Amerikan Doları 50,0194 %0,00Euro 56,1694 %-0,00Gram Altın 6.566,50 %-0,03Ons Altın 4.060,25 %-0,03Brent Petrol 94,7743 %-0,43EUR/USD 1,1230 %-0,01Bitcoin 80.202,01 %0,08Ethereum 2.419,28 %-0,07

10 Haziran 2004 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,7733330,8766660,7666660,773333%-7,20
Afyon Çimento Sanayi T.A.Ş.0,1116000,1137900,1099600,111600%1,49
Akbank T.A.Ş.1,89451,91211,87701,8945%0,93
Akçansa Çimento Sanayi ve Ticaret A.Ş.3,25003,35003,22503,2500%-2,26
Akenerji Elektrik Üretim A.Ş.1,06871,09261,06871,0687%0,00
Akin Tekstil A.S.2,14002,14002,05002,0600%0,49
Aksa Akrilik Kimya Sanayii A.Ş.0,0880780,0887770,0880780,088078%0,00
Aksigorta A.Ş.1,00521,02710,9979601,0052%-2,13
Aksu Enerji Ve Ticaret A.S.0,7046100,7179100,7046100,704610%0,00
Alarko Carrier Sanayi ve Ticaret A.S.9,70009,75009,65009,7000%0,00
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0291720,0291720,0284690,029172%2,47
Alarko Holding A.Ş.1,28571,30831,27451,2857%0,89
Alcatel Lucent Teletas Telekomunikasyon A.S.2,73082,77952,73082,7308%-0,88
Alkim Alkali Kimya A.S.0,4780160,4821370,4738950,478016%0,87
Alkim Kagit Sanayi ve Ticaret A.S.0,1019040,1033330,1019040,101904%-0,46
Altinyunus Cesme Turistik Inc.1,59331,63821,59331,5933%-1,39
Anadolu Anonim Türk Sigorta Şirketi0,3129460,3187420,3129460,312946%-0,61
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,4515070,4590320,4515070,451507%-1,10
Anadolu Grubu Holding A.S.0,1102500,1128750,1102500,110250%0,00
Anadolu Hayat Emeklilik A.S.0,5796500,5940800,5796500,579650%-2,03
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,8726200,8827080,8675760,872620%-0,57
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,1679170,1708370,1679170,167917%-0,86
Arcelik A.S.7,07327,07326,82936,9268%-1,39
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,6144300,6342500,5913100,614430%-1,06
Arsan Tekstil Sanayi ve Ticaret A.S.0,0491310,0491310,0467280,046995%-0,56
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1315800,1330500,1315800,131580%-0,56
Ata Gayrimenkul Yatirim Ortakligi A.S.0,9423100,9565900,9351700,942310%0,76
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,3538400,3601600,3475200,353840%0,00
Atlantis Yatirim Holding A.S.1,76901,76901,75491,7690%0,00
Atlas Yatırım Ortaklığı A.Ş.0,5187900,5236800,5187900,518790%0,00
Avrasya Gayrimenkul Yatirim Ortakligi A.S.0,9714300,9957200,9633400,971430%-0,83
Ayen Enerji A.S.0,9026600,9116000,8937200,902660%1,00
Aygaz A.S.3,15003,15003,10003,1250%0,00
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,58961,58961,55311,5896%2,34
Bak Ambalaj Sanayi ve Ticaret A.S.0,8282830,8282830,7981630,828283%1,85
Banvit Bandirma Vitaminli Yem Sanayii A.S.2,33752,38752,33752,3375%0,00
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0294530,0298340,0272950,029453%-1,28
Batisoke Cimento Sanayi ve Ticaret A.S.0,4222900,4222900,4063600,414320%0,00
Besiktas Futbol Yatirimlari A.S.0,3982560,4002370,3962740,398256%0,00
Big Medya Teknoloji Anonim Sirketi2,33842,33842,25842,2684%-2,16
Birlik Mensucat Fabric Industry and Trade Inc.4,93355,09804,90064,9335%-0,66
Blume Metal Kimya Anonim Sirketi0,1540790,1568310,1504110,154079%2,44
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.1,54001,55001,53001,5400%0,65
Borusan Yatirim ve Pazarlama A.S.2,60002,62502,55002,6000%1,96
