Amerikan Doları 50,0453 %0,05Euro 56,3226 %0,27Gram Altın 6.687,50 %1,81Ons Altın 4.132,91 %1,76Brent Petrol 93,7810 %-1,47EUR/USD 1,1254 %0,21Bitcoin 80.724,00 %0,73Ethereum 2.431,39 %0,43

7 Haziran 2004 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,7166660,7300000,6733330,716666%7,50
Afyon Çimento Sanayi T.A.Ş.0,1110500,1132400,1094100,111050%0,00
Akbank T.A.Ş.1,89451,92961,80681,8945%6,30
Akçansa Çimento Sanayi ve Ticaret A.Ş.3,27503,35003,25003,2750%0,77
Akenerji Elektrik Üretim A.Ş.1,03681,08471,02881,0368%-8,45
Akin Tekstil A.S.2,16002,16001,89002,1100%3,43
Aksa Akrilik Kimya Sanayii A.Ş.0,0880780,0887770,0873790,088078%1,61
Aksigorta A.Ş.1,05621,07081,04171,0562%3,57
Aksu Enerji Ve Ticaret A.S.0,7134700,7223400,7090400,713470%1,26
Alarko Carrier Sanayi ve Ticaret A.S.9,700010,30009,70009,7000%-0,51
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0302260,0307530,0296990,030226%4,24
Alarko Holding A.Ş.1,34211,37601,33081,3421%2,59
Alcatel Lucent Teletas Telekomunikasyon A.S.2,75512,82832,73082,7551%1,80
Alkim Alkali Kimya A.S.0,4903790,4945000,4862580,490379%2,59
Alkim Kagit Sanayi ve Ticaret A.S.0,1042850,1052380,1023800,104285%2,82
Altinyunus Cesme Turistik Inc.1,61581,66061,58581,6158%0,93
Anadolu Anonim Türk Sigorta Şirketi0,3168100,3264690,3071510,316810%2,50
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,4615400,4690650,4590320,461540%0,55
Anadolu Grubu Holding A.S.0,1155000,1155000,1102500,115500%7,32
Anadolu Hayat Emeklilik A.S.0,5772500,5988900,5507900,577250%5,73
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,8877520,8927960,8574880,887752%4,14
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,1708370,1737570,1693770,170837%1,74
Arcelik A.S.6,97566,97566,73176,9268%2,90
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,5648800,6045200,5516600,564880%-3,39
Arsan Tekstil Sanayi ve Ticaret A.S.0,0504660,0504660,0459270,049665%7,51
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1323150,1455470,1315800,132315%0,00
Ata Gayrimenkul Yatirim Ortakligi A.S.0,9494500,9708600,9494500,949450%-0,75
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,3664800,3664800,3538400,366480%3,57
Atlantis Yatirim Holding A.S.1,72661,75491,65581,7266%4,27
Atlas Yatırım Ortaklığı A.Ş.0,5285800,5285800,5090000,528580%-0,92
Avrasya Gayrimenkul Yatirim Ortakligi A.S.0,9957201,00380,9714300,995720%0,00
Ayen Enerji A.S.0,9294700,9562800,9205300,929470%0,97
Aygaz A.S.3,10003,10003,00003,1000%5,08
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,57741,60171,52891,5774%3,17
Bak Ambalaj Sanayi ve Ticaret A.S.0,8282830,8282830,8132230,822259%1,11
Banvit Bandirma Vitaminli Yem Sanayii A.S.2,35002,40002,35002,3500%0,00
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0291990,0295800,0291990,029199%0,44
Batisoke Cimento Sanayi ve Ticaret A.S.0,4183100,4183100,4063600,410340%0,00
Besiktas Futbol Yatirimlari A.S.0,4022190,4061810,3982560,402219%1,50
Big Medya Teknoloji Anonim Sirketi2,36832,36832,27842,3084%0,43
Birlik Mensucat Fabric Industry and Trade Inc.4,99935,09804,70334,9993%4,11
Blume Metal Kimya Anonim Sirketi0,1522450,1549960,1494940,152245%2,47
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.1,57001,59001,53001,5700%3,29
