Amerikan Doları 50,0386 %0,04Euro 56,2506 %0,14Gram Altın 6.574,00 %0,09Ons Altın 4.063,55 %0,05Brent Petrol 94,6094 %-0,60EUR/USD 1,1242 %0,10Bitcoin 80.446,01 %0,38Ethereum 2.425,32 %0,18

2 Haziran 2004 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,6533330,6566660,6466660,653333%-0,51
Afyon Çimento Sanayi T.A.Ş.0,1105000,1121500,1105000,110500%1,00
Akbank T.A.Ş.1,68401,69811,65601,6840%-1,64
Akçansa Çimento Sanayi ve Ticaret A.Ş.3,15003,20003,00003,1500%-0,79
Akenerji Elektrik Üretim A.Ş.1,11661,12461,10061,1166%-2,10
Akin Tekstil A.S.2,10002,10002,01002,0300%-4,25
Aksa Akrilik Kimya Sanayii A.Ş.0,0859810,0866800,0852820,085981%-1,60
Aksigorta A.Ş.0,9906700,9979600,9833900,990670%-1,45
Aksu Enerji Ve Ticaret A.S.0,7046100,7046100,6957500,704610%0,00
Alarko Carrier Sanayi ve Ticaret A.S.9,55009,75009,55009,5500%0,00
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0282930,0286450,0277660,028293%-0,62
Alarko Holding A.Ş.1,25191,27451,24061,2519%-1,77
Alcatel Lucent Teletas Telekomunikasyon A.S.2,68202,73082,43822,6820%-1,79
Alkim Alkali Kimya A.S.0,4697750,4780160,4656540,469775%-2,56
Alkim Kagit Sanayi ve Ticaret A.S.0,1019040,1038090,1019040,101904%-2,28
Altinyunus Cesme Turistik Inc.1,59331,63821,58581,5933%-0,47
Anadolu Anonim Türk Sigorta Şirketi0,2955600,3013560,2916970,295560%-1,92
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,4540150,4565230,4489980,454015%-0,55
Anadolu Grubu Holding A.S.0,1102500,1128750,1102500,110250%-2,33
Anadolu Hayat Emeklilik A.S.0,5363600,5435700,5267400,536360%0,00
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,8423560,8574880,8423560,842356%-2,91
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,1649960,1679170,1649960,164996%-0,88
Arcelik A.S.6,78056,78056,58546,7317%-1,43
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,4690800,4789900,4558700,469080%0,00
Arsan Tekstil Sanayi ve Ticaret A.S.0,0496650,0496650,0456600,047529%-5,82
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1330500,1345200,1293750,133050%-3,21
Ata Gayrimenkul Yatirim Ortakligi A.S.0,9423100,9637200,9280300,942310%-0,75
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,3412000,3538400,3412000,341200%-3,57
Atlantis Yatirim Holding A.S.1,64171,65581,59921,6417%0,00
Atlas Yatırım Ortaklığı A.Ş.0,5187900,5285800,5187900,518790%-1,85
Avrasya Gayrimenkul Yatirim Ortakligi A.S.0,9228600,9309600,9228600,922860%-1,72
Ayen Enerji A.S.0,8937200,9205300,8937200,893720%-0,99
Aygaz A.S.2,95002,95002,87502,9250%-0,85
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,54101,55311,51671,5410%0,00
Bak Ambalaj Sanayi ve Ticaret A.S.0,8132230,8132230,7921400,807199%-0,74
Banvit Bandirma Vitaminli Yem Sanayii A.S.2,31252,36252,30002,3125%-2,12
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0286920,0289450,0285650,028692%-2,58
Batisoke Cimento Sanayi ve Ticaret A.S.0,4063600,4063600,3983900,398390%-1,96
Besiktas Futbol Yatirimlari A.S.0,3942930,4002370,3923120,394293%-0,50
Big Medya Teknoloji Anonim Sirketi2,31842,31842,19852,2784%3,64
Birlik Mensucat Fabric Industry and Trade Inc.4,70334,80204,67044,7033%-2,72
Blume Metal Kimya Anonim Sirketi0,1485760,1522450,1458250,148576%0,00
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.1,53001,55001,52001,5300%0,66
