Amerikan Doları 50,0439 %0,05Euro 56,2228 %0,09Gram Altın 6.573,00 %0,08Ons Altın 4.062,23 %0,02Brent Petrol 94,6020 %-0,61EUR/USD 1,1235 %0,04Bitcoin 80.486,37 %0,43Ethereum 2.425,65 %0,19

9 Haziran 2004 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,8333330,8800000,7900000,833333%2,46
Afyon Çimento Sanayi T.A.Ş.0,1099600,1132400,1099600,109960%-0,49
Akbank T.A.Ş.1,87701,89451,84191,8770%0,00
Akçansa Çimento Sanayi ve Ticaret A.Ş.3,32503,42503,30003,3250%1,53
Akenerji Elektrik Üretim A.Ş.1,06871,08471,06081,0687%-0,74
Akin Tekstil A.S.2,09002,09002,04002,0500%-0,97
Aksa Akrilik Kimya Sanayii A.Ş.0,0880780,0887770,0873790,088078%-0,79
Aksigorta A.Ş.1,02711,04901,01251,0271%-2,76
Aksu Enerji Ve Ticaret A.S.0,7046100,7179100,7046100,704610%-1,85
Alarko Carrier Sanayi ve Ticaret A.S.9,70009,80009,65009,7000%-1,52
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0284690,0296990,0282930,028469%-5,81
Alarko Holding A.Ş.1,27451,31961,26321,2745%-5,04
Alcatel Lucent Teletas Telekomunikasyon A.S.2,75512,80392,73082,7551%-0,88
Alkim Alkali Kimya A.S.0,4738950,4821370,4738950,473895%-1,71
Alkim Kagit Sanayi ve Ticaret A.S.0,1023800,1042850,1014280,102380%-1,83
Altinyunus Cesme Turistik Inc.1,61581,63071,60831,6158%-0,92
Anadolu Anonim Türk Sigorta Şirketi0,3148780,3168100,3110140,314878%-0,61
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,4565230,4615400,4515070,456523%-1,62
Anadolu Grubu Holding A.S.0,1102500,1128750,1102500,110250%-2,33
Anadolu Hayat Emeklilik A.S.0,5916800,6061100,5844600,591680%-2,57
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,8776640,8927960,8675760,877664%0,58
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,1693770,1752170,1679170,169377%0,00
Arcelik A.S.7,12207,12206,92687,0244%0,70
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,6210400,6441600,6012200,621040%6,22
Arsan Tekstil Sanayi ve Ticaret A.S.0,0483300,0483300,0467280,047262%-2,75
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1323150,1345200,1315800,132315%-1,10
Ata Gayrimenkul Yatirim Ortakligi A.S.0,9351700,9494500,9351700,935170%0,00
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,3538400,3538400,3475200,353840%0,00
Atlantis Yatirim Holding A.S.1,76901,81151,76901,7690%-0,79
Atlas Yatırım Ortaklığı A.Ş.0,5187900,5285800,5187900,518790%-0,93
Avrasya Gayrimenkul Yatirim Ortakligi A.S.0,9795301,00380,9795300,979530%-1,63
Ayen Enerji A.S.0,8937200,9116000,8669100,893720%-1,96
Aygaz A.S.3,17503,17503,10003,1250%-0,79
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,55311,58961,55311,5531%0,00
Bak Ambalaj Sanayi ve Ticaret A.S.0,8222590,8222590,8071990,813223%-1,82
Banvit Bandirma Vitaminli Yem Sanayii A.S.2,33752,38752,32502,3375%0,00
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0298340,0311040,0297070,029834%-0,84
Batisoke Cimento Sanayi ve Ticaret A.S.0,4262800,4262800,4103400,414320%0,97
Besiktas Futbol Yatirimlari A.S.0,3982560,4022190,3982560,398256%-0,49
Big Medya Teknoloji Anonim Sirketi2,43832,43832,27842,3184%0,87
Birlik Mensucat Fabric Industry and Trade Inc.4,96645,06514,90064,9664%0,67
Blume Metal Kimya Anonim Sirketi0,1504110,1531620,1504110,150411%-1,80
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.1,53001,57001,52001,5300%-1,29