Borusan Yatirim ve Pazarlama A.S.2,55002,60002,43002,5500%4,94
Bosch Fren Sistemleri A.Ş.191,00198,00191,00191,00%-2,05
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0227070,0227070,0225310,022707%1,57
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,16461,18291,15241,1646%1,60
Burcelik Bursa Celik Dokum Sanayi A.S.0,0688460,0703840,0680760,068846%2,87
Burcelik Vana Sanayi ve Ticaret A.S.1,11571,11571,10021,1002%-1,39
Bursa Cimento Fabrikasi A.S.1,24101,25161,18751,2410%1,75
Celik Halat ve Tel Sanayii A.S.0,8274300,8364800,8229100,827430%0,55
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,7103400,7103400,6689700,693100%3,61
Cim Beton Hazirbeton Prefabrication A.S.9,35009,35009,00009,3000%3,33
Cimentas Izmir Cimento Fabrikasi A.S.2,58082,65322,38782,5808%-1,83
Coca-Cola İçecek A.Ş.4,90004,95004,80004,9000%2,08
Cosmos Yatirim Holding A.S.1,63421,63421,60101,6143%0,00
Çelebi Hava Servisi A.Ş.5,00005,00004,94444,9444%0,00
Çimsa Çimento Sanayi ve Ticaret A.Ş.2,90002,92502,87502,9000%1,75
Dagi Yatirim Holding A.S.1,17491,17491,14501,1550%1,75
Dardanel Onentas Gida Sanayi A.S.1,20001,21001,17001,2000%2,56
Demisas Dokum Emaye Sanayi A.S.0,7099500,7281500,7099500,709950%-0,85
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.5,20005,35005,15005,2000%0,00
Derimod Konfeksiyon Ayakkabi A.S.0,5954800,6360800,5909600,595480%3,13
Desa Deri Sanayi Ve Ticaret A.S.0,1529370,1529370,1492950,152937%1,61
Deva Holding A.S.0,6058500,6058500,5707800,596290%5,06
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.3,10003,17503,07503,1000%0,81
Dogan Burda Magazine Publishing and Media Inc.2,36832,36832,27842,3084%0,43
Dogan Sirketler Grubu Holdings A.S.0,7878200,7878200,7593000,780310%4,84
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,7168660,7278100,7059210,716866%1,55
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,7168700,7278100,7059200,716870%1,55
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,5941800,5941800,5125400,594180%21,86
Dogusan Boru Sanayii ve Ticaret A.S.1,34601,38681,32151,3460%5,10
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.1,81991,81991,77251,8010%3,26
Dunya Holding A.Ş.10,321110,592710,321110,3211%0,00
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0718290,0729340,0707240,071829%0,00
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1700000,1700000,1633330,166666%0,00
Eczacibasi Yatirim Holding A.S.1,43331,44171,40831,4333%2,99
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.1,73371,73371,70481,7240%0,56
Ege Endustri ve Ticaret A.S.6,40006,45006,25006,4000%-0,78
Ege Profil ve Sanayi A.S.0,1409030,1457070,1409030,140903%-2,22
Ege Seramik Sanayi ve Ticaret A.Ş.0,9900001,00000,9700000,990000%2,06
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,8127900,8181700,8074100,812790%2,03
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,5066700,5066700,4853300,506670%4,97
Emek Elektrik Endüstrisi A.Ş.0,4900000,4950000,4800000,490000%1,03
Eminis Ambalaj A.S.1,76681,76681,75131,7590%0,89
Enka Insaat ve Sanayi A.S.0,6150270,6200270,5900260,615027%5,13
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,67041,70961,67041,6704%-2,29
