Hisse Senedi

ıMKB, 2.seans kapanış fiyatları

YAYINLAMA 04 Temmuz 2008 16:58

GÜNCELLEME 04 Temmuz 2008 16:58

ıMKB Hisse Senetleri
HıSSE SENEDı	YÖN	SON	ALIş	SATIş
ACIBD	+	7.65	7.6	7.65
ADANA	+	3.88	3.86	3.88
ADBGR	+	2.64	2.62	2.64
ADEL	+	5.15	5.1	5.15
ADNAC	+	0.43	0.42	0.43
AEFES	+	10.4	10.3	10.4
AFYON	-	935	935	940
AGYO	+	1.36	1.35	1.36
AKALT	-	0.72	0.72	0.73
AKBNK	+	4.42	4.4	4.42
AKCNS	+	3.58	3.56	3.58
AKENR	+	11.2	11.1	11.2
AKGRT	+	3.76	3.74	3.76
AKIPD	+	0.91	0.9	0.91
AKSA	+	1.84	1.83	1.84
AKSUE	-	2.88	2.88	2.9
AKYO	+	1.1	1.09	1.1
ALARK	-	2.6	2.6	2.66
ALCAR	+	9.75	9.7	9.75
ALCTL	+	1.2	1.19	1.2
ALGYO	-	19.9	19.9	20
ALKA	+	1.28	1.27	1.28
ALKIM	+	8.3	8.25	8.3
ALNTF	+	0.97	0.96	0.97
ALTIN	+	5.7	5.6	5.7
ALYAG	+	0.42	0.41	0.42
ANACM	-	2.05	2.05	2.09
ANHYT	+	2.25	2.24	2.25
ANSGR	+	0.88	0.87	0.88
ARCLK	-	4.02	3.98	4.02
ARENA	+	1.87	1.87	1.88
ARFYO	-	0.49	0.48	0.49
ARSAN	-	0.89	0.88	0.89
ASELS	+	4.54	4.52	4.54
ASUZU	+	7.45	7.4	7.45
ASYAB	-	2.07	2.07	2.08
ATAYO	+	0.5	0.49	0.5
ATEKS	+	1.17	1.16	1.17
ATLAS	+	0.53	0.52	0.53
ATSYO	-	0.47	0.47	0.48
AVIVA	+	13.7	13.6	13.7
AVRSY	+	0.37	0.36	0.37
AYEN	-	2.07	2.06	2.07
AYGAZ	-	2.8	2.8	2.82
BAGFS	+	146	145	146
BAKAB	+	2.82	2.8	2.82
BANVT	+	2.84	2.84	2.86
BEKO	+	0.56	0.55	0.56
BERDN	+	0.98	0.97	0.99
BFREN	+	71	70.5	71
BIMAS	+	43	42.75	43
BISAS	-	0.62	0.61	0.62
BJKAS	+	2.18	2.18
BOLUC	+	1.42	1.41	1.42
BOSSA	+	0.98	0.97	0.98
BOYNR	+	0.96	0.95	0.96
BRISA	-	49	48.75	49
BROVA	-	0.27	0.26	0.27
BRSAN	-	8.05	8	8.05
BRYAT	-	2.8	2.8	2.82
BSOKE	+	1.51	1.49	1.51
BTCIM	+	4.32	4.3	4.32
BUCIM	+	5.65	5.55	5.65
BUMYO	+	0.5	0.49	0.5
BURCE	-	14.5	14.5	14.6
BURVA	+	0.76	0.75	0.76
CARFA	+	11	10.9	11
CARFB	-	10.3	10.3	10.4
CCOLA	+	11	10.9	11
CELHA	+	2.92	2.9	2.92
CEMTS	+	1.54	1.53	1.54
CEYLN	+	1.62	1.61	1.62
CIMSA	-	4.12	4.1	4.12
CLEBI	+	7.35	7.3	7.35
CMBTN	+	15.3	15.3
CMENT	-	4.82	4.78	4.82
CYTAS	-	1.87	1.87	1.88
DARDL	-	0.41	0.4	0.41
DENCM	+	2.56	2.54	2.56
DENTA	-	0.85	0.85	0.86
DERIM	+	2.94	2.88	2.94
DEVA	-	11.6	11.6	11.8
DGZTE	+	1.75	1.75	1.76
DITAS	+	2.18	2.17	2.18
DMSAS	+	1.15	1.14	1.15
DNZYO	-	0.95	0.95	0.96
DOAS	-	2.72	2.72	2.74
DOBUR	-	1.65	1.64	1.65
DOHOL	+	1.25	1.24	1.25