Bosch Fren Sistemleri A.Ş.182,00186,00176,00182,00%-0,55
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0225310,0225310,0221790,022355%-0,78
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,18291,20731,17681,1829%2,65
Burcelik Bursa Celik Dokum Sanayi A.S.0,0669230,0684610,0669230,066923%-1,69
Burcelik Vana Sanayi ve Ticaret A.S.1,10801,10801,10021,1002%-1,39
Bursa Cimento Fabrikasi A.S.1,29441,32651,27301,2944%0,83
Celik Halat ve Tel Sanayii A.S.0,8410000,8907300,8364800,841000%1,09
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,6862100,6862100,6758600,679310%0,51
Cim Beton Hazirbeton Prefabrication A.S.10,950010,95009,250010,4000%14,29
Cimentas Izmir Cimento Fabrikasi A.S.2,74962,91852,58082,7496%6,54
Coca-Cola İçecek A.Ş.4,73004,80004,73004,7300%-0,42
Cosmos Yatirim Holding A.S.1,66081,66081,59441,6342%-0,61
Çelebi Hava Servisi A.Ş.4,91674,91674,83334,8611%0,00
Çimsa Çimento Sanayi ve Ticaret A.Ş.3,00003,10003,00003,0000%-1,64
Dagi Yatirim Holding A.S.1,15501,15501,12511,1251%-0,88
Dardanel Onentas Gida Sanayi A.S.1,23001,26001,20001,2300%0,82
Demisas Dokum Emaye Sanayi A.S.0,6978100,7160200,6917500,697810%0,00
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.5,15005,25005,15005,1500%-0,96
Derimod Konfeksiyon Ayakkabi A.S.0,5954800,6270500,5909600,595480%0,76
Desa Deri Sanayi Ve Ticaret A.S.0,1517230,1517230,1499020,150509%-0,40
Deva Holding A.S.0,6632500,6632500,6281700,650490%2,51
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.3,12503,12503,05003,1250%1,63
Dogan Burda Magazine Publishing and Media Inc.2,33842,33842,25842,2684%-2,16
Dogan Sirketler Grubu Holdings A.S.0,7623100,7623100,7503000,750300%-0,99
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,7332830,7496990,7223380,733283%-2,19
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,7332800,7497000,7223400,733280%-2,19
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,5352100,5783000,5216100,535210%-6,53
Dogusan Boru Sanayii ve Ticaret A.S.1,38681,48461,24811,3868%3,66
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.1,81991,81991,78201,7820%-0,53
Dunya Holding A.Ş.10,321110,456910,185310,3211%0,00
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0751440,0791220,0747020,075144%2,10
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1633330,1633330,1600000,163333%0,00
Eczacibasi Yatirim Holding A.S.1,46671,48331,45831,4667%1,73
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.1,98411,98411,79151,8782%8,33
Ege Endustri ve Ticaret A.S.6,25006,35006,20006,2500%-1,57
Ege Profil ve Sanayi A.S.0,1409030,1417040,1409030,140903%2,33
Ege Seramik Sanayi ve Ticaret A.Ş.0,9800000,9900000,9700000,980000%0,00
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,8074100,8127900,8020200,807410%1,35
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,4960000,5040000,4960000,496000%-1,06
Emek Elektrik Endüstrisi A.Ş.0,4800000,4950000,4750000,480000%-1,03
Eminis Ambalaj A.S.1,83651,83651,73581,8365%5,33
Enka Insaat ve Sanayi A.S.0,5900260,6050260,5900260,590026%-0,84
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,65741,69651,65741,6574%-2,31
Eregli Demir ve Celik Fabrikalari T.A.S.0,2923400,2981480,2904040,292340%0,00
Ersu Meyve ve Gida Sanayi A.S.0,7788800,7944500,7788800,778880%-0,99
Escort Teknoloji Yatırım A.Ş.0,0319090,0324590,0317250,031909%1,16