Borusan Yatirim ve Pazarlama A.S.2,55002,62502,52502,5500%2,00
Bosch Fren Sistemleri A.Ş.183,00191,00180,00183,00%1,10
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0227070,0227070,0223550,022531%0,00
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,15241,16461,15241,1524%-1,05
Burcelik Bursa Celik Dokum Sanayi A.S.0,0680760,0700000,0680760,068076%-1,67
Burcelik Vana Sanayi ve Ticaret A.S.1,13121,13121,10801,1157%0,00
Bursa Cimento Fabrikasi A.S.1,28371,33721,27301,2837%-3,23
Celik Halat ve Tel Sanayii A.S.0,8319500,8410000,8319500,831950%-1,08
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,7000000,7000000,6724100,675860%-3,45
Cim Beton Hazirbeton Prefabrication A.S.9,35009,35009,10009,1000%0,00
Cimentas Izmir Cimento Fabrikasi A.S.2,58082,60492,58082,5808%-1,83
Coca-Cola İçecek A.Ş.4,75004,83004,73004,7500%-2,06
Cosmos Yatirim Holding A.S.1,77701,77701,61101,6442%-5,71
Çelebi Hava Servisi A.Ş.4,88894,88894,83334,8611%-0,57
Çimsa Çimento Sanayi ve Ticaret A.Ş.3,05003,12503,02503,0500%0,00
Dagi Yatirim Holding A.S.1,15501,15501,12511,1351%-0,87
Dardanel Onentas Gida Sanayi A.S.1,22001,23001,18001,2200%1,67
Demisas Dokum Emaye Sanayi A.S.0,6978100,7099500,6856800,697810%-1,71
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.5,20005,30005,20005,2000%-0,95
Derimod Konfeksiyon Ayakkabi A.S.0,5909600,6090100,5864500,590960%0,77
Desa Deri Sanayi Ve Ticaret A.S.0,1517230,1517230,1499020,151116%-0,40
Deva Holding A.S.0,6345500,6345500,5931000,634550%6,42
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.3,07503,10003,05003,0750%-0,81
Dogan Burda Magazine Publishing and Media Inc.2,43832,43832,27842,3184%0,87
Dogan Sirketler Grubu Holdings A.S.0,7728100,7728100,7428000,757800%-0,98
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,7496990,7606440,7442270,749699%0,00
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,7497000,7606400,7442300,749700%0,00
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,5726300,6350000,5612900,572630%-4,72
Dogusan Boru Sanayii ve Ticaret A.S.1,33781,38681,32971,3378%-0,61
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.1,81041,81041,77251,7915%-0,53
Dunya Holding A.Ş.10,321110,456910,321110,3211%-1,30
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0735970,0758070,0718290,073597%2,46
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1666660,1666660,1600000,163333%-2,00
Eczacibasi Yatirim Holding A.S.1,44171,46671,44171,4417%1,76
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.1,81071,81071,73371,7337%0,56
Ege Endustri ve Ticaret A.S.6,35006,45006,30006,3500%0,79
Ege Profil ve Sanayi A.S.0,1377010,1409030,1344990,137701%-1,15
Ege Seramik Sanayi ve Ticaret A.Ş.0,9800001,00000,9700000,980000%-1,01
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,7966400,8127900,7966400,796640%-1,99
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,5013300,5226700,4960000,501330%-3,09
Emek Elektrik Endüstrisi A.Ş.0,4850000,4950000,4850000,485000%-1,02
Eminis Ambalaj A.S.1,76681,76681,72801,7435%0,00
Enka Insaat ve Sanayi A.S.0,5950260,6050260,5900260,595026%-1,65
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,69651,69651,67041,6965%0,78
