.51	0.5	0.51
INDES			1.28	1.3
INTEM			3.1	3.12
ISAMB		0.45	0.44	0.45
ISATR				20000
ISBTR			725	790
ISCTR	+	3.68	3.66	3.68
ISFIN	+	0.55	0.54	0.55
ISGSY			1.87	1.9
ISGYO	+	0.83	0.82	0.83
ISKUR			4000	5800
ISMEN			1.36	1.37
ISYAT		0.67	0.66	0.67
IZMDC		2.78	2.76	2.78
IZOCM	-	14.8	14.8	14.9
KAPLM			4.56	4.6
KAREL			1.08	1.09
KARSN	+	1.32	1.31	1.32
KARTN		51	50.5	51
KAVPA		1.82	1.82	1.84
KCHOL		3.12	3.1	3.12
KENT			39.5	39.75
KERVT			9.7	9.9
KIPA		6.9	6.8	6.9
KLBMO			0.36	0.37
KLMSN			4.2	4.26
KNFRT			1.82	1.85
KONYA		37.5	37.5	37.75
KORDS		1.72	1.71	1.72
KOZAD	+	4.28	4.26	4.28
KRDMA		1.18	1.16	1.18
KRDMB			1.18	1.22
KRDMD	-	1.08	1.08	1.09
KRSTL			0.84	0.86
KRTEK			0.68	0.69
KUTPO	-	4.95	5.2	5.3
LINK			1.72	1.77
LOGO		2	1.98	2
LUKSK		1.39	1.38	1.39
MAALT		7.2	7.15	7.2
MEMSA			0.35	0.36
MERKO	-	2.19	2.17	2.2
MIGRS		20.2	20.1	20.2
MIPAZ		0.85	0.85	0.86
MMART	-	0.54	0.54	0.55
MNDRS		0.35	0.34	0.35
MRDIN		4.26	4.24	4.26
MRDINY
MRSHL			8.6	8.8
MTEKS			0.35	0.36
MUTLU		1.85	1.84	1.85
MYZYO			0.52	0.53
MZBYO		0.51	0.5	0.51
NETAS			13.2	13.3
NşOL		0.52	0.51	0.52
NTTUR	-	0.53	0.53	0.54
NUGYO		2	1.99	2
NUHCM			13	13.2
OLMKS		4.94	4.82	4.94
OTKAR			10.6	10.7
OYAYO		0.41	0.41	0.42
OZFIN			0.97	0.99
PARSN		2.11	2.1	2.11
PEGYO		1.51	1.5	1.51
PENGD			0.91	0.92
PETKM	+	4.6	4.58	4.6
PETUN			2.5	2.54
PIMAS			1.73	1.77
PINSU		4.6	4.56	4.62
PNSUT		3.6	3.58	3.6
PRKAB			2.94	2.96
PRKTE			1.99	2
PTOFS		4.92	4.9	4.92
RAYSG	+	2.16	2.15	2.16
RYSAS			4.82	4.84
SAGYO		0.61	0.6	0.61
SAHOL	-	3.88	3.88	3.9
SANKO		2.36	2.36	2.38
SARKY		2.51	2.5	2.51
SASA		0.34	0.33	0.34
SELEC		1.42	1.42	1.43
SERVE		1.33	1.31	1.33
SISE		1.21	1.2	1.21
SKBNK	-	2.16	2.16	2.19
SKPLC			2.22	2.23
SKTAS			4.46	4.54
SNGYO			4.18	4.2
SODA	+	1.06	1.05	1.06
SONME		0.79	0.78	0.79
TACYO		2.82	2.64	2.8
TATKS			3.14	3.16
TAVHL		7.6	7.55	7.6
TBORG		1.09	1.08	1.09
TCELL	+	7.05	7.05	7.1
TCRYO			0.45	0.47
TEBNK		1.01	1	1.01
TEKFK		0.58	0.58	0.59
TEKST			1.73	1.74
TEKTU			0.89	0.91
şYAO	+	4.28	4.26	4.28
TIRE			8.95	9
TKBNK			3.82	3.84
TKFEN	-	8.85	8.85	8.95
TKSYO		0.51	0.5	0.51
TOASO			3.38	3.4
TRCAS	+	4.82	4.8	4.82
TRKCM		1.23	1.22	1.23
TSKB		0.8	0.79	0.8
TTKOM	+	3.44	3.42	3.44
TUDDF			3.84	3.9
TUKAS		0.58	0.57	0.58
TUPRS	+	26	25.75	26
UCAK		1.16	1.17	1.18
UKIM
ULKER			2.39	2.4
UNTAR
UNYEC			4.34	4.44
USAK			0.76	0.79
UZEL
VAKBN	+	1.44	1.43	1.44
VAKFN		1.58	1.57	1.58
VAKKO		0.72	0.71	0.72
VANET		3.3	3.28	3.3
VARYO			0.75	0.76
VESTL	-	1.57	1.57	1.58
