Hisse Senedi

ıMKB, 1.seans kapanış fiyatları

YAYINLAMA 04 Temmuz 2008 11:58

GÜNCELLEME 04 Temmuz 2008 11:58

ıMKB Hisse Senetleri
HıSSE SENEDı	YÖN	SON	ALIş	SATIş
ACIBD	-	7.8	7.8	7.85
ADANA	-	3.9	3.88	3.9
ADBGR	-	2.6	2.58	2.6
ADEL	+	5.15	5.1	5.15
ADNAC	-	0.42	0.42	0.43
AEFES	+	10.3	10.3	10.4
AFYON	+	940	935	940
AGYO	+	1.36	1.35	1.36
AKALT	+	0.73	0.72	0.73
AKBNK	+	4.38	4.36	4.38
AKCNS	-	3.54	3.56	3.58
AKENR	-	11	11	11.1
AKGRT	-	3.78	3.76	3.78
AKIPD	-	0.88	0.87	0.88
AKSA	+	1.86	1.85	1.86
AKSUE	-	2.88	2.88	2.9
AKYO	+	1.14	1.08	1.14
ALARK	+	2.64	2.62	2.64
ALCAR	-	9.85	9.85	9.9
ALCTL	+	1.16	1.15	1.16
ALGYO	+	20.2	19.8	20.1
ALKA	-	1.26	1.25	1.26
ALKIM	+	8.2	8.15	8.2
ALNTF	+	0.98	0.97	0.98
ALTIN	-	5.8	5.75	5.8
ALYAG	+	0.42	0.41	0.42
ANACM	-	2.1	2.1	2.11
ANHYT	+	2.28	2.26	2.28
ANSGR	+	0.89	0.88	0.89
ARCLK	+	4.1	4.08	4.1
ARENA	+	1.89	1.88	1.89
ARFYO	+	0.5	0.49	0.5
ARSAN	-	0.9	0.89	0.9
ASELS	+	4.56	4.54	4.56
ASUZU	-	7.35	7.35	7.4
ASYAB	+	2.11	2.1	2.11
ATAYO	+	0.5	0.5	0.51
ATEKS	-	1.16	1.16	1.17
ATLAS	+	0.51	0.5	0.51
ATSYO	+	0.49	0.48	0.49
AVIVA	-	13.6	13.5	13.6
AVRSY	+	0.38	0.37	0.38
AYEN	+	2.11	2.1	2.11
AYGAZ	+	2.78	2.76	2.78
BAGFS	-	143	143	144
BAKAB	+	2.82	2.8	2.82
BANVT	+	2.88	2.86	2.88
BEKO	+	0.56	0.55	0.56
BERDN	+	0.97	0.96	0.97
BFREN	+	71	70.5	71
BIMAS	-	42.25	42.25	42.5
BISAS	-	0.62	0.61	0.62
BJKAS	+	2	1.99	2
BOLUC	-	1.4	1.4	1.42
BOSSA	+	0.99	0.98	0.99
BOYNR	+	0.97	0.96	0.97
BRISA	-	49	49	49.25
BROVA	+	0.28	0.28
BRSAN	+	8.05	8	8.05
BRYAT	-	2.86	2.86	2.88
BSOKE	-	1.56	1.56	1.57
BTCIM	+	4.42	4.4	4.42
BUCIM			5.5	5.65
BUMYO	+	0.5	0.49	0.5
BURCE	+	14.8	14.7	14.8
BURVA	+	0.75	0.74	0.75
CARFA	+	11	10.9	11
CARFB	+	10.4	10.3	10.4
CCOLA	+	11	10.9	11
CELHA	-	2.9	2.88	2.9
CEMTS	-	1.51	1.51	1.52
CEYLN	-	1.53	1.53	1.54
CIMSA	+	4.16	4.14	4.16
CLEBI	+	7.25	7.25	7.3
CMBTN	+	14.2	14.1	14.2
CMENT	+	4.74	4.74	4.76
CYTAS	+	1.89	1.88	1.89
DARDL	+	0.43	0.42	0.43
DENCM	-	2.58	2.56	2.58
DENTA	+	0.85	0.84	0.85
DERIM	+	2.98	2.96	2.98
DEVA	+	12	11.9	12
DGZTE	-	1.75	1.75	1.76
DITAS	-	2.18	2.18	2.19
DMSAS	+	1.15	1.14	1.15
DNZYO	+	0.97	0.96	0.97
DOAS	+	2.76	2.74	2.76
DOBUR	-	1.62	1.61	1.62
DOHOL	-	1.27	1.26	1.27