Eregli Demir ve Celik Fabrikalari T.A.S.0,2962120,3000840,2923400,296212%2,00
Ersu Meyve ve Gida Sanayi A.S.0,8334000,8645500,8022400,833400%2,89
Escort Teknoloji Yatırım A.Ş.0,0311750,0317250,0311750,031175%0,00
Federal-Mogul Izmit Piston2,62862,70002,61432,6286%-0,54
Fenerbahçe Futbol A.Ş.5,32995,32995,18725,3299%2,75
Ford Otomotiv Sanayi A.Ş.1,08001,12001,08001,0800%-0,92
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0080050,0081540,0079060,008005%-0,62
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.1,41391,42631,36431,4139%1,79
Garanti Faktoring A.S.0,5715600,5715600,4879700,571560%22,22
Garanti Yatirim Ortakligi A.S.0,4594000,4594000,3930100,459400%24,46
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0581960,0603840,0577590,058196%-0,08
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,3041370,3096000,3004940,304137%1,21
Goodyear Lastikleri T.A.Ş.0,0987910,1011430,0987910,098791%-1,56
Göltaş Göller Bölgesi Çimento A.Ş.3,86003,88003,60003,8600%0,00
GSD Denizcilik Gayrimenkul A.Ş.0,3533200,3666600,3533200,353320%-0,94
GSD Holding A.S.0,2777800,2777800,2722200,272220%2,08
Gubre Fabrikalari T.A.S.0,1589700,1616700,1576300,158970%0,42
Hacı Ömer Sabancı Holding A.Ş.2,28942,31572,24992,2894%4,82
Hektaş Ticaret T.A.Ş.0,0158830,0158830,0155420,015713%0,00
Hürriyet Gazetecilik ve Matbaacılık A.Ş.2,23422,23422,19172,2200%2,61
ICBC Turkey Bank A.S.0,2942900,2942900,2806000,294290%2,38
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1120000,1160000,1080000,112000%0,00
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,8102000,8324400,7974900,810200%3,66
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,7300000,7400000,7100000,730000%2,82
Ihlas Holding A.S.0,8957100,9035700,8878600,895710%1,79
Intema Insaat ve Tesisat Malzeme A.S.0,6069900,6069900,5973500,600560%1,63
Inveo Yatırım Holding A.Ş.0,0423770,0435670,0421390,042377%0,56
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,4710900,4774600,4647300,471090%1,37
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,4710910,4774570,4647250,471091%1,37
Is Finansal Kiralama A.S.0,1509900,1549800,1490000,150990%1,34
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,6711900,6805800,6664900,671190%2,14
Isiklar Enerji ve Yapı Holding A.Ş.0,6300000,6500000,6200000,630000%1,61
Izmir Demir Celik Sanayi A.S.0,2871800,2921600,2855200,287180%2,98
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,6424400,6883300,6424400,642440%-4,85
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,2840000,2840000,2782100,278210%1,05
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2625600,2625600,2555300,260220%1,84
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,1541800,1578100,1523600,154180%1,19
Karsan Otomotiv Sanayii ve Ticaret A.S.4,01314,03713,94104,0131%2,45
Karsu Tekstil Sanayii ve Ticaret A.S.1,40831,43331,38331,4083%3,68
Kartonsan Karton Sanayi ve Ticaret A.Ş.52,142952,142951,785751,7857%-0,69
Kent Gıda Maddeleri Sanayii A.Ş.0,0170000,0171000,0169000,017000%0,59
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1516300,1588500,1507300,151630%1,20
Kervansaray Yatirim Holding A.S.1,14221,14221,12881,1422%1,19
Klimasan Klima Sanayi ve Ticaret A.Ş.0,4621200,4924200,4583300,462120%4,27
