29/08/2004 anasayfa>>> <<<önceki gün   bugün   sonraki gün>>>
Son Dakika  üyelik   bize ulaşın 
English
yenibir.com
Genç Hürriyetim
Agora
Gündem
Politika
Avrupa Birliği
Dünya
Ekonomi
Türkiye
Piyasanet
Yeni-ekonomi
Dünya
Spor
Yaşam
Teknonet
Tüm Haberler
Yazarlar
Kültür Sanat
Magazin
Gezi
Özel Dosyalar
Hava Durumu
Astronet
Televizyon
HÜRRİYET EKLER
Bilim
e.yaşam
Otoyaşam
Seyahat
Pazar
Cumartesi
Cuma
Kelebek
Ekonomi / İmkb (f-m)
(28 Ağustos 2004, Cumartesi günkü
Hürriyet Gazetesi'nde yayınlanan verilerdir.)
Menkul Önceki 1. 2. Güniçi Güniçi Günlük İşlem 1.Seans 2.Seans
Adı Kapanış seans seans En yüksek En düşük Değer Miktarı Ağ. Ort. Ağ. Ort.
113 Fenerbahce Sportif A.S. 11,600 11,700 11,600 11.800 11.600 0 57406000 11.684 11.613
114 Fenis Aluminyum 1,520 1,550 1,610 1.630 1.510 5.92 249608000 1.534 1.582
115 Finans Finansal Kir. 1,520 1,530 1,520 1.540 1.510 0 98435447 1.533 1.521
116 Finansbank 1,680 1,710 1,730 1.750 1.680 2.98 4574872952 1.710 1.737
117 F.M. Izmit Motor Piston 191,000 192,000 191,000 .192.000 .186.000 0 177000 .191.556 .190.859
118 Finans Yat. Ort. 1,120 1,140 1,140 1.180 1.130 1.79 1270495000 1.151 1.141
119 Frigo-pak Gida 1,410 1,410 1,420 1.420 1.400 0.71 45073000 1.411 1.409
120 Ford Otosan 11,200 11,200 11,200 11.300 11.100 0 275855608 11.195 11.176
121 Favori Dinlenme Yerleri 1,740 1,760 1,750 1.780 1.750 0.57 230529000 1.763 1.754
122 Garanti Bankasi 4,650 4,725 4,800 4.800 4.650 3.23 4216383759 4.701 4.764
123 Garanti Faktoring 2,550 2,500 2,525 2.600 2.475 -0.98 293023000 2.531 2.531
124 Gediz Iplik 1,040 1,090 1,060 1.120 1.050 1.92 635761000 1.091 1.069
125 Gentas 1,340 1,380 1,380 1.390 1.330 2.99 315978000 1.361 1.372
126 Gersan Elektrik 1,500 1,510 1,520 1.530 1.490 1.33 2213110000 1.509 1.512
127 Gima 1,350 1,350 1,370 1.370 1.340 1.48 925589497 1.354 1.359
128 Global Yat. Ort. 1,930 1,960 1,960 2.010 1.930 1.55 404894000 1.952 1.974
129 Global Menkul Degerler 1,110 1,120 1,150 1.150 1.100 3.60 6404061970 1.109 1.134
130 Goldas Altin 1,040 1,030 1,070 1.070 1.020 2.88 2846188600 1.030 1.056
131 Goltas Cimento 9,400 9,400 9,350 9.450 9.250 -0.53 10440000 9.357 9.290
132 Goodyear 11,800 12,100 12,100 12.400 11.800 2.54 8362000 12.030 12.045
133 Garanti Gayrimenkul Y.O. 950 960 960 970 940 1.05 1589648619 953 954
134 Garanti Yat.Ort. 7,350 7,350 7,400 7.650 7.300 0.68 160304000 7.381 7.469
135 Gsd Holding 480 490 480 490 470 0 1064148726 483 479
136 Galatasaray Sportif A.S. 70,000 71,500 71,500 72.000 71.000 2.14 479030 71.048 71.125
137 Gubre Fabrikalari 2,460 2,430 2,400 2.470 2.390 -2.44 165521480 2.443 2.410
138 Gunes Sigorta 1,190 1,190 1,200 1.210 1.190 0.84 218190000 1.198 1.195
139 Hektas Ticaret 970 960 960 970 950 -1.03 401052087 962 960
140 Hurriyet Gazetecilik 2,725 2,825 2,825 2.825 2.725 3.67 2178973082 2.789 2.812
141 Haznedar Refrakter 11,000 11,200 11,200 11.300 11.000 1.82 8521050 11.146 11.118
142 Idas 1,830 1,840 1,850 1.870 1.830 1.09 228764017 1.850 1.847
143 Ihlas Ev Aletleri 2,260 2,270 2,260 2.290 2.260 0 210567500 2.276 2.262
144 Ihlas Gayrimenkul Y.O. 1,050 1,060 1,060 1.080 1.050 0.95 1267811750 1.068 1.060