Federal-Mogul Izmit Piston2,58572,61432,58572,5857%0,00
Fenerbahçe Futbol A.Ş.5,18725,23485,09205,1872%0,93
Ford Otomotiv Sanayi A.Ş.1,12001,14001,09001,1200%2,75
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0078570,0080550,0078080,007857%-1,24
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.1,41391,47591,41391,4139%-0,87
Garanti Faktoring A.S.0,5354200,5873800,5196000,535420%-8,85
Garanti Yatirim Ortakligi A.S.0,4779900,4779900,4142500,419570%-11,73
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0560080,0577590,0546960,056008%-3,03
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,3004940,3314540,2932100,300494%-4,62
Goodyear Lastikleri T.A.Ş.0,0972230,0987910,0964380,097223%0,81
Göltaş Göller Bölgesi Çimento A.Ş.3,88003,90003,86003,8800%0,00
GSD Denizcilik Gayrimenkul A.Ş.0,3366600,3466600,3366600,336660%-1,94
GSD Holding A.S.0,2722200,2722200,2666700,272220%0,00
Gubre Fabrikalari T.A.S.0,1583000,1596500,1583000,158300%0,00
Hacı Ömer Sabancı Holding A.Ş.2,26312,28942,26312,2631%-1,15
Hektaş Ticaret T.A.Ş.0,0157130,0157130,0153710,015371%-1,10
Hürriyet Gazetecilik ve Matbaacılık A.Ş.2,27662,27662,19172,2624%3,23
ICBC Turkey Bank A.S.0,2874500,2874500,2806000,287450%-2,32
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1240000,1290000,1240000,124000%-0,80
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,7688900,8038400,7688900,768890%-1,63
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,7100000,7200000,7100000,710000%0,00
Ihlas Holding A.S.0,8800000,8957100,8800000,880000%-2,61
Intema Insaat ve Tesisat Malzeme A.S.0,6198300,6198300,6069900,616620%2,13
Inveo Yatırım Holding A.Ş.0,0421390,0440440,0416630,042139%-1,12
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,4647300,4710900,4647300,464730%-1,35
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,4647250,4710910,4647250,464725%-1,35
Is Finansal Kiralama A.S.0,1496600,1516600,1490000,149660%-0,88
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,6618000,6664900,6571100,661800%0,71
Isiklar Enerji ve Yapı Holding A.Ş.0,6100000,6300000,6100000,610000%0,00
Izmir Demir Celik Sanayi A.S.0,2855200,2905000,2838600,285520%-0,58
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,6391700,6490000,6293300,639170%-0,51
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,2869000,2869000,2724100,278210%1,05
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,1523600,1578100,1505500,152360%0,00
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2649000,2649000,2508400,257870%1,85
Karsan Otomotiv Sanayii ve Ticaret A.S.3,94103,98913,91703,9410%0,61
Karsu Tekstil Sanayii ve Ticaret A.S.1,40001,40831,39171,4000%0,60
Kartonsan Karton Sanayi ve Ticaret A.Ş.52,500052,500051,785752,1429%0,69
Kent Gıda Maddeleri Sanayii A.Ş.0,0167000,0168000,0167000,016700%-1,76
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1552400,1570500,1552400,155240%0,00
Kervansaray Yatirim Holding A.S.1,25641,25641,11531,2564%10,65
Klimasan Klima Sanayi ve Ticaret A.Ş.0,4469700,4545500,4393900,446970%-0,84
Koç Holding A.Ș.5,25685,38405,25685,2568%-1,59
Konfrut Gida Sanayi ve Ticaret A.S.0,0587500,0587500,0528120,057812%-0,54
Konya Cimento Sanayii A.S.15,200015,300015,000015,2000%-1,94
Kordsa Teknik Tekstil A.S.0,1068470,1079000,1068470,106847%0,49
Koza Anadolu Metal Madencilik A.S.0,1679200,1708400,1679200,167920%-0,86
