Hisse Senedi

ıMKB, 2.seans açılış fiyatları

YAYINLAMA 04 Temmuz 2008 13:58

GÜNCELLEME 04 Temmuz 2008 13:58

ıMKB Hisse Senetleri
HıSSE SENEDı	YÖN	SON	ALIş	SATIş
ACIBD		7.85	7.85	7.9
ADANA			3.88	3.92
ADBGR			2.6	2.68
ADEL			5.1	5.15
ADNAC			0.42	0.43
AEFES		10.3	10.3	10.4
AFYON		940	935	940
AGYO			1.35	1.36
AKALT			0.71	0.73
AKBNK	+	4.4	4.38	4.4
AKCNS	-	3.52	3.52	3.58
AKENR		11	11	11.1
AKGRT		3.76	3.74	3.76
AKIPD			0.86	0.89
AKSA		1.87	1.85	1.87
AKSUE			2.88	2.9
AKYO			1.08	1.12
ALARK			2.62	2.64
ALCAR			9.85	9.9
ALCTL	-	1.15	1.15	1.16
ALGYO			19.8	20.2
ALKA			1.25	1.26
ALKIM		8.2	8.15	8.2
ALNTF	+	0.97	0.96	0.97
ALTIN			5.7	5.8
ALYAG	-	0.41	0.41	0.42
ANACM			2.1	2.13
ANHYT		2.27	2.26	2.27
ANSGR		0.89	0.88	0.89
ARCLK		4.06	4.06	4.1
ARENA			1.88	1.91
ARFYO			0.49	0.5
ARSAN			0.89	0.9
ASELS	-	4.56	4.56	4.58
ASUZU			7.35	7.45
ASYAB	-	2.1	2.1	2.11
ATAYO		0.51	0.49	0.51
ATEKS			1.15	1.17
ATLAS			0.5	0.51
ATSYO			0.47	0.49
AVIVA			13.4	13.7
AVRSY			0.37	0.38
AYEN			2.09	2.1
AYGAZ	-	2.76	2.76	2.78
BAGFS	-	143	143	144
BAKAB		2.82	2.78	2.82
BANVT			2.86	2.88
BEKO		0.56	0.55	0.56
BERDN			0.96	0.97
BFREN			70.5	71
BIMAS	+	42.25	42.25	42.5
BISAS		0.62	0.61	0.62
BJKAS	+	1.99	1.99	2
BOLUC			1.4	1.42
BOSSA		0.99	0.98	0.99
BOYNR		0.98	0.97	0.98
BRISA			49	49.25
BROVA	-	0.29	0.28	0.29
BRSAN		8.05	8	8.05
BRYAT			2.86	2.88
BSOKE		1.53	1.57	1.58
BTCIM		4.34	4.32	4.42
BUCIM			5.5	5.65
BUMYO		0.5	0.48	0.5
BURCE			14.5	14.8
BURVA			0.74	0.75
CARFA			10.9	11
CARFB			10.2	10.4
CCOLA		10.9	10.9	11
CELHA		2.9	2.88	2.9
CEMTS		1.51	1.5	1.51
CEYLN			1.53	1.54
CIMSA		4.16	4.14	4.16
CLEBI		7.3	7.25	7.3
CMBTN			13.6	14.3
CMENT			4.74	4.76
CYTAS		1.89	1.89	1.9
DARDL	-	0.42	0.42	0.43
DENCM		2.56	2.56	2.6
DENTA			0.84	0.85
DERIM			2.96	2.98
DEVA		12	11.9	12
DGZTE			1.74	1.76
DITAS		2.2	2.2	2.21
DMSAS			1.14	1.15
DNZYO			0.95	0.97
DOAS	+	2.76	2.74	2.76
DOBUR			1.6	1.62
DOHOL	+	1.27	1.26	1.27
DOKTS		4.22	4.22	4.24
DURDO			2.36	2.38
DYHOL	+	1.28	1.27	1.28
DYOBY			0.37	0.38
ECBYO			0.53	0.54
ECILC		3.58	3.56	3.58
ECYAP			2.38	2.42
ECZYT		2.14	2.12	2.14
EDIP			4.76	4.8
EGCYO		0.78	0.77	0.78
EGEEN		7.95	7.9	7.95
EGGUB			56	56.5
EGSER		0.8	0.8	0.81
EMKEL		0.36	0.35	0.36
EMNIS			4.9	4.96
ENKAI		14.2	14.1	14.2
ERBOS		5.5	5.4	5.5
EREGL	-	9.25	9.25	9.3
ERSU			0.46	0.47
ESCOM		1.13	1.12	1.13
ETYAT		0.65	0.65	0.66
EVNYO		0.5	0.48	0.5
FENER	+	78.5	78	78.5
FENIS	-	2.41	2.4	2.41
FFKRL		3.04	3.04	3.06
FINBN			3.74	3.82
FMIZP			1485	1495
FNSYO		1.01	1	1.01
FORTS			0.87	0.88
FRIGO		0.69	0.69	0.7
FROTO		8.9	8.8	8.9
FVORI		2.56	2.54	2.56
GARAN	-	3	2.98	3
GARFA		2.21	2.21	2.22
GEDIZ		0.61	0.6	0.61
GENTS	-	1.06	1.06	1.07
GEREL			0.6	0.61
GLYHO		0.82	0.82	0.83
GOLDS		1.22	1.21	1.22
GOLTS		30.25	30	30.25
GOODY			11.8	11.9
GRNYO		0.53	0.52	0.53
GSDHO	-	0.93	0.93	0.94
GSRAY		129	128	129
GUBRF	-	45.5	45.5	45.75
GUSGR			3.24	3.26
HALKB	+	5.6	5.55	5.6
HEKTS		1.06	1.05	1.06
HURGZ		1.37	1.37	1.38
HZNDR	-	1.78	1.78	1.79
IBTYO			0.88	0.89
IDAS			2.84	2.96
IHEVA		3.1	3.08	3.1
IHLAS		0.52	0.51	0.52
INDES			1.33	1.35
INTEM	-	3.38	3.38	3.42
ISAMB		0.47	0.46	0.47