Borusan Yatirim ve Pazarlama A.S.2,37002,37002,32002,3700%-1,66
Bosch Fren Sistemleri A.Ş.193,00197,00190,00193,00%-2,53
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0225310,0225310,0220030,022003%-3,10
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,14631,15851,12201,1463%-2,08
Burcelik Bursa Celik Dokum Sanayi A.S.0,0646150,0661530,0646150,064615%-2,89
Burcelik Vana Sanayi ve Ticaret A.S.1,13901,13901,10021,1080%-4,67
Bursa Cimento Fabrikasi A.S.1,19821,20891,17681,1982%-0,89
Celik Halat ve Tel Sanayii A.S.0,8183900,8274300,8138700,818390%-0,55
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,6862100,6862100,6482800,672410%-1,52
Cim Beton Hazirbeton Prefabrication A.S.9,45009,45008,50009,2000%-2,65
Cimentas Izmir Cimento Fabrikasi A.S.2,55672,58082,48432,5567%-1,85
Coca-Cola İçecek A.Ş.4,60004,68004,58004,6000%-3,16
Cosmos Yatirim Holding A.S.1,72721,72721,64421,7106%-2,83
Çelebi Hava Servisi A.Ş.4,91674,91674,83334,8889%-0,57
Çimsa Çimento Sanayi ve Ticaret A.Ş.2,82502,85002,80002,8250%-0,88
Dagi Yatirim Holding A.S.1,16501,16501,10521,1251%-1,74
Dardanel Onentas Gida Sanayi A.S.1,14001,18001,13001,1400%-3,39
Demisas Dokum Emaye Sanayi A.S.0,7281500,7584900,7160200,728150%-4,76
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.5,15005,25005,15005,1500%-1,90
Derimod Konfeksiyon Ayakkabi A.S.0,5729200,5774300,5639000,572920%0,00
Desa Deri Sanayi Ve Ticaret A.S.0,1547570,1547570,1505090,151723%-1,96
Deva Holding A.S.0,5899100,5899100,5739700,577150%-0,55
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.3,05003,12503,05003,0500%-2,40
Dogan Burda Magazine Publishing and Media Inc.2,31842,31842,19852,2784%3,64
Dogan Sirketler Grubu Holdings A.S.0,7383000,7383000,7262900,729290%-1,62
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,7168660,7278100,7113940,716866%0,00
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,7168700,7278100,7113900,716870%0,00
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,4717100,4830500,4603800,471710%-2,35
Dogusan Boru Sanayii ve Ticaret A.S.1,20731,23181,15021,2073%-0,67
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.1,76301,76301,73461,7536%-1,60
Dunya Holding A.Ş.10,185310,321110,049510,1853%-2,60
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0663040,0696190,0658620,066304%-1,64
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1666660,1666660,1600000,163333%-2,00
Eczacibasi Yatirim Holding A.S.1,37501,38331,36671,3750%-0,60
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.1,73371,73371,72401,7337%-1,10
Ege Endustri ve Ticaret A.S.6,15006,40006,15006,1500%-5,38
Ege Profil ve Sanayi A.S.0,1457070,1497100,1344990,145707%-2,67
Ege Seramik Sanayi ve Ticaret A.Ş.0,9500000,9700000,9500000,950000%-1,04
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,7966400,8127900,7912600,796640%-2,63
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,4773300,4800000,4666700,477330%-1,65
Emek Elektrik Endüstrisi A.Ş.0,4700000,4900000,4600000,470000%-5,05
Eminis Ambalaj A.S.1,76681,76681,65831,7280%-0,89
Enka Insaat ve Sanayi A.S.0,5600240,5650250,5550240,560024%-0,89
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,69651,70961,68341,6965%-1,52