DOKTS	-	4.22	4.22	4.24
DURDO	+	2.43	2.42	2.43
DYHOL	+	1.27	1.26	1.27
DYOBY	-	0.37	0.37	0.38
ECBYO	+	0.54	0.53	0.54
ECILC	-	3.56	3.56	3.58
ECYAP	+	2.37	2.36	2.37
ECZYT	+	2.12	2.11	2.12
EDIP	+	4.82	4.78	4.82
EGCYO	+	0.78	0.77	0.78
EGEEN	+	7.85	7.65	7.85
EGGUB	+	57.5	57	57.5
EGSER	-	0.79	0.79	0.8
EMKEL	-	0.34	0.34	0.35
EMNIS	+	4.9	4.88	4.9
ENKAI	-	14.1	14	14.1
ERBOS	-	5.4	5.4	5.45
EREGL	+	9.1	9	9.1
ERSU	+	0.48	0.47	0.48
ESCOM	+	1.12	1.11	1.12
ETYAT	-	0.65	0.65	0.66
EVNYO	+	0.5	0.49	0.5
FENER	+	80	79.5	80
FENIS	+	2.61	2.61
FFKRL	+	3.08	3.06	3.08
FINBN	+	3.8	3.8	3.82
FMIZP	+	1465	1460	1465
FNSYO	-	1.01	1.01	1.02
FORTS	-	0.86	0.86	0.87
FRIGO	+	0.68	0.67	0.68
FROTO	+	8.7	8.6	8.7
FVORI	-	2.52	2.52	2.54
GARAN	-	2.96	2.96	2.98
GARFA	+	2.22	2.21	2.22
GEDIZ	+	0.61	0.6	0.61
GENTS	+	1.07	1.06	1.07
GEREL	-	0.59	0.59	0.6
GLYHO	+	0.82	0.81	0.82
GOLDS	-	1.21	1.2	1.21
GOLTS	+	30.25	30	30.25
GOODY	-	11.8	11.8	11.9
GRNYO	+	0.53	0.52	0.53
GSDHO	+	0.93	0.92	0.93
GSRAY	-	129	129	130
GUBRF	+	45.75	45.5	45.75
GUSGR	-	3.24	3.24	3.26
HALKB	+	5.5	5.45	5.5
HEKTS	+	1.05	1.04	1.05
HURGZ	+	1.36	1.35	1.36
HZNDR	+	1.82	1.8	1.82
IBTYO	+	0.92	0.91	0.92
IDAS	+	2.9	2.86	2.9
IHEVA	-	3.04	3.04	3.06
IHLAS	+	0.52	0.51	0.52
INDES	+	1.33	1.32	1.33
INTEM	-	3.3	3.3	3.32
ISAMB	-	0.45	0.45	0.46
ISATR				19750
ISBTR		810	805	820
ISCTR	-	3.86	3.86	3.88
ISFIN	+	0.55	0.54	0.55
ISGSY	+	1.95	1.94	1.95
ISGYO	+	0.85	0.84	0.85
ISKUR			4120	5795
ISMEN	+	1.41	1.4	1.41
ISYAT	-	0.68	0.68	0.69
IZMDC	+	2.82	2.8	2.82
IZOCM	+	14.8	14.8	14.9
KAPLM	-	4.68	4.68	4.7
KAREL	+	1.11	1.1	1.11
KARSN	+	1.36	1.35	1.36
KARTN	+	51.5	51	51.5
KAVPA	+	1.86	1.86	1.87
KCHOL	+	3.2	3.18	3.2
KENT	+	42.5	42.25	42.5
KERVT	+	10.1	9.9	10.1
KIPA	+	7.15	7.1	7.15
KLBMO	-	0.39	0.39	0.4
KLMSN	+	4.48	4.34	4.48
KNFRT	+	1.91	1.9	1.91
KONYA	-	38.25	38.25	38.5
KORDS	+	1.72	1.71	1.72
KOZAD	+	4.42	4.4	4.42
KRDMA	+	1.2	1.18	1.2
KRDMB	+	1.23	1.2	1.23
KRDMD	+	1.05	1.04	1.05
KRSTL	+	0.89	0.88	0.89
KRTEK	-	0.69	0.69	0.7
KUTPO
LINK	-	1.77	1.76	1.77
LOGO	+	2.03	2.02	2.03
LUKSK	+	1.5	1.45	1.5
MAALT	+	7.35	7.3	7.35
MEMSA	-	0.38	0.38	0.39
MERKO	-	2.2	2.2	2.21
MIGRS	-	20.2	20.2	20.3
MIPAZ	+	0.89	0.88	0.89