Eregli Demir ve Celik Fabrikalari T.A.S.0,2923400,3000840,2884680,292340%-1,95
Ersu Meyve ve Gida Sanayi A.S.0,7866700,8022400,7788800,786670%-2,88
Escort Teknoloji Yatırım A.Ş.0,0315420,0320920,0311750,031542%1,18
Federal-Mogul Izmit Piston2,58572,60002,58572,5857%-1,09
Fenerbahçe Futbol A.Ş.5,13965,23485,13965,1396%-1,82
Ford Otomotiv Sanayi A.Ş.1,09001,10001,06001,0900%1,87
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0079560,0081040,0079060,007956%-1,23
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.1,42631,55031,42631,4263%0,88
Garanti Faktoring A.S.0,5873800,6438500,5591400,587380%-1,89
Garanti Yatirim Ortakligi A.S.0,5284400,5284400,4673600,475330%-4,28
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0577590,0599470,0573210,057759%0,00
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,3150640,3259910,3114210,315064%1,17
Goodyear Lastikleri T.A.Ş.0,0964380,1019270,0893820,096438%-3,15
Göltaş Göller Bölgesi Çimento A.Ş.3,88003,92003,82003,8800%0,00
GSD Denizcilik Gayrimenkul A.Ş.0,3433200,3533200,3399900,343320%0,00
GSD Holding A.S.0,2777800,2777800,2666700,272220%0,00
Gubre Fabrikalari T.A.S.0,1583000,1609900,1576300,158300%-0,42
Hacı Ömer Sabancı Holding A.Ş.2,28942,30252,26312,2894%-0,57
Hektaş Ticaret T.A.Ş.0,0157130,0157130,0153710,015542%-1,09
Hürriyet Gazetecilik ve Matbaacılık A.Ş.2,23422,23422,19172,1917%-1,27
ICBC Turkey Bank A.S.0,2942900,2942900,2874500,294290%0,00
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1250000,1280000,1180000,125000%8,70
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,7816000,8102000,7148800,781600%-3,53
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,7100000,7200000,7000000,710000%-1,39
Ihlas Holding A.S.0,9035700,9350000,8878600,903570%1,77
Intema Insaat ve Tesisat Malzeme A.S.0,6198300,6198300,6037800,603780%-1,57
Inveo Yatırım Holding A.Ş.0,0426150,0428530,0423770,042615%-0,56
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,4710900,4774600,4647300,471090%0,00
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,4710910,4774570,4647250,471091%0,00
Is Finansal Kiralama A.S.0,1509900,1556500,1503300,150990%-0,44
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,6571100,6711900,6571100,657110%-2,10
Isiklar Enerji ve Yapı Holding A.Ş.0,6100000,6200000,6100000,610000%-1,61
Izmir Demir Celik Sanayi A.S.0,2871800,2905000,2855200,287180%-1,14
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,6424400,6490000,6293300,642440%-1,01
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,2811100,2811100,2724100,275310%-2,06
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,1523600,1559900,1505500,152360%-2,33
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2578700,2578700,2508400,253180%-0,92
Karsan Otomotiv Sanayii ve Ticaret A.S.3,91703,98913,91703,9170%-1,81
Karsu Tekstil Sanayii ve Ticaret A.S.1,39171,40831,38331,3917%-0,60
Kartonsan Karton Sanayi ve Ticaret A.Ş.52,500052,500051,785751,7857%-0,69
Kent Gıda Maddeleri Sanayii A.Ş.0,0170000,0170000,0168000,017000%1,19
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1552400,1606600,1525300,155240%-1,15
Kervansaray Yatirim Holding A.S.1,13551,16911,13551,1355%-1,74
Klimasan Klima Sanayi ve Ticaret A.Ş.0,4507600,4621200,4469700,450760%-0,83