Eregli Demir ve Celik Fabrikalari T.A.S.0,2807240,2865320,2807240,280724%-2,03
Ersu Meyve ve Gida Sanayi A.S.0,7866700,8100300,7757600,786670%0,00
Escort Teknoloji Yatırım A.Ş.0,0302580,0304410,0298910,030258%0,00
Federal-Mogul Izmit Piston2,61432,62862,60002,6143%0,00
Fenerbahçe Futbol A.Ş.5,13965,23485,09205,1396%-0,92
Ford Otomotiv Sanayi A.Ş.1,05001,06001,03001,0500%0,96
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0079560,0083510,0074620,007956%0,00
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.1,32701,32701,30221,3270%1,90
Garanti Faktoring A.S.0,4563500,4653800,4450500,456350%-2,41
Garanti Yatirim Ortakligi A.S.0,3505200,3505200,3345900,345210%0,00
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0585430,0591470,0567330,058543%0,52
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,3114210,3241700,3114210,311421%-3,39
Goodyear Lastikleri T.A.Ş.0,0995750,1019270,0987910,099575%0,79
Göltaş Göller Bölgesi Çimento A.Ş.3,74003,76003,64003,7400%-1,58
GSD Denizcilik Gayrimenkul A.Ş.0,3499900,3733200,3399900,349990%-3,67
GSD Holding A.S.0,2722200,2722200,2611100,266670%-4,00
Gubre Fabrikalari T.A.S.0,1569500,1576300,1556100,156950%-0,85
Hacı Ömer Sabancı Holding A.Ş.2,13152,18412,13152,1315%-2,41
Hektaş Ticaret T.A.Ş.0,0155420,0155420,0152000,015371%0,00
Hürriyet Gazetecilik ve Matbaacılık A.Ş.2,10692,10692,02212,0928%1,37
ICBC Turkey Bank A.S.0,2874500,2942900,2806000,287450%0,00
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1100000,1100000,1010000,110000%8,91
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,7561900,7625400,7498300,756190%-0,83
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,7000000,7200000,7000000,700000%-2,78
Ihlas Holding A.S.0,8800000,8878600,8642800,880000%-1,75
Intema Insaat ve Tesisat Malzeme A.S.0,5973500,5973500,5877200,590930%-2,13
Inveo Yatırım Holding A.Ş.0,0426150,0426150,0414250,042615%-0,56
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,4647300,4710900,4583600,464730%0,00
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,4647250,4710910,4583590,464725%0,00
Is Finansal Kiralama A.S.0,1463300,1516600,1450000,146330%-3,09
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,6477200,6524100,6383300,647720%-2,13
Isiklar Enerji ve Yapı Holding A.Ş.0,5900000,6100000,5900000,590000%-4,84
Izmir Demir Celik Sanayi A.S.0,2739000,2772200,2722400,273900%-2,94
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,6326100,6490000,6293300,632610%-1,53
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,2869000,2869000,2724100,275310%-4,04
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,1487400,1523600,1469200,148740%-4,65
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2578700,2578700,2461500,250840%-3,60
Karsan Otomotiv Sanayii ve Ticaret A.S.3,86893,98913,86893,8689%-2,42
Karsu Tekstil Sanayii ve Ticaret A.S.1,33331,34171,32501,3333%0,00
Kartonsan Karton Sanayi ve Ticaret A.Ş.52,142952,142952,142952,1429%-0,68
Kent Gıda Maddeleri Sanayii A.Ş.0,0168000,0170000,0168000,016800%-1,18
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1326800,1362900,1299700,132680%-2,65
Kervansaray Yatirim Holding A.S.1,12201,12881,11531,1220%0,60
Klimasan Klima Sanayi ve Ticaret A.Ş.0,4393900,4469700,4393900,439390%-0,86