MMART	-	0.55	0.55	0.56
MNDRS	+	0.36	0.35	0.36
MRDIN	-	4.58	4.54	4.58
MRDINY
MRSHL	-	8.75	8.75	8.8
MTEKS	+	0.46	0.45	0.46
MUTLU	+	1.94	1.89	1.94
MYZYO	+	0.53	0.52	0.53
MZBYO	+	0.55	0.54	0.55
NETAS	+	13.4	13.3	13.4
NşOL	+	0.54	0.53	0.54
NTTUR	+	0.56	0.55	0.56
NUGYO	+	2.04	2.02	2.04
NUHCM	+	13.4	13.4	13.5
OLMKS	+	4.9	4.88	4.9
OTKAR	+	10.9	10.8	10.9
OYAYO	-	0.42	0.42	0.43
OZFIN	+	1.04	1.03	1.04
PARSN	+	2.13	2.12	2.13
PEGYO	+	1.53	1.52	1.53
PENGD	+	0.92	0.91	0.92
PETKM	+	4.68	4.66	4.68
PETUN	+	2.78	2.76	2.78
PIMAS	+	1.79	1.77	1.79
PINSU	+	4.72	4.7	4.72
PNSUT	-	3.8	3.78	3.8
PRKAB	-	3.06	3.06	3.08
PRKTE	-	2.01	2.01	2.02
PTOFS	+	4.86	4.86	4.88
RAYSG	+	2.32	2.31	2.32
RYSAS	+	4.82	4.82	4.84
SAGYO	-	0.61	0.61	0.62
SAHOL	-	3.9	3.88	3.9
SANKO	+	2.4	2.39	2.4
SARKY	+	2.52	2.5	2.52
SASA	-	0.34	0.34	0.35
SELEC	+	1.46	1.45	1.46
SERVE	+	1.4	1.39	1.4
SISE	+	1.27	1.26	1.27
SKBNK	+	2.15	2.15	2.16
SKPLC	+	2.27	2.26	2.27
SKTAS	+	4.5	4.5	4.56
SNGYO	-	4.76	4.76	4.78
SODA	+	1.11	1.09	1.11
SONME	-	0.81	0.81	0.83
TACYO	-	2.66	2.66	2.68
TATKS	-	3.18	3.18	3.2
TAVHL	-	7.35	7.35	7.4
TBORG	+	1.13	1.12	1.13
TCELL	+	7.95	7.9	7.95
TCRYO	+	0.48	0.47	0.48
TEBNK	+	1.06	1.05	1.06
TEKFK	+	0.57	0.56	0.57
TEKST	+	1.72	1.72	1.73
TEKTU	+	0.92	0.91	0.92
şYAO	+	4.34	4.32	4.34
TIRE	-	8.8	8.8	8.9
TKBNK	+	4.46	4.46
TKFEN	+	8.8	8.75	8.8
TKSYO	+	0.54	0.53	0.54
TOASO	+	3.38	3.36	3.38
TRCAS	-	5.05	5.05	5.1
TRKCM	-	1.27	1.27	1.28
TSKB	+	0.82	0.81	0.82
TTKOM	+	3.72	3.7	3.72
TUDDF	+	3.74	3.72	3.74
TUKAS	+	0.6	0.58	0.6
TUPRS	+	26	25.75	26
UCAK	+	1.19	1.18	1.19
UKIM
ULKER	+	2.45	2.44	2.45
UNTAR
UNYEC	+	4.42	4.36	4.42
USAK	-	0.81	0.8	0.81
UZEL
VAKBN	-	1.56	1.56	1.57
VAKFN	+	1.62	1.62	1.63
VAKKO	+	0.72	0.71	0.72
VANET	+	3.42	3.4	3.42
VARYO	+	0.9	0.89	0.9
VESTL	+	1.49	1.48	1.49
VKFRS	-	6.7	6.7	6.75
VKFYT	+	1.01	1	1.01
VKGYO	+	1.41	1.4	1.41
VKING	+	0.65	0.64	0.65
YATAS	+	1.25	1.23	1.24
YAZIC	+	6.9	6.85	6.9
YKBNK	-	2.29	2.29	2.3
YKGYO	+	2.24	2.2	2.24
YKRYO	+	0.56	0.55	0.56
YKSGR	+	16.2	16.1	16.2
YUNSA	+	0.96	0.95	0.96
ZOREN	-	4.8	4.8	4.82
TSKYO	+	0.44	0.43	0.44
HDFYO	-	0.48	0.48	0.49
BSHEV	+	24.5	24.3	24.5
METYO	+	0.52	0.51	0.52
ALBRK	-	3.2	3.2	3.22