Koç Holding A.Ș.5,34165,38405,29925,3416%-0,79
Konfrut Gida Sanayi ve Ticaret A.S.0,0587500,0587500,0575000,058125%-1,59
Konya Cimento Sanayii A.S.15,500015,600015,400015,5000%0,00
Kordsa Teknik Tekstil A.S.0,1063210,1084260,1063210,106321%-0,98
Koza Anadolu Metal Madencilik A.S.0,1693800,1752200,1679200,169380%0,00
Kristal Kola ve Meşrubat Sanayi A.Ş.1,61731,61731,58661,6019%0,00
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,26191,28571,25241,2619%-1,12
Kütahya Porselen Sanayi A.Ş.1,11691,12991,11041,1169%-2,27
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0287800,0298780,0287800,028780%-1,67
Logo Yazilim Sanayi ve Ticaret A.S.1,81671,88331,80001,8167%0,00
Luks Kadife Ticaret Sanayii A.S.0,8093500,8242000,8019200,809350%-1,80
Lydia Holding AS0,8173500,8173500,7074540,803613%11,43
Makina Takim Endustrisi A.S.0,5552700,5643700,5461700,555270%0,00
Marmaris Altinyunus Turistik Tesisler A.S.3,75003,87503,70003,7500%-1,32
Marshall Boya ve Vernik Sanayi A.Ş.11,662912,111511,342511,6629%1,68
Marti Otel İşletmeleri A.Ş.1,22001,22001,19001,2000%-1,64
Mazhar Zorlu Holding A.S.1,40001,43001,40001,4000%-2,10
Menderes Tekstil Sanayi ve Ticaret A.S.0,2415100,2449600,2415100,241510%0,00
Merko Gıda Sanayi ve Ticaret A.Ş.1,70611,72381,68831,7061%-1,03
Metemtur Otelcilik ve Turizm AS0,7662400,7802500,7662400,766240%-1,80
Metro Ticari ve Mali Yatirimlar Holding A.S.0,7586100,7844100,7534500,758610%-0,68
Metro Yatirim Ortakligi A.S.1,06671,08001,06001,0667%-0,62
Migros Ticaret Anonim Sirketi7,05007.050.000,006.950.000,007.050.000,00%-2,08
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,8173500,8173500,7074500,803610%11,43
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,11621,13051,10201,1162%0,86
Mondi Turkey Corrugated Cardboard Inc.1,11621,13051,10201,1162%0,86
Net Holding A.S.0,3189200,3243700,3134700,318920%-1,68
Netas Telekomunikasyon A.S.2,77502,80002,75002,7750%-0,89
Nuh Cimento Sanayi A.S.2,57502,57502,50002,5000%0,00
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,5400000,5475000,5375000,540000%-1,37
Otokar Otomotiv ve Savunma Sanayi A.Ş.5,25005,40005,25005,2500%-1,87
Oyak Cimento Fabrikalari A.S.0,4244470,4244470,4087270,412657%0,00
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0134500,0135840,0129120,013450%2,56
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.1,74001,74001,68001,7100%-2,84
Parsan Makina Parçaları Sanayi A.Ş.0,4075600,4150100,3666200,407560%0,46
Penguen Gıda Sanayi A.Ş.1,82061,86371,79471,8206%-0,94
Petkim Petrokimya Holding A.S.0,5574400,5574400,5380500,557440%2,68
Petrokent Turizm A.Ş.10,200010,55709,996010,2000%3,09
Pınar Entegre Et ve Un Sanayi A.Ş.0,1471420,1500000,1457140,147142%-0,96
Pinar Su Sanayi ve Ticaret A.S.0,1565200,1565200,1376300,153822%-0,58
Pinar Sut Mamulleri Sanayii A.S.0,2315270,2339900,2280780,231527%1,08
QNB Bank A.Ş.0,2233570,2264590,2202550,223357%-0,69
QNB Finansal Kiralama A.S.0,7873000,8085800,7713400,787300%0,68
QNB Finansal Kiralama A.Ş.0,0905360,0929830,0888230,090536%0,54
QNB Finansbank A.Ş.0,3667000,3718000,3616100,366700%-0,69
Ral Yatirim Holding A.S.0,1995520,2065950,1925090,199552%3,66
Ray Sigorta A.S.0,7108700,7356600,7108700,710870%-2,27
