Hisse Senedi

ıMKB, 2.seans kapanış fiyatları

YAYINLAMA 04 Temmuz 2008 10:53

GÜNCELLEME 04 Temmuz 2008 10:53

ıMKB Hisse Senetleri
HıSSE SENEDı	YÖN	SON	ALIş	SATIş
ACIBD	+	7.9	7.85	7.9
ADANA	-	3.94	3.92	3.94
ADBGR	-	2.6	2.6	2.62
ADEL	+	5.22	5.14	5.22
ADNAC	-	0.42	0.42	0.43
AEFES	-	10.1	10.1	10.2
AFYON	+	940	935	940
AGYO	+	1.35	1.34	1.35
AKALT	-	0.71	0.71	0.72
AKBNK	+	4.28	4.24	4.28
AKCNS	-	3.58	3.58	3.6
AKENR	+	11	10.9	11
AKGRT	+	3.8	3.78	3.8
AKIPD	+	0.89	0.89	0.9
AKSA	+	1.85	1.84	1.85
AKSUE	+	2.88	2.88	2.9
AKYO	+	1.13	1.1	1.12
ALARK	-	2.54	2.54	2.56
ALCAR	+	9.8	9.75	9.8
ALCTL	+	1.15	1.15	1.16
ALGYO	+	19.6	19.7	19.8
ALKA	-	1.25	1.24	1.25
ALKIM	+	8.15	8.1	8.15
ALNTF	-	0.96	0.96	0.97
ALTIN	+	5.7	5.6	5.7
ALYAG	+	0.42	0.4	0.42
ANACM	+	2.1	2.08	2.1
ANHYT	+	2.24	2.23	2.24
ANSGR	+	0.86	0.85	0.86
ARCLK	+	4.12	4.1	4.12
ARENA	-	1.82	1.82	1.83
ARFYO	+	0.49	0.48	0.49
ARSAN	+	0.9	0.89	0.9
ASELS	+	4.54	4.52	4.54
ASUZU	+	7.5	7.4	7.5
ASYAB	+	2.13	2.12	2.13
ATAYO	+	0.5	0.49	0.5
ATEKS	+	1.15	1.15	1.16
ATLAS	-	0.5	0.5	0.51
ATSYO	-	0.47	0.46	0.47
AVIVA	-	13.4	13.4	13.6
AVRSY	+	0.39	0.38	0.39
AYEN	-	2.09	2.09	2.1
AYGAZ	-	2.62	2.62	2.64
BAGFS	+	139	138	139
BAKAB	+	2.86	2.84	2.86
BANVT	+	2.84	2.82	2.84
BEKO	+	0.56	0.55	0.56
BERDN	+	0.99	0.98	0.99
BFREN	+	69.5	69	70
BIMAS	+	41.5	41.25	41.5
BISAS	+	0.61	0.6	0.61
BJKAS	+	1.92	1.91	1.92
BOLUC	-	1.41	1.4	1.41
BOSSA	-	0.97	0.97	0.98
BOYNR	+	0.97	0.96	0.97
BRISA	-	48.75	48.75	49
BROVA	-	0.25	0.25	0.26
BRSAN	-	8.05	8	8.05
BRYAT	+	2.86	2.84	2.86
BSOKE	+	1.51	1.5	1.51
BTCIM	+	4.3	4.28	4.3
BUCIM	+	5.65	5.6	5.65
BUMYO	+	0.49	0.48	0.49
BURCE	-	14.7	14.6	14.7
BURVA	+	0.77	0.73	0.77
CARFA	-	11	10.9	11
CARFB	+	10.4	10.3	10.4
CCOLA	+	11	10.8	11
CELHA	+	2.96	2.92	2.96
CEMTS	-	1.51	1.5	1.51
CEYLN	+	1.52	1.51	1.52
CIMSA	+	4.22	4.18	4.22
CLEBI	+	7.35	7.3	7.35
CMBTN	+	14.1	14	14.1
CMENT	+	4.84	4.84	4.86
CYTAS	-	1.86	1.86	1.87
DARDL	+	0.42	0.41	0.42
DENCM	+	2.58	2.54	2.58
DENTA	+	0.85	0.84	0.85
DERIM	+	2.94	2.92	2.94
DEVA	+	12	11.9	12
DGZTE	+	1.75	1.74	1.75
DITAS	+	2.16	2.14	2.16
DMSAS	+	1.13	1.12	1.13
DNZYO	+	0.97	0.96	0.97
DOAS	+	2.74	2.72	2.74
DOBUR	+	1.58	1.55	1.58
DOHOL	-	1.23	1.22	1.23