DOKTS	-	4.2	4.2	4.24
DURDO	+	2.38	2.34	2.38
DYHOL	+	1.28	1.27	1.28
DYOBY	+	0.38	0.37	0.38
ECBYO	+	0.54	0.53	0.54
ECILC	+	3.6	3.58	3.6
ECYAP	+	2.41	2.4	2.42
ECZYT	+	2.14	2.12	2.14
EDIP	+	4.78	4.74	4.78
EGCYO	-	0.77	0.77	0.78
EGEEN	-	7.95	7.9	7.95
EGGUB	+	56.5	56	56.5
EGSER	+	0.81	0.8	0.81
EMKEL	+	0.36	0.35	0.36
EMNIS	+	4.96	4.94	4.96
ENKAI	-	14.2	14.1	14.2
ERBOS	+	5.5	5.45	5.5
EREGL	+	9.3	9.25	9.3
ERSU	+	0.47	0.46	0.47
ESCOM	-	1.12	1.12	1.13
ETYAT	-	0.65	0.65	0.66
EVNYO	-	0.49	0.49	0.5
FENER	-	78	77.5	78
FENIS	+	2.4	2.37	2.4
FFKRL	-	3.02	3.02	3.04
FINBN	+	3.74	3.76	3.78
FMIZP	-	1485	1485	1490
FNSYO	-	1	1	1.01
FORTS	-	0.87	0.87	0.88
FRIGO	+	0.69	0.68	0.69
FROTO	+	8.9	8.85	8.9
FVORI	+	2.55	2.54	2.55
GARAN	+	3	2.98	3
GARFA	+	2.22	2.21	2.22
GEDIZ	+	0.62	0.61	0.62
GENTS	+	1.06	1.05	1.06
GEREL	+	0.6	0.6	0.61
GLYHO	+	0.83	0.82	0.83
GOLDS	-	1.21	1.21	1.22
GOLTS	+	30.25	30	30.25
GOODY	-	11.9	11.8	11.9
GRNYO	+	0.53	0.52	0.53
GSDHO	-	0.93	0.93	0.94
GSRAY	+	129	128	129
GUBRF	+	45.75	45.5	45.75
GUSGR	-	3.24	3.24	3.26
HALKB	+	5.6	5.55	5.6
HEKTS	+	1.06	1.05	1.06
HURGZ	+	1.38	1.37	1.38
HZNDR	-	1.79	1.78	1.79
IBTYO	+	0.9	0.88	0.9
IDAS	+	2.96	2.9	2.96
IHEVA	+	3.14	3.12	3.14
IHLAS	+	0.52	0.51	0.52
INDES	+	1.34	1.33	1.34
INTEM	+	3.4	3.38	3.4
ISAMB	+	0.47	0.46	0.47
ISATR		20000		19995
ISBTR		815	795	825
ISCTR	+	3.92	3.9	3.92
ISFIN	-	0.54	0.54	0.55
ISGSY	-	1.9	1.89	1.9
ISGYO	-	0.85	0.85	0.86
ISKUR			5000	5795
ISMEN	+	1.41	1.4	1.41
ISYAT	-	0.68	0.68	0.69
IZMDC	+	2.84	2.82	2.84
IZOCM	-	15.1	15.1	15.2
KAPLM	-	4.72	4.72	4.74
KAREL	-	1.1	1.09	1.1
KARSN	+	1.37	1.36	1.37
KARTN	+	53	52.5	53
KAVPA	+	1.88	1.87	1.88
KCHOL	-	3.22	3.22	3.24
KENT	-	40.75	40.5	40.75
KERVT	-	9.9	9.9	10
KIPA	+	7.05	7	7.05
KLBMO	+	0.42	0.42
KLMSN	-	4.38	4.34	4.38
KNFRT	-	1.91	1.91	1.92
KONYA	+	38.25	38	38.25
KORDS	+	1.71	1.7	1.71
KOZAD	+	4.5	4.48	4.5
KRDMA	+	1.19	1.18	1.19
KRDMB	+	1.2	1.19	1.2
KRDMD	-	1.07	1.07	1.08
KRSTL	+	0.88	0.87	0.88
KRTEK	-	0.67	0.67	0.69
KUTPO
LINK	+	1.82	1.81	1.82
LOGO	-	2.03	2.03	2.04
LUKSK	+	1.44	1.43	1.44
MAALT	-	7.4	7.4	7.45
MEMSA	+	0.39	0.38	0.39
MERKO	+	2.28	2.26	2.28
MIGRS	+	20.2	20.2	20.3
MIPAZ	+	0.89	0.88	0.89
MMART	-	0.56	0.56	0.57