Kristal Kola ve Meşrubat Sanayi A.Ş.1,60191,60191,57901,5866%-0,96
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,26191,27621,26191,2619%0,00
Kütahya Porselen Sanayi A.Ş.1,12341,12991,11691,1234%0,58
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0290240,0295120,0282920,029024%0,85
Logo Yazilim Sanayi ve Ticaret A.S.1,85001,90001,81671,8500%1,83
Luks Kadife Ticaret Sanayii A.S.0,8167800,8167800,8019200,816780%0,92
Lydia Holding AS0,8791660,8791660,8036130,851692%5,98
Makina Takim Endustrisi A.S.0,5552700,5643700,5461700,555270%0,00
Marmaris Altinyunus Turistik Tesisler A.S.3,80003,90003,72503,8000%1,33
Marshall Boya ve Vernik Sanayi A.Ş.11,406611,598911,406611,4066%-2,20
Marti Otel İşletmeleri A.Ş.1,23001,23001,20001,2000%0,00
Mazhar Zorlu Holding A.S.1,39001,43001,39001,3900%-0,71
Menderes Tekstil Sanayi ve Ticaret A.S.0,2415100,2449600,2380600,241510%0,00
Merko Gıda Sanayi ve Ticaret A.Ş.1,70611,74161,70611,7061%0,00
Metemtur Otelcilik ve Turizm AS0,7849300,7989400,7662400,784930%2,44
Metro Ticari ve Mali Yatirimlar Holding A.S.0,7534500,7689300,7534500,753450%-0,68
Metro Yatirim Ortakligi A.S.1,06001,07331,06001,0600%-0,63
Migros Ticaret Anonim Sirketi7,00007.100.000,007.000.000,007.100.000,00%0,71
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,8791700,8791700,8036100,851690%5,98
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,10201,12581,10201,1020%-1,28
Mondi Turkey Corrugated Cardboard Inc.1,10201,12581,10201,1020%-1,28
Net Holding A.S.0,3243700,3298200,3161900,324370%1,71
Netas Telekomunikasyon A.S.2,72502,77502,70002,7250%-1,80
Nuh Cimento Sanayi A.S.2,57502,57502,47502,5500%2,00
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,5275000,5425000,5250000,527500%-2,31
Otokar Otomotiv ve Savunma Sanayi A.Ş.5,25005,35005,20005,2500%0,00
Oyak Cimento Fabrikalari A.S.0,4165870,4165870,4087270,408727%-0,95
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0125760,0132480,0125760,012576%-6,50
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.1,70001,70001,65001,6600%-2,92
Parsan Makina Parçaları Sanayi A.Ş.0,4057000,4094200,4038400,405700%-0,46
Penguen Gıda Sanayi A.Ş.1,79471,81191,62211,7947%-1,42
Petkim Petrokimya Holding A.S.0,5865200,6156100,5671300,586520%5,22
Petrokent Turizm A.Ş.10,098010,506010,098010,0980%-1,00
Pınar Entegre Et ve Un Sanayi A.Ş.0,1428570,1485710,1414280,142857%-2,91
Pinar Su Sanayi ve Ticaret A.S.0,1556210,1556210,1457260,150224%-2,34
Pinar Sut Mamulleri Sanayii A.S.0,2171420,2242850,2142850,217142%-6,21
Platform Turizm Tasimacilik A.S.27,410027,550027,410027,5500%0,18
QNB Bank A.Ş.0,2249080,2280100,2233570,224908%0,69
QNB Finansal Kiralama A.S.0,7873000,7979400,7819800,787300%0,00
QNB Finansal Kiralama A.Ş.0,0905360,0917590,0900470,090536%0,00
QNB Finansbank A.Ş.0,3692500,3743400,3667000,369250%0,70
Ral Yatirim Holding A.S.0,1979870,1995520,1956390,197987%-0,78
Ray Sigorta A.S.0,7108700,7191300,7026000,710870%0,00
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,6200000,6450000,6200000,620000%-0,80
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,7322830,7461000,7253750,732283%0,00
Sanko Pazarlama İthalat İhracat A.Ş.1,32831,35591,32141,3283%0,00
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0945000,0970000,0945000,094500%-2,07
Sasa Polyester Sanayi A