ISATR				19995
ISBTR			795	825
ISCTR	-	3.92	3.92	3.94
ISFIN	+	0.55	0.54	0.55
ISGSY		1.9	1.9	1.91
ISGYO	+	0.86	0.85	0.86
ISKUR			4000	5800
ISMEN		1.41	1.4	1.41
ISYAT			0.68	0.69
IZMDC			2.82	2.84
IZOCM		15.1	15.1	15.2
KAPLM	+	4.76	4.72	4.76
KAREL	+	1.1	1.09	1.1
KARSN		1.37	1.36	1.37
KARTN		53	52.5	53
KAVPA		1.87	1.87	1.88
KCHOL		3.22	3.2	3.22
KENT		40.5	40.5	41
KERVT			9.9	10.3
KIPA		7.05	7	7.05
KLBMO	-	0.39	0.39	0.42
KLMSN			4.38	4.4
KNFRT			1.91	1.92
KONYA		38	38	38.25
KORDS	+	1.73	1.7	1.73
KOZAD	+	4.5	4.48	4.5
KRDMA		1.19	1.17	1.19
KRDMB			1.18	1.22
KRDMD		1.08	1.07	1.08
KRSTL		0.88	0.87	0.88
KRTEK		0.68	0.68	0.69
KUTPO
LINK			1.79	1.82
LOGO		2.04	2.02	2.04
LUKSK		1.44	1.43	1.45
MAALT		7.4	7.4	7.45
MEMSA	+	0.39	0.38	0.39
MERKO			2.25	2.28
MIGRS		20.2	20.2	20.3
MIPAZ			0.88	0.89
MMART		0.57	0.56	0.57
MNDRS			0.35	0.36
MRDIN		4.54	4.54	4.56
MRDINY
MRSHL			9	9.2
MTEKS	-	0.47	0.46	0.47
MUTLU		1.87	1.86	1.87
MYZYO		0.52	0.52	0.54
MZBYO		0.53	0.53	0.54
NETAS	+	13.5	13.3	13.5
NşOL	+	0.54	0.53	0.54
NTTUR	+	0.56	0.55	0.56
NUGYO			2	2.04
NUHCM		13.2	13.4	13.6
OLMKS			4.84	4.9
OTKAR		10.8	10.7	10.8
OYAYO			0.42	0.43
OZFIN			1	1.01
PARSN	-	2.16	2.16	2.17
PEGYO	-	1.54	1.54	1.55
PENGD		0.92	0.91	0.92
PETKM	-	4.6	4.6	4.62
PETUN			2.72	2.74
PIMAS			1.79	1.8
PINSU		4.66	4.66	4.68
PNSUT			3.76	3.84
PRKAB			3.04	3.06
PRKTE		2.05	2.04	2.05
PTOFS			4.94	4.96
RAYSG		2.19	2.19	2.2
RYSAS	+	5	4.98	5
SAGYO		0.62	0.62	0.63
SAHOL		3.92	3.9	3.92
SANKO			2.41	2.43
SARKY			2.52	2.56
SASA			0.34	0.35
SELEC		1.46	1.45	1.46
SERVE			1.36	1.39
SISE	-	1.29	1.28	1.29
SKBNK	+	2.21	2.2	2.21
SKPLC			2.27	2.28
SKTAS			4.48	4.56
SNGYO	-	4.38	4.38	4.4
SODA	+	1.12	1.11	1.12
SONME			0.81	0.82
TACYO	-	2.62	2.62	2.64
TATKS			3.2	3.22
TAVHL		7.65	7.6	7.65
TBORG			1.15	1.16
TCELL	-	7.85	7.85	7.9
TCRYO		0.47	0.46	0.47
TEBNK	+	1.03	1.02	1.03
TEKFK		0.59	0.58	0.59
TEKST		1.73	1.72	1.73
TEKTU	+	0.92	0.91	0.92
şYAO		4.36	4.36	4.38
TIRE			8.7	8.9
TKBNK			3.96	4
TKFEN		8.85	8.8	8.85
TKSYO	+	0.55	0.54	0.56
TOASO		3.36	3.34	3.36
TRCAS		5.1	5.05	5.1
TRKCM		1.27	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	+	0.6	0.58	0.6
TUPRS	+	26.25	26	26.25
UCAK			1.19	1.2
UKIM
ULKER		2.46	2.45	2.46
UNTAR
UNYEC			4.36	4.44
USAK	-	0.81	0.81	0.82
UZEL
VAKBN	+	1.58	1.57	1.58
VAKFN			1.6	1.61
VAKKO	-	0.71	0.71	0.72
VANET			3.42	3.46
VARYO			0.81	0.84
VESTL	-	1.46	1.46	1.47
VKFRS			6.75	6.8
VKFYT		1.03	1.03	1.04
VKGYO			1.4	1.41
VKING		0.65	0.64	0.65
YATAS			1.21	1.22
YAZIC			6.85	6.9
YKBNK	+	2.36	2.36	2.37
YKGYO		2.26	2.25	2.26
YKRYO			0.55	0.56
YKSGR			16.2	16.3
YUNSA			0.93	0.97
ZOREN		4.84	4.82	4.84
TSKYO		0.43	0.44	0.45
HDFYO			0.45	0.48
BSHEV			24.1	24.5
METYO	+	0.54	0.51	0.52
ALBRK		3.26	3.24	3.26
YKFIN		1.97	1.97	1.98
AFMAS		5.15	5.1	5.15
VESBE	+	2.66	2.66	2.68
DGGYO			0.68	0.69
BSKYO			0.52	0.54
CRDFA			4.7	4.74
DENIZ			6.9	6.95
DESA		0.58	0.57	0.58
TTRAK			8.6	8.65
AKMGY			33	33.75
TSPOR		14.3	14	14.3
EMBYO		0.5	0.49	0.5
GDKYO			0.66	0.68
INFYO			0.44	0.45
MRBYO			0.92	0.93
YTFYO			0.46	0.47
YYGYO		0.85	0.84	0.85
ANELT		2.09	2.06	2.09
KUTPOY