MNDRS	+	0.36	0.35	0.36
MRDIN	+	4.54	4.5	4.54
MRDINY
MRSHL	+	9.25	9.05	9.2
MTEKS		0.43	0.43
MUTLU	+	1.87	1.86	1.87
MYZYO	+	0.54	0.53	0.54
MZBYO	+	0.54	0.53	0.54
NETAS	+	13.5	13.3	13.5
NşOL	+	0.54	0.53	0.54
NTTUR	-	0.55	0.55	0.56
NUGYO	-	2	2	2.02
NUHCM	+	13.6	13.2	13.6
OLMKS	+	4.9	4.88	4.9
OTKAR	+	10.9	10.8	10.9
OYAYO	+	0.43	0.42	0.43
OZFIN	+	1.01	1	1.01
PARSN	+	2.17	2.17	2.18
PEGYO	+	1.55	1.53	1.55
PENGD	+	0.93	0.92	0.93
PETKM	+	4.62	4.62	4.64
PETUN	+	2.74	2.72	2.74
PIMAS	-	1.79	1.79	1.8
PINSU	+	4.68	4.66	4.68
PNSUT	+	3.82	3.8	3.82
PRKAB	+	3.06	3.04	3.06
PRKTE	+	2.05	2.04	2.05
PTOFS	-	4.94	4.94	4.96
RAYSG	+	2.19	2.18	2.19
RYSAS	+	5	4.84	4.86
SAGYO	-	0.63	0.62	0.63
SAHOL	-	3.92	3.92	3.94
SANKO	+	2.43	2.42	2.43
SARKY	-	2.52	2.52	2.54
SASA	-	0.34	0.34	0.35
SELEC	+	1.45	1.45	1.46
SERVE	-	1.36	1.36	1.37
SISE	+	1.29	1.28	1.29
SKBNK	+	2.2	2.2	2.21
SKPLC	+	2.28	2.27	2.28
SKTAS	+	4.56	4.54	4.56
SNGYO	+	4.4	4.38	4.4
SODA	+	1.12	1.11	1.12
SONME	-	0.81	0.81	0.82
TACYO	+	2.64	2.64	2.66
TATKS	+	3.22	3.2	3.22
TAVHL	-	7.65	7.6	7.65
TBORG	+	1.17	1.15	1.16
TCELL	-	7.85	7.85	7.9
TCRYO	+	0.48	0.47	0.48
TEBNK	+	1.03	1.02	1.03
TEKFK	-	0.58	0.58	0.59
TEKST	+	1.74	1.73	1.74
TEKTU	+	0.92	0.91	0.92
şYAO	+	4.38	4.36	4.38
TIRE	+	8.95	8.7	8.95
TKBNK	-	3.98	3.98	4
TKFEN	+	8.85	8.8	8.85
TKSYO	+	0.53	0.52	0.53
TOASO	+	3.36	3.34	3.36
TRCAS	-	5.06	5.06	5.08
TRKCM	-	1.26	1.26	1.27
TSKB	+	0.82	0.82	0.83
TTKOM	+	3.66	3.64	3.66
TUDDF	-	3.76	3.76	3.8
TUKAS	-	0.59	0.58	0.59
TUPRS	+	26.25	26	26.25
UCAK	+	1.19	1.18	1.19
UKIM
ULKER	+	2.46	2.45	2.46
UNTAR
UNYEC	-	4.36	4.36	4.4
USAK	+	0.83	0.82	0.83
UZEL
VAKBN	-	1.58	1.57	1.58
VAKFN	+	1.62	1.6	1.62
VAKKO	-	0.71	0.71	0.72
VANET	+	3.44	3.42	3.44
VARYO	+	0.82	0.81	0.82
VESTL	+	1.46	1.45	1.46
VKFRS	-	6.75	6.75	6.8
VKFYT	+	1.03	1.02	1.03
VKGYO	-	1.41	1.4	1.41
VKING	+	0.65	0.64	0.65
YATAS	+	1.22	1.21	1.22
YAZIC	-	6.9	6.85	6.9
YKBNK	+	2.37	2.36	2.37
YKGYO	+	2.27	2.26	2.27
YKRYO	+	0.56	0.55	0.56
YKSGR	+	16.3	16.2	16.3
YUNSA	+	0.96	0.95	0.97
ZOREN	+	4.84	4.82	4.84
TSKYO	-	0.44	0.44	0.45
HDFYO	+	0.48	0.47	0.48
BSHEV	+	24.5	24.1	24.5
METYO	-	0.51	0.51	0.52
ALBRK	+	3.26	3.24	3.26