YKFIN	-	1.96	1.96	1.97
AFMAS	-	5.1	5.1	5.15
VESBE	-	2.94	2.94	2.98
DGGYO	+	0.69	0.68	0.69
BSKYO	+	0.54	0.53	0.54
CRDFA	+	4.74	4.72	4.74
DENIZ	+	7.05	7	7.1
DESA	-	0.57	0.57	0.59
TTRAK	+	8.65	8.6	8.65
AKMGY	+	33.75	33.25	33.75
TSPOR	+	14.9	14.8	14.9
EMBYO	-	0.49	0.49	0.5
GDKYO	+	0.67	0.66	0.67
INFYO	-	0.44	0.44	0.45
MRBYO	+	0.93	0.92	0.93
YTFYO	+	0.47	0.46	0.47
YYGYO	+	0.84	0.83	0.84
ANELT	+	2.1	2.09	2.1
KUTPOY

ıMKB ıKıNCı ULUSAL PAZAR
HıSSE SENEDı	YÖN	SON	ALIş	SATIş
ASLAN	+	58	57.5	58
AYCES	-	2.84	2.84	2.86
BRMEN	-	0.46	0.45	0.46
CMLOJ
DOGUB	-	1.14	1.14	1.15
EGPRO	-	1.93	1.93	1.97
GDKYO	+	0.67	0.66	0.67
IPMAT	+	2.12	2.11	2.12
MEGES	-	0.7	0.7	0.71
METUR	-	1.43	1.42	1.43
MRTGG	+	0.76	0.74	0.76
PKENT	+	17.9	17.9	18
SILVR	-	0.71	0.71	0.72
SNPAM	+	1.05	1.04	1.05
YKFIN	-	1.96	1.96	1.97
YTFYO	+	0.47	0.46	0.47
SEKFK	+	0.45	0.44	0.45
FONFK	+	12.6	12.2	12.6
DARDL	-	0.41	0.4	0.41
BERDN	+	0.98	0.97	0.99

ıMKB ENDEKSLER
ENDEKS	YÖN	SON	DÜşÜK	YÜKSEK
XBANK	+	59,659.25	59,156.35	60,438.75
XBLSM	+	3,732.94	3,698.00	3,753.59
XELKT	+	3,058.72	3,021.44	3,070.06
XFINK	+	8,252.20	8,196.74	8,441.64
XGIDA	+	39,491.56	39,115.61	39,538.29
XGMYO	-	21,592.93	21,013.01	21,597.83
XHOLD	+	26,456.66	26,385.44	26,820.28
XIKIU	+	14,529.96	14,430.63	14,693.35
XILTM	+	19,841.25	19,419.62	19,841.25
XKAGT	+	20,575.28	20,498.05	20,871.77
XKMYA	-	23,160.74	22,989.83	23,535.72
XKURY	+	32,583.83	32,341.02	33,079.14
XMANA	+	65,576.10	65,200.88	66,847.85
XMESY	+	23,408.92	23,214.68	23,611.09
XSGRT	+	91,069.48	90,562.26	92,182.18
XSVNM	+	22,573.63	22,474.19	22,871.96
XTAST	-	34,778.65	34,690.59	34,946.79
XTCRT	+	37,053.55	36,481.70	37,053.55
XTEKS	+	4,291.33	4,244.86	4,323.64
XTRZM	+	4,609.83	4,568.74	4,710.21
XU030	+	41,428.19	41,172.70	41,829.69
XU050	+	33,493.14	33,284.77	33,764.14
XU100	+	34,300.37	34,077.87	34,530.05
XUHIZ	+	26,031.60	25,669.86	26,031.60
XULAS	+	7,965.25	7,935.14	8,080.76
XUMAL	+	44,380.68	44,119.72	44,873.85
XUSIN	+	31,400.20	31,242.65	31,726.41
XUTEK	+	6,319.62	6,283.08	6,353.69
XUTUM	+	33,896.24	33,673.12	34,095.40
XYORT	+	10,545.32	10,476.99	10,632.15
XSPOR	-	74,710.73	72,377.53	75,221.37
XYEKO	+	23,089.50	22,658.71	23,114.52