ıMKB ıKıNCı ULUSAL PAZAR
HıSSE SENEDı	YÖN	SON	ALIş	SATIş
ASLAN			57.5	58
AYCES		2.88	2.86	2.88
BRMEN		0.46	0.44	0.46
CMLOJ
DOGUB			1.15	1.16
EGPRO			1.94	1.95
GDKYO			0.66	0.68
IPMAT	-	2.17	2.16	2.17
MEGES			0.71	0.72
METUR		1.49	1.48	1.49
MRTGG			0.75	0.76
PKENT			17.8	18
SILVR	+	0.72	0.71	0.72
SNPAM			0.99	1.02
YKFIN		1.97	1.97	1.98
YTFYO			0.46	0.47
SEKFK			0.44	0.45
FONFK			12.3	12.5
DARDL	-	0.42	0.42	0.43
BERDN			0.96	0.97

ıMKB ENDEKSLER
ENDEKS	YÖN	SON	DÜşÜK	YÜKSEK
XBANK	-	60,238.25	59,970.41	60,312.94
XBLSM	+	3,724.60	3,717.81	3,725.80
XELKT		3,030.93	3,011.99	3,054.90
XFINK	+	8,234.10	8,196.74	8,234.10
XGIDA	+	39,207.77	39,206.63	39,284.00
XGMYO	+	21,201.72	21,151.84	21,244.09
XHOLD	-	26,667.65	26,649.00	26,688.14
XIKIU	-	14,670.64	14,663.82	14,693.35
XILTM	-	19,572.56	19,572.56	19,663.50
XKAGT	+	20,838.81	20,819.95	20,871.77
XKMYA	-	23,169.95	23,169.95	23,300.98
XKURY	-	32,587.99	32,561.23	32,722.47
XMANA	+	66,847.85	66,549.46	66,847.85
XMESY	-	23,368.72	23,368.72	23,560.18
XSGRT	-	91,358.12	91,358.12	91,566.05
XSVNM	-	22,673.08	22,573.63	22,772.52
XTAST	+	34,696.38	34,696.14	34,824.51
XTCRT	+	36,796.69	36,700.73	36,797.25
XTEKS	-	4,319.42	4,305.40	4,322.95
XTRZM	+	4,660.56	4,610.18	4,660.56
XU030	+	41,712.96	41,641.29	41,784.24
XU050	-	33,668.72	33,622.13	33,721.84
XU100	-	34,454.19	34,411.04	34,504.58
XUHIZ	+	25,842.13	25,812.47	25,894.68
XULAS	+	8,080.76	8,048.45	8,080.76
XUMAL	-	44,737.99	44,589.43	44,780.23
XUSIN	+	31,541.52	31,513.64	31,634.29
XUTEK	+	6,321.26	6,304.65	6,327.86
XUTUM	-	34,018.26	33,982.62	34,063.15
XYORT	+	10,611.15	10,544.95	10,611.15
XSPOR	+	73,273.06	72,887.59	73,350.16
XYEKO	+	22,814.21	22,739.24	22,814.21