Koç Holding A.Ș.5,00255,08724,96015,0025%-3,28
Konfrut Gida Sanayi ve Ticaret A.S.0,0584370,0584370,0575000,058125%-1,06
Konya Cimento Sanayii A.S.15,400015,500015,300015,4000%-0,65
Kordsa Teknik Tekstil A.S.0,1052680,1063210,1042150,105268%-0,99
Koza Anadolu Metal Madencilik A.S.0,1650000,1679200,1650000,165000%-0,88
Kristal Kola ve Meşrubat Sanayi A.Ş.1,63261,63261,57131,5790%-2,37
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,25241,26191,23811,2524%-0,75
Kütahya Porselen Sanayi A.Ş.1,14291,15581,14291,1429%-2,22
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0282920,0286580,0279260,028292%0,87
Logo Yazilim Sanayi ve Ticaret A.S.1,80001,80001,73331,8000%1,89
Luks Kadife Ticaret Sanayii A.S.0,7945000,8093500,7945000,794500%-1,83
Lydia Holding AS0,7005850,7005850,6799800,686848%-2,91
Makina Takim Endustrisi A.S.0,5370600,5552700,5370600,537060%-1,67
Marmaris Altinyunus Turistik Tesisler A.S.3,55003,70003,50003,5500%-3,40
Marshall Boya ve Vernik Sanayi A.Ş.11,022111,598911,022111,0221%-3,37
Marti Otel İşletmeleri A.Ş.1,23001,23001,17001,1900%-1,65
Mazhar Zorlu Holding A.S.1,44001,52001,43001,4400%-3,36
Menderes Tekstil Sanayi ve Ticaret A.S.0,2380600,2449600,2380600,238060%-4,17
Merko Gıda Sanayi ve Ticaret A.Ş.1,67051,72381,65281,6705%-4,08
Metemtur Otelcilik ve Turizm AS0,7568900,7755800,7428800,756890%0,00
Metro Ticari ve Mali Yatirimlar Holding A.S.0,7431300,7637700,7431300,743130%-3,36
Metro Yatirim Ortakligi A.S.1,06001,07331,05331,0600%-1,24
Migros Ticaret Anonim Sirketi6,95007.050.000,006.900.000,007.050.000,00%0,71
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,7005900,7005900,6799800,686850%-2,91
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,08301,10201,08301,0830%-1,30
Mondi Turkey Corrugated Cardboard Inc.1,08301,10201,08301,0830%-1,30
Net Holding A.S.0,3134700,3216400,3052900,313470%0,00
Netas Telekomunikasyon A.S.2,72502,75002,70002,7250%-1,80
Nuh Cimento Sanayi A.S.2,52502,52502,47502,4875%0,51
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,5400000,5525000,5325000,540000%-3,14
Otokar Otomotiv ve Savunma Sanayi A.Ş.5,25005,30005,20005,2500%-0,94
Oyak Cimento Fabrikalari A.S.0,4008670,4008670,3930060,396936%-0,98
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0125080,0127100,0124410,012508%-0,54
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.1,58001,58001,46001,4900%-6,29
Parsan Makina Parçaları Sanayi A.Ş.0,3964000,4038400,3964000,396400%-3,62
Penguen Gıda Sanayi A.Ş.1,79471,81191,77741,7947%-0,48
Petkim Petrokimya Holding A.S.0,4944300,4992700,4895800,494430%-1,92
Petrokent Turizm A.Ş.9,28209,53709,28209,2820%-3,19
Pınar Entegre Et ve Un Sanayi A.Ş.0,1500000,1528570,1457140,150000%-0,94
Pinar Su Sanayi ve Ticaret A.S.0,1610180,1610180,1529220,157420%0,58
Pinar Sut Mamulleri Sanayii A.S.0,2339900,2413790,2231520,233990%2,15
QNB Bank A.Ş.0,2171520,2187040,2140500,217152%-0,71
QNB Finansal Kiralama A.S.0,7660200,7766600,7660200,766020%-2,70
QNB Finansal Kiralama A.Ş.0,0880890,0893130,0880890,088089%-2,70
QNB Finansbank A.Ş.0,3565200,3590700,3514300,356520%-0,71
Ral Yatirim Holding A.S.0,1932920,1964220,1839010,193292%0,00
Ray Sigorta A.S.0,6943300,7108700,6860700,694330%-3,45