YKFIN	+	1.97	1.96	1.97
AFMAS	-	5.1	5.1	5.15
VESBE	-	2.9		2.9
DGGYO	-	0.69	0.68	0.69
BSKYO	+	0.54	0.53	0.54
CRDFA	-	4.7	4.7	4.74
DENIZ	+	6.95	6.9	6.95
DESA	-	0.58	0.57	0.58
TTRAK	-	8.6	8.6	8.65
AKMGY	+	34	33.25	33.75
TSPOR	+	14.1	14.1	14.2
EMBYO	+	0.5	0.49	0.5
GDKYO	-	0.67	0.67	0.68
INFYO	+	0.45	0.44	0.45
MRBYO		0.95	0.92	0.93
YTFYO	+	0.47	0.46	0.47
YYGYO	+	0.85	0.84	0.85
ANELT	+	2.09	2.08	2.09
KUTPOY

ıMKB ıKıNCı ULUSAL PAZAR
HıSSE SENEDı	YÖN	SON	ALIş	SATIş
ASLAN	-	57.5	57.5	58
AYCES	-	2.88	2.88	2.9
BRMEN	+	0.45	0.45	0.46
CMLOJ
DOGUB	+	1.16	1.15	1.16
EGPRO	+	1.95	1.94	1.95
GDKYO	-	0.67	0.67	0.68
IPMAT	-	2.17	2.17	2.18
MEGES	+	0.72	0.71	0.72
METUR	+	1.49	1.48	1.49
MRTGG	+	0.76	0.75	0.76
PKENT	-	17.9	17.9	18
SILVR	+	0.72	0.71	0.72
SNPAM	-	1.01	1	1.01
YKFIN	+	1.97	1.96	1.97
YTFYO	+	0.47	0.46	0.47
SEKFK	+	0.45	0.44	0.45
FONFK	+	12.5	12.3	12.5
DARDL	+	0.43	0.42	0.43
BERDN	+	0.97	0.96	0.97

ıMKB ENDEKSLER
ENDEKS	YÖN	SON	DÜşÜK	YÜKSEK
XBANK	+	60,261.54	59,120.12	60,261.54
XBLSM	+	3,725.80	3,657.95	3,745.39
XELKT	+	3,030.93	3,011.99	3,054.90
XFINK	-	8,196.74	8,183.82	8,431.48
XGIDA	+	39,284.00	38,636.41	39,505.90
XGMYO	+	21,198.16	21,007.06	21,300.09
XHOLD	-	26,687.37	26,504.95	26,898.34
XIKIU	+	14,672.01	14,430.41	14,715.03
XILTM	+	19,572.56	19,093.06	19,725.50
XKAGT	+	20,871.77	20,071.67	20,895.94
XKMYA	+	23,292.51	23,030.50	23,410.53
XKURY	+	32,715.27	32,377.01	32,930.52
XMANA	-	66,807.13	66,492.84	68,224.00
XMESY	+	23,560.18	23,296.96	23,919.00
XSGRT	+	91,566.05	90,886.45	92,574.08
XSVNM	+	22,673.08	22,573.63	22,971.41
XTAST	-	34,824.51	34,768.72	35,179.84
XTCRT	-	36,793.63	36,426.89	36,890.15
XTEKS	-	4,305.40	4,256.81	4,339.22
XTRZM	-	4,610.18	4,560.53	4,678.30
XU030	+	41,748.77	41,231.28	41,845.08
XU050	+	33,707.45	33,347.55	33,798.43
XU100	+	34,492.67	34,137.34	34,567.66
XUHIZ	+	25,831.45	25,522.56	25,973.55
XULAS	+	8,077.14	7,978.61	8,112.83
XUMAL	+	44,758.98	44,133.70	44,780.74
XUSIN	-	31,634.29	31,482.36	31,908.60
XUTEK	+	6,322.52	6,261.24	6,374.59
XUTUM	+	34,055.13	33,717.20	34,134.28
XYORT	+	10,555.10	10,486.35	10,641.65
XSPOR	+	72,902.39	70,838.71	74,637.32
XYEKO	-	22,739.24	22,329.44	23,003.95