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,6250000,6400000,5900000,625000%8,70
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,7322830,7322830,7253750,732283%0,95
Sanko Pazarlama İthalat İhracat A.Ş.1,32831,34561,32141,3283%-1,28
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0965000,0975000,0965000,096500%-1,03
Sasa Polyester Sanayi A.Ş.0,0078250,0082390,0077730,007825%1,35
Selcuk Gida Endustri Ihracat A.S.16,446616,663016,446616,4466%-1,30
Serve Film Prodüksiyon Eglence A.S.1,26191,28571,25001,2619%-0,93
Soktas Tekstil Sanayi ve Ticaret A.S.1,04641,04641,01211,0121%-2,48
Sonmez Filament Sentetik A.S.1,16001,18001,16001,1600%-0,85
Sonmez Pamuklu Sanayii A.S.0,2326090,2434640,2295080,232609%-1,32
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,41002,42002,41002,4100%0,42
Şekerbank T.A.Ş.0,2955400,2955400,2780200,291160%3,91
Tat Gida Sanayi A.S.2,28002,31002,27002,2800%-0,44
Tek Art Insaat Ticaret Turizm A.S.3,14903,21903,14903,1490%-2,88
Tera Finansal Yatırımlar Holding A.Ş.0,4157980,4157980,4057610,408629%-1,04
Tera Yatirim Teknoloji Holding A.Ş.0,3423090,3445910,3377440,342309%0,00
Tofas Turk Otomobil Fabrikasi A.S.2,29502,35802,25002,2950%-1,92
Tukas Gida Sanayi ve Ticaret A.S.0,2018510,2055550,2000000,201851%-2,68
Tupras Turkiye Petrol Rafinerileri A.S.1,30711,32141,30001,3071%-0,54
Turcas Petrol A.S.0,7289600,7479800,7289600,728960%-1,71
Turk Prysmian Kablo ve Sistemleri A.S.0,6771100,6838100,6704000,677110%-0,98
Turk Sise ve Cam Fabrikalari A.S.0,5606500,5606500,5450800,555460%0,94
Turkcell Iletisim Hizmetleri A.S.3,18273,23693,14473,1827%-1,68
Turkish Airlines Inc.0,000990000,000990000,000960000,00097000%-1,02
Turkiye Sigorta A.S.0,0234040,0234040,0229210,022921%-2,06
Turkiye Sınai Kalkınma Bankası A.Ş.0,1481200,1518200,1452700,145270%-0,97
Türk Tuborg Bira ve Malt Sanayii A.Ş.2,93002,93002,82532,8253%0,62
Türkiye Garanti Bankası A.Ş.0,9905700,9905700,9675300,979050%-1,16
Türkiye Kalkınma ve Yatırım Bankası A.Ş.0,6426100,6426100,6199300,622450%-0,40
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,5694900,5932200,5661000,569490%0,00
Usak Seramik Sanayii A.S.0,0747680,0754120,0734780,074768%0,87
Ülker Bisküvi Sanayi A.Ş.5,95006,05005,90005,9500%0,00
Vakif Finansal Kiralama A.S.0,0085350,0085350,0082970,008345%0,58
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0337210,0337210,0315980,032472%1,96
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,6547200,6715700,6430500,654720%3,06
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2570300,2581300,2548400,257030%0,00
Vestel Elektronik Sanayi ve Ticaret A.S.4,62504,67504,57504,6250%-0,54
Viking Kagit ve Seluloz A.S.0,7600000,7800000,7500000,760000%-2,56
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0610000,0630000,0600000,061000%0,00
Yapi ve Kredi Bankasi A.S.0,8686200,8941700,8558500,868620%-3,55
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2682600,2741800,2662900,268260%-2,16
Yesil Yapi Endustrisi A.S.0,5247540,5247540,5165120,516512%-0,53
Yesil Yatirim Holding A.S.1,29001,30001,28001,2900%-0,77
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0777600,0795820,0777600,077760%-1,54
Zorlu Enerji Elektrik Üretim A.Ş.1,35771,39801,35771,3577%-2,88