Koç Holding A.Ș.5,42645,46885,34165,4264%4,07
Konfrut Gida Sanayi ve Ticaret A.S.0,0596870,0596870,0584370,058750%0,54
Konya Cimento Sanayii A.S.15,500015,500015,400015,5000%1,31
Kordsa Teknik Tekstil A.S.0,1089530,1089530,1068470,108953%2,99
Koza Anadolu Metal Madencilik A.S.0,1708400,1737600,1693800,170840%1,74
Kristal Kola ve Meşrubat Sanayi A.Ş.1,64031,64031,60961,6173%1,44
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,26191,27621,25241,2619%2,71
Kütahya Porselen Sanayi A.Ş.1,14941,16231,13641,1494%0,57
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0286580,0298780,0282920,028658%-4,08
Logo Yazilim Sanayi ve Ticaret A.S.1,81671,85001,78331,8167%-0,91
Luks Kadife Ticaret Sanayii A.S.0,8093500,8167800,7945000,809350%0,93
Lydia Holding AS0,7349280,7349280,7074540,721191%3,96
Makina Takim Endustrisi A.S.0,5552700,5734700,5552700,555270%-1,61
Marmaris Altinyunus Turistik Tesisler A.S.3,67503,82503,65003,6750%3,52
Marshall Boya ve Vernik Sanayi A.Ş.11,406611,470711,214311,4066%-0,56
Marti Otel İşletmeleri A.Ş.1,25001,25001,21001,2200%0,83
Mazhar Zorlu Holding A.S.1,42001,46001,41001,4200%-2,07
Menderes Tekstil Sanayi ve Ticaret A.S.0,2484100,2484100,2415100,248410%2,86
Merko Gıda Sanayi ve Ticaret A.Ş.1,72381,75941,70611,7238%1,04
Metemtur Otelcilik ve Turizm AS0,7755800,7896000,7615600,775580%2,47
Metro Ticari ve Mali Yatirimlar Holding A.S.0,7637700,7740900,7586100,763770%2,07
Metro Yatirim Ortakligi A.S.1,09331,10671,08671,0933%0,61
Migros Ticaret Anonim Sirketi7,10007.200.000,007.050.000,007.200.000,00%0,70
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,7349300,7349300,7074500,721190%3,96
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,10681,12101,09721,1068%0,87
Mondi Turkey Corrugated Cardboard Inc.1,10681,12101,09721,1068%0,87
Net Holding A.S.0,3243700,3298200,3189200,324370%1,71
Netas Telekomunikasyon A.S.2,82502,87502,82502,8250%1,80
Nuh Cimento Sanayi A.S.2,55002,55002,50002,5250%1,00
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,5500000,5650000,5450000,550000%1,38
Otokar Otomotiv ve Savunma Sanayi A.Ş.5,45005,55005,40005,4500%1,87
Oyak Cimento Fabrikalari A.S.0,4087270,4087270,4008670,408727%1,96
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0126430,0126430,0115670,012643%0,00
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.1,74001,74001,65001,7000%1,80
Parsan Makina Parçaları Sanayi A.Ş.0,4019800,4057000,3982600,401980%1,41
Penguen Gıda Sanayi A.Ş.1,82061,87231,81191,8206%0,96
Petkim Petrokimya Holding A.S.0,5235100,5283600,5186600,523510%0,00
Petrokent Turizm A.Ş.9,74109,99609,43509,7410%2,14
Pınar Entegre Et ve Un Sanayi A.Ş.0,1471420,1485710,1457140,147142%0,98
Pinar Su Sanayi ve Ticaret A.S.0,1574200,1574200,1538220,154721%0,00
Pinar Sut Mamulleri Sanayii A.S.0,2305410,2339900,2290640,230541%1,08
Platform Turizm Tasimacilik A.S.27,600027,600027,500027,5000%1,74
QNB Bank A.Ş.0,2280100,2311120,2233570,228010%4,26
QNB Finansal Kiralama A.S.0,7819800,7979400,7819800,781980%-0,68
QNB Finansal Kiralama A.Ş.0,0900470,0917590,0900470,090047%-0,54
QNB Finansbank A.Ş.0,3743400,3794400,3667000,374340%4,25
Ral Yatirim Holding A.S.0,1956390,1972050,1932920,195639%1,63
Ray Sigorta A.S.0,7191300,7522000,7108700,719130%2,35