VKFRS			6.4	6.45
VKFYT	-	1.02	1.02	1.03
VKGYO		1.45	1.44	1.45
VKING			0.62	0.63
YATAS			1.19	1.2
YAZIC			6.6	6.8
YKBNK	+	2.15	2.14	2.15
YKGYO		2.21	2.22	2.23
YKRYO			0.54	0.55
YKSGR		16.5	16.4	16.5
YUNSA			0.93	0.94
ZOREN	-	4.64	4.64	4.68
TSKYO			0.43	0.44
HDFYO			0.44	0.45
BSHEV			24.1	24.2
METYO			0.49	0.5
ALBRK		3.22	3.22	3.26
YKFIN		1.91	1.88	1.91
AFMAS			5	5.05
VESBE	-	3.46	3.46	3.48
DGGYO			0.65	0.66
BSKYO			0.52	0.53
CRDFA			4.64	4.68
DENIZ		6.85	6.85	6.9
DESA			0.54	0.55
TTRAK		8.6	8.55	8.6
AKMGY			32.75	33.5
TSPOR		13.8	13.8	13.9
EMBYO			0.48	0.49
GDKYO			0.67	0.68
INFYO			0.44	0.45
MRBYO		0.96	0.91	0.96
YTFYO			0.46	0.47
YYGYO			0.82	0.83
ANELT			2.02	2.04
KUTPOY		1.65	1.64	1.65
ANELT	-	2	1.99	2
KUTPOY	-	1.71	1.7	1.71

ıMKB ıKıNCı ULUSAL PAZAR
HıSSE SENEDı	YÖN	SON	ALIş	SATIş
ASLAN		57	56.5	57
AYCES			2.78	2.84
BRMEN			0.43	0.44
CMLOJ
DOGUB			1.1	1.12
EGPRO		1.98	1.96	1.98
GDKYO			0.67	0.68
IPMAT		2.06	2.06	2.07
MEGES			0.67	0.68
METUR			1.4	1.42
MRTGG		0.69	0.69	0.7
PKENT		17.5	17.5	17.8
SILVR		0.66	0.65	0.66
SNPAM			0.96	0.98
YKFIN		1.91	1.88	1.91
YTFYO			0.46	0.47
SEKFK			0.42	0.45
FONFK		12.5	12.4	12.5
DARDL	+	0.45	0.44	0.45
BERDN			0.97	0.98

ıMKB ENDEKSLER
ENDEKS	YÖN	SON	DÜşÜK	YÜKSEK
XBANK	+	56,394.81	56,277.24	56,500.34
XBLSM	-	3,618.28	3,618.28	3,625.66
XELKT	+	2,965.65	2,947.01	2,965.65
XFINK	+	8,169.42	8,152.27	8,170.59
XGIDA	-	38,223.73	38,223.73	38,299.01
XGMYO	+	20,543.37	20,476.57	20,543.37
XHOLD	-	26,039.02	26,039.02	26,209.66
XIKIU	-	14,364.67	14,364.67	14,392.71
XILTM	-	17,770.32	17,679.38	17,799.25
XKAGT	-	20,414.28	20,373.90	20,422.46
XKMYA	+	22,894.89	22,763.93	22,894.89
XKURY	+	32,330.02	32,238.92	32,330.02
XMANA	-	64,358.29	64,344.62	64,663.38
XMESY	-	23,414.26	23,413.94	23,448.39
XSGRT	-	89,488.30	89,268.08	89,525.79
XSVNM	-	22,474.19	22,374.75	22,573.63
XTAST	+	34,197.35	34,150.46	34,198.11
XTCRT	+	36,227.57	36,134.58	36,227.57
XTEKS	+	4,187.91	4,178.43	4,187.91
XTRZM	-	4,462.92	4,462.92	4,534.16
XU030	+	39,502.83	39,438.65	39,549.63
XU050	+	32,096.38	32,049.99	32,117.15
XU100	+	32,918.82	32,880.43	32,937.32
XUHIZ	-	24,506.60	24,414.51	24,519.43
XULAS	-	7,875.45	7,875.45	7,903.89
XUMAL	+	42,413.90	42,368.94	42,483.02
XUSIN	+	30,894.60	30,843.23	30,898.07
XUTEK	-	6,187.94	6,177.49	6,198.40
XUTUM	+	32,603.05	32,564.31	32,618.99
XYORT	+	10,337.37	10,296.20	10,337.37
XSPOR	+	72,437.92	71,512.77	73,609.14
XYEKO		21,843.05	21,095.35	21,843.05