DOKTS	+	4.18	4.18
DURDO	-	2.32	2.31	2.32
DYHOL	-	1.24	1.24	1.25
DYOBY	+	0.37	0.36	0.37
ECBYO	-	0.52	0.52	0.54
ECILC	+	3.6	3.56	3.6
ECYAP	+	2.36	2.35	2.36
ECZYT	+	2.14	2.12	2.14
EDIP	+	4.76	4.74	4.76
EGCYO	-	0.78	0.77	0.78
EGEEN	-	7.95	7.95	8
EGGUB	+	55	54.5	55
EGSER	+	0.78	0.77	0.78
EMKEL	-	0.34	0.34	0.35
EMNIS	+	4.98	4.94	4.98
ENKAI	-	14.2	14.1	14.2
ERBOS	+	5.5	5.45	5.5
EREGL	+	9.2	9.2	9.25
ERSU	+	0.47	0.46	0.47
ESCOM	+	1.17	1.16	1.17
ETYAT	+	0.65	0.64	0.65
EVNYO	+	0.49	0.48	0.49
FENER	-	73.5	73.5	74
FENIS	+	2.29	2.28	2.29
FFKRL	+	3.06	3.06	3.08
FINBN	-	3.74	3.72	3.74
FMIZP	+	1485	1480	1485
FNSYO	+	1.01	1.01	1.03
FORTS	+	0.88	0.87	0.88
FRIGO	+	0.68	0.67	0.68
FROTO	+	8.8	8.75	8.8
FVORI	-	2.45	2.45	2.47
GARAN	-	2.88	2.88	2.9
GARFA	+	2.18	2.17	2.18
GEDIZ	+	0.61	0.59	0.61
GENTS	+	1.04	1.04	1.05
GEREL	-	0.59	0.59	0.6
GLYHO	-	0.82	0.82	0.83
GOLDS	+	1.18	1.17	1.18
GOLTS	-	29.75	29.75	30
GOODY	-	11.9	11.8	11.9
GRNYO	+	0.52	0.51	0.52
GSDHO	+	0.94	0.93	0.94
GSRAY	+	129	127	129
GUBRF	+	45	44.75	45
GUSGR	+	3.24	3.22	3.24
HALKB	+	5.45	5.4	5.45
HEKTS	+	1.04	1.03	1.04
HURGZ	+	1.36	1.35	1.36
HZNDR	+	1.77	1.74	1.77
IBTYO	+	0.9	0.87	0.89
IDAS	-	2.88	2.86	2.88
IHEVA	-	3.1	3.1	3.12
IHLAS	+	0.52	0.51	0.52
INDES	+	1.31	1.3	1.31
INTEM	-	3.16	3.16	3.22
ISAMB	+	0.46	0.46	0.47
ISATR				20000
ISBTR	+	825	810	830
ISCTR	+	3.82	3.8	3.82
ISFIN	+	0.55	0.54	0.55
ISGSY	+	1.93	1.92	1.93
ISGYO	+	0.85	0.84	0.85
ISKUR			5000	5800
ISMEN	-	1.38	1.37	1.38
ISYAT	-	0.67	0.66	0.67
IZMDC	+	2.8	2.78	2.8
IZOCM	+	15.8	15.7	15.8
KAPLM	-	4.64	4.62	4.64
KAREL	+	1.1	1.09	1.1
KARSN	+	1.36	1.35	1.36
KARTN	+	52	51.75	52
KAVPA	-	1.86	1.85	1.86
KCHOL	+	3.18	3.16	3.18
KENT	-	39.75	39.75	40.5
KERVT	+	9.95	9.95	10
KIPA	+	7	6.9	7
KLBMO	-	0.38	0.38	0.39
KLMSN	-	4.38	4.4	4.52
KNFRT	+	1.89	1.87	1.89
KONYA	+	38	38	38.25
KORDS	-	1.72	1.72	1.73
KOZAD	-	4.28	4.28	4.3
KRDMA	+	1.2	1.19	1.2
KRDMB	-	1.2	1.2	1.21
KRDMD	-	1.08	1.08	1.09
KRSTL	+	0.87	0.86	0.87
KRTEK	+	0.71	0.7	0.71
KUTPO	+	5.2	5.15	5.2
LINK	+	1.79	1.78	1.79
LOGO	+	2.01	2	2.01
LUKSK	-	1.44	1.43	1.44
MAALT	+	7.3	7.25	7.3
MEMSA	-	0.37	0.37	0.38
MERKO	+	2.22	2.19	2.22
MIGRS	+	20.2	20.1	20.2
MIPAZ	+	0.88	0.87	0.88