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,5600000,5800000,5400000,560000%0,00
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,7322830,7461000,7184670,732283%1,92
Sanko Pazarlama İthalat İhracat A.Ş.1,34561,37321,32831,3456%1,83
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0990000,0990000,0975000,099000%1,54
Sasa Polyester Sanayi A.Ş.0,0078760,0080320,0078250,007876%3,40
Selcuk Gida Endustri Ihracat A.S.16,446616,879416,446616,4466%0,00
Serve Film Prodüksiyon Eglence A.S.1,26191,27381,25001,2619%2,91
Soktas Tekstil Sanayi ve Ticaret A.S.1,05501,05501,02061,0378%2,54
Sonmez Filament Sentetik A.S.1,19001,23001,19001,1900%1,71
Sonmez Pamuklu Sanayii A.S.0,2496670,2605220,2481160,249667%3,87
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,38002,39002,38002,3800%2,59
Şekerbank T.A.Ş.0,2867800,2867800,2802100,280210%0,79
Tat Gida Sanayi A.S.2,30002,34002,17002,3000%7,98
Tek Art Insaat Ticaret Turizm A.S.3,21903,35893,12563,2190%4,55
Tera Finansal Yatırımlar Holding A.Ş.0,4229670,4229670,4129300,415798%1,75
Tera Yatirim Teknoloji Holding A.Ş.0,3468730,3537190,3445910,346873%0,66
Tofas Turk Otomobil Fabrikasi A.S.2,31302,40302,31302,3130%0,00
Tukas Gida Sanayi ve Ticaret A.S.0,2074070,2111110,2000000,207407%3,70
Tupras Turkiye Petrol Rafinerileri A.S.1,30711,32861,30001,3071%-1,08
Turcas Petrol A.S.0,7353000,7416400,7289600,735300%2,66
Turk Prysmian Kablo ve Sistemleri A.S.0,7039300,7106300,6838100,703930%0,96
Turk Sise ve Cam Fabrikalari A.S.0,5658400,5658400,5450800,550270%1,92
Turkcell Iletisim Hizmetleri A.S.3,29113,36163,16103,2911%0,00
Turkish Airlines Inc.0,0010000,0010000,000970000,00098000%2,08
Turkiye Sigorta A.S.0,0236450,0236450,0224390,023404%3,19
Turkiye Sınai Kalkınma Bankası A.Ş.0,1481200,1518200,1466900,146690%1,97
Türk Tuborg Bira ve Malt Sanayii A.Ş.2,84282,84282,49402,7905%0,00
Türkiye Garanti Bankası A.Ş.1,00781,00780,9732900,996330%6,79
Türkiye Kalkınma ve Yatırım Bankası A.Ş.0,6350500,6350500,6199300,622450%1,23
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,6067800,6135600,5796600,606780%0,56
Usak Seramik Sanayii A.S.0,0741230,0754120,0741230,074123%-0,86
Ülker Bisküvi Sanayi A.Ş.5,95006,10005,95005,9500%1,71
Vakif Finansal Kiralama A.S.0,0084870,0084870,0082030,008250%0,57
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0337210,0337210,0312240,033472%7,20
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,6430500,6612000,6274900,643050%1,64
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2592200,2603100,2515600,259220%0,00
Vestel Elektronik Sanayi ve Ticaret A.S.4,70004,75004,65004,7000%2,73
Viking Kagit ve Seluloz A.S.0,7700000,7800000,7600000,770000%0,00
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0640000,0680000,0630000,065000%0,00
Yapi ve Kredi Bankasi A.S.0,9069400,9261000,8686200,906940%1,43
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2682600,2761500,2682600,268260%1,49
Yesil Yapi Endustrisi A.S.0,5275020,5275020,5165120,524754%0,00
Yesil Yatirim Holding A.S.1,31001,36001,30001,3100%1,55
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0789750,0801900,0783670,078975%0,78
Zorlu Enerji Elektrik Üretim A.Ş.1,39801,42491,38461,3980%0,00