145 Ihlas Holding 1,180 1,200 1,190 1.210 1.170 0.85 16635146000 1.193 1.186
146 Index Bilgisayar 4,150 4,175 4,150 4.200 4.125 0 13794000 4.177 4.134
147 Info Menkul Yat. Ort. 1,230 1,250 1,250 1.260 1.240 1.63 207038000 1.241 1.251
148 Intema 2,060 2,080 2,090 2.100 2.060 1.46 47871000 2.075 2.089
149 Isiklar Ambalaj 1,760 1,770 1,770 1.770 1.750 0.57 168101000 1.760 1.760
150 Is Bankasi (A) 15,790,000 15,100,000 15,200,000 15.780.000 15.000.000 -3.74 3306 15.068.125 15.365.882
151 Is Bankasi (B) 805,000 0 805,000 .805.000 .805.000 0 1.000 0 .805.000
152 Is Bankasi (C) 4,800 4,850 4,875 4.875 4.800 1.56 4323617644 4.823 4.850
153 Is Genel Finansal Kiralama 2,875 2,850 2,825 2.900 2.800 -1.74 635194693 2.843 2.833
154 Is Gayrimenkul Yat.Ort. 1,710 1,710 1,740 1.740 1.690 1.75 2972994568 1.705 1.722
155 Is Bankasi (Kurucu) 4,295,000,000 3,995,000,000 3,995,000,000 4.000.000.000 3.250.000.000 -6.9810 3.622.500.000 3.996.250.000
156 Is Yat. Ort. 2,975 2,975 2,975 3.000 2.950 0 394432000 2.957 2.968
157 Izmir Demir Celik 1,970 2,040 1,960 2.060 1.950 -0.51 11156393525 2.012 1.989
158 Izocam 2,490 2,490 2,470 2.500 2.460 -0.80 113649000 2.489 2.480
159 Kaplamin 3,425 3,425 3,450 3.450 3.400 0.73 19489911 3.425 3.417
160 Karsan Otomotiv 7,600 7,700 7,600 7.800 7.550 0 166419000 7.711 7.633
161 Kartonsan 72,000 72,000 72,500 72.500 71.500 0.69 194250 71.954 72.270
162 Kav Danismanlik Paz. 3,450 3,450 3,475 3.525 3.425 0.72 55070000 3.465 3.469
163 Koc Holding 7,850 7,950 7,950 8.000 7.800 1.27 2452166118 7.868 7.957
164 Kent Gida 17,000 16,900 17,000 17.000 16.800 0 2075000 16.824 16.840
165 Kerevitas Gida 3,700 3,725 3,700 3.825 3.700 0 65293000 3.767 3.716
166 Kipa 18,100 18,000 17,900 18.100 17.600 -1.10 788500 18.000 17.914
167 Kelebek Mobilya 1,210 1,220 1,280 1.280 1.200 5.79 213761000 1.221 1.250
168 Klimasan Klima 3,000 3,050 3,050 3.075 3.025 1.67 92791000 3.040 3.037
169 Konfrut Gida 1,690 1,720 1,710 1.720 1.700 1.18 62585000 1.712 1.704
170 Konya Cimento 15,400 15,600 15,600 15.600 15.400 1.30 5499000 15.546 15.526
171 Kordsa Sabanci Dupont 2,250 2,220 2,240 2.250 2.220 -0.44 515011948 2.233 2.240
172 Koniteks 1,540 1,560 1,560 1.610 1.540 1.30 88010000 1.585 1.560
173 Koza Davetiye Imalat 1,270 1,260 1,260 1.280 1.250 -0.79 186391000 1.268 1.254
174 Kardemir (A) 2,775 2,825 2,800 2.875 2.775 0.90 442019937 2.830 2.789
175 Krdmay 0 0 0 0 0 0 0 0
176 Kardemir (B) 2,775 2,775 2,775 2.825 2.750 0 640724013 2.798 2.763
177 Krdmby 0 0 0 0 0 0 0 0
178 Kardemir (D) 1,210 1,210 1,210 1.230 1.210 0 4297582068 1.220 1.212
179 Krdmdy 0 0 0 0 0 0 0 0
180 Kristal Kola 1,860 1,880 1,880 1.900 1.860 1.08 1626000000 1.881 1.877
181 Karsu Tekstil 4,900 5,000 4,975 5.175 4.850 1.53 89628000 4.983 4.903
182 Kutahya Porselen 15,800 15,900 15,800 16.000 15.700 0 2956000 15.886 15.909
183 Link Bilgisayar Sis. 2,875 2,875 2,825 2.900 2.825 -1.74 35811000 2.872 2.863
184 Lio Yag Sanayii 780 770 770 780 770 -1.28 159134555 773 770
185 Logo Yazilim 5,250 5,300 5,450 5.650 5.300 3.81 87943000 5.321 5.481
186 Luks Kadife 2,850 2,875 2,850 2.875 2.850 0 4401240 2.850 2.850
© Copyright 2004 Hürriyet
www.hurriyetkurumsal.com