MMART	+	0.57	0.56	0.57
MNDRS	+	0.35	0.34	0.35
MRDIN	-	4.42	4.36	4.42
MRDINY
MRSHL	+	8.9	8.75	8.9
MTEKS	+	0.4	0.4
MUTLU	+	1.86	1.84	1.86
MYZYO	+	0.53	0.52	0.53
MZBYO	+	0.54	0.53	0.54
NETAS	+	13.3	13.2	13.3
NşOL	+	0.53	0.52	0.53
NTTUR	-	0.54	0.54	0.55
NUGYO	-	2.02	2	2.02
NUHCM	+	13.4	13.4	13.5
OLMKS	+	4.9	4.88	4.9
OTKAR	+	10.8	10.7	10.8
OYAYO	+	0.43	0.42	0.43
OZFIN	-	1	0.99	1
PARSN	+	2.15	2.14	2.15
PEGYO	+	1.51	1.5	1.51
PENGD	-	0.93	0.93	0.94
PETKM	-	4.56	4.56	4.58
PETUN	+	2.68	2.64	2.68
PIMAS	-	1.78	1.78	1.79
PINSU	+	4.68	4.66	4.68
PNSUT	+	3.8	3.76	3.8
PRKAB	+	3.04	3	3.02
PRKTE	+	2.01	2	2.01
PTOFS	+	4.94	4.94	4.96
RAYSG	+	2.21	2.18	2.21
RYSAS	+	4.86	4.84	4.86
SAGYO	+	0.62	0.61	0.62
SAHOL	+	3.9	3.86	3.9
SANKO	+	2.4	2.39	2.4
SARKY	-	2.48	2.48	2.53
SASA	-	0.33	0.33	0.34
SELEC	+	1.44	1.43	1.44
SERVE	+	1.36	1.35	1.36
SISE	+	1.28	1.27	1.28
SKBNK	+	2.18	2.17	2.18
SKPLC	+	2.28	2.24	2.28
SKTAS	-	4.5	4.48	4.5
SNGYO	+	4.48	4.46	4.48
SODA	+	1.1	1.09	1.1
SONME	+	0.83	0.83	0.84
TACYO	+	2.82	2.82
TATKS	+	3.18	3.16	3.18
TAVHL	+	7.65	7.55	7.65
TBORG	-	1.11	1.1	1.11
TCELL	-	7.6	7.55	7.6
TCRYO	+	0.47	0.46	0.47
TEBNK	+	1.02	1.01	1.02
TEKFK	+	0.58	0.57	0.58
TEKST	+	1.76	1.75	1.76
TEKTU	+	0.91	0.9	0.91
şYAO	+	4.32	4.3	4.32
TIRE	+	9	8.85	9
TKBNK	-	4.04	4.02	4.04
TKFEN	-	9.05	9	9.05
TKSYO	+	0.52	0.5	0.52
TOASO	+	3.42	3.4	3.42
TRCAS	+	4.86	4.84	4.86
TRKCM	+	1.27	1.26	1.27
TSKB	-	0.82	0.82	0.83
TTKOM	+	3.62	3.6	3.62
TUDDF	+	3.82	3.8	3.82
TUKAS	-	0.58	0.57	0.58
TUPRS	+	26	25.75	26
UCAK	-	1.18	1.18	1.19
UKIM
ULKER	+	2.43	2.42	2.43
UNTAR
UNYEC	-	4.34	4.34	4.44
USAK	-	0.78	0.77	0.78
UZEL
VAKBN	+	1.53	1.52	1.53
VAKFN	-	1.59	1.59	1.6
VAKKO	-	0.72	0.72	0.73
VANET	+	3.38	3.36	3.38
VARYO	-	0.8	0.8	0.81
VESTL	+	1.56	1.55	1.56
VKFRS	+	6.65	6.6	6.65
VKFYT	+	1.09	1.08	1.09
VKGYO	-	1.41	1.41	1.44
VKING	+	0.64	0.63	0.64
YATAS	-	1.21	1.21	1.22
YAZIC	+	6.8	6.75	6.8
YKBNK	-	2.3	2.3	2.31
YKGYO	-	2.26	2.26	2.28
YKRYO	+	0.55	0.54	0.55
YKSGR	+	16.2	16.1	16.2
YUNSA	+	0.96	0.95	0.96
ZOREN	+	4.82	4.8	4.82
TSKYO	-	0.43	0.43	0.44
HDFYO	+	0.48	0.46	0.47
BSHEV	-	24.3	24.3	24.4
METYO	+	0.52	0.51	0.52
ALBRK	+	3.28	3.24	3.28
YKFIN	-	1.93	1.93	1.94