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,5500000,5500000,5050000,550000%8,91
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,7046500,7115580,6977420,704650%-0,97
Sanko Pazarlama İthalat İhracat A.Ş.1,29381,31111,28691,2938%-3,35
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0970000,0985000,0960000,097000%-2,02
Sasa Polyester Sanayi A.Ş.0,0075660,0076170,0075140,007566%0,69
Selcuk Gida Endustri Ihracat A.S.16,230216,446616,013816,2302%-2,60
Serve Film Prodüksiyon Eglence A.S.1,25001,26191,23811,2500%-0,94
Soktas Tekstil Sanayi ve Ticaret A.S.1,07211,07211,02921,0550%-1,60
Sonmez Filament Sentetik A.S.1,14001,16001,13001,1400%-2,56
Sonmez Pamuklu Sanayii A.S.0,2264060,2310580,2264060,226406%-2,67
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,35002,35002,34002,3400%0,86
Şekerbank T.A.Ş.0,2758300,2758300,2627000,267080%-3,17
Tat Gida Sanayi A.S.2,11002,14002,10002,1100%-3,21
Tek Art Insaat Ticaret Turizm A.S.3,07903,14903,07903,0790%-1,49
Tera Finansal Yatırımlar Holding A.Ş.0,4200990,4200990,3985920,405761%-1,74
Tera Yatirim Teknoloji Holding A.Ş.0,3331800,3377440,3263340,333180%1,39
Tofas Turk Otomobil Fabrikasi A.S.2,21402,24102,17802,2140%-1,60
Tukas Gida Sanayi ve Ticaret A.S.0,2037030,2111110,2037030,203703%-5,17
Tupras Turkiye Petrol Rafinerileri A.S.1,30001,31431,29291,3000%0,55
Turcas Petrol A.S.0,7099400,7289600,7099400,709940%-1,75
Turk Prysmian Kablo ve Sistemleri A.S.0,6637000,6771100,6570000,663700%-3,88
Turk Sise ve Cam Fabrikalari A.S.0,5170400,5170400,5045900,514970%1,22
Turkcell Iletisim Hizmetleri A.S.2,92242,96042,86822,9224%1,89
Turkish Airlines Inc.0,000960000,000960000,000940000,00095000%-1,04
Turkiye Sigorta A.S.0,0231630,0231630,0224390,022439%-3,13
Turkiye Sınai Kalkınma Bankası A.Ş.0,1438500,1474400,1410000,141000%-1,00
Türk Tuborg Bira ve Malt Sanayii A.Ş.2,91252,91252,72072,8253%1,25
Türkiye Garanti Bankası A.Ş.0,9214600,9214600,9041800,904180%-2,48
Türkiye Kalkınma ve Yatırım Bankası A.Ş.0,6174100,6174100,6073300,617410%0,82
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,6169500,6271200,6135600,616950%-3,19
Usak Seramik Sanayii A.S.0,0741230,0754120,0741230,074123%0,00
Ülker Bisküvi Sanayi A.Ş.5,85005,95005,75005,8500%-1,68
Vakif Finansal Kiralama A.S.0,0082500,0082500,0079660,008108%-0,58
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0309740,0309740,0297250,030724%1,65
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,6249000,6352700,6145300,624900%2,12
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2537500,2581300,2537500,253750%-1,28
Vestel Elektronik Sanayi ve Ticaret A.S.4,50004,55004,47504,5000%-0,55
Viking Kagit ve Seluloz A.S.0,8000000,8300000,7800000,800000%0,00
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0580000,0600000,0570000,058000%0,00
Yapi ve Kredi Bankasi A.S.0,7919800,8047500,7792000,791980%0,00
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2564300,2643200,2564300,256430%-3,70
Yesil Yapi Endustrisi A.S.0,5549760,5549760,5412390,552228%1,52
Yesil Yatirim Holding A.S.1,27001,29001,26001,2700%-0,78
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0777600,0783670,0771520,077760%-1,54
Zorlu Enerji Elektrik Üretim A.Ş.1,42491,46521,42491,4249%-3,64