AFMAS	+	5.05	5	5.05
VESBE	-	3.12		3.12
DGGYO	+	0.69	0.68	0.69
BSKYO	+	0.53	0.52	0.53
CRDFA	+	4.7	4.68	4.7
DENIZ	+	7.3	7	7.3
DESA	+	0.57	0.56	0.57
TTRAK	+	8.55	8.5	8.55
AKMGY	+	33.5	33	33.5
TSPOR	-	13.9	13.9	14.1
EMBYO	+	0.49	0.48	0.49
GDKYO	-	0.68	0.67	0.68
INFYO	+	0.44	0.43	0.44
MRBYO	+	0.95	0.94	0.95
YTFYO	+	0.47	0.46	0.47
YYGYO	+	0.86	0.85	0.86
ANELT	+	2.05	2.05	2.06
KUTPOY	-	1.67	1.67	1.68

ıMKB ıKıNCı ULUSAL PAZAR
HıSSE SENEDı	YÖN	SON	ALIş	SATIş
ASLAN	+	58.5	57.5	58.5
AYCES	+	2.86	2.84	2.86
BRMEN	+	0.46	0.45	0.46
CMLOJ
DOGUB	+	1.14	1.13	1.14
EGPRO	-	1.93	1.93	1.95
GDKYO	-	0.68	0.67	0.68
IPMAT	+	2.08	2.07	2.08
MEGES	-	0.69	0.69	0.7
METUR	-	1.41	1.41	1.42
MRTGG	+	0.73	0.71	0.73
PKENT	+	17.9	17.8	18
SILVR	+	0.69	0.68	0.69
SNPAM	+	1	1	1.01
YKFIN	-	1.93	1.93	1.94
YTFYO	+	0.47	0.46	0.47
SEKFK	+	0.44	0.43	0.44
FONFK	-	12.4	12.3	12.4
DARDL	+	0.42	0.41	0.42
BERDN	+	0.99	0.98	0.99

ıMKB ENDEKSLER
ENDEKS	YÖN	SON	DÜşÜK	YÜKSEK
XBANK	-	58,681.92	56,220.78	60,562.74
XBLSM	+	3,672.64	3,614.92	3,688.91
XELKT	-	3,026.19	2,943.53	3,028.12
XFINK	+	8,171.81	8,047.39	8,404.64
XGIDA	+	38,714.49	38,206.02	39,466.17
XGMYO	+	21,159.49	20,413.90	21,159.49
XHOLD	+	26,498.77	25,981.09	26,841.46
XIKIU	+	14,383.82	14,217.06	14,542.13
XILTM	+	19,060.00	17,679.38	19,303.88
XKAGT	+	20,579.38	20,292.96	20,641.41
XKMYA	-	22,956.16	22,546.46	23,200.34
XKURY	+	32,391.37	32,048.48	32,875.29
XMANA	-	66,206.89	64,344.62	66,682.83
XMESY	+	23,728.36	23,343.39	24,026.93
XSGRT	+	91,013.25	89,268.08	92,597.51
XSVNM	+	22,573.63	22,275.30	23,170.29
XTAST	-	34,761.22	34,089.70	34,916.07
XTCRT	-	36,500.67	36,048.14	36,569.64
XTEKS	-	4,236.39	4,178.43	4,290.11
XTRZM	-	4,575.60	4,462.92	4,662.07
XU030	-	40,947.08	39,400.61	41,693.62
XU050	-	33,119.81	32,017.25	33,702.91
XU100	-	33,919.76	32,844.21	34,450.22
XUHIZ	-	25,413.53	24,414.51	25,577.54
XULAS	-	7,954.34	7,773.45	8,086.47
XUMAL	-	43,847.68	42,305.13	44,978.38
XUSIN	-	31,347.03	30,824.98	31,595.02
XUTEK	+	6,255.86	6,177.30	6,330.30
XUTUM	-	33,517.66	32,536.39	34,006.23
XYORT	+	10,470.52	10,235.68	10,586.75
XSPOR	-	70,548.22	69,246.25	73,609.14
XYEKO	+	22,304.42	21,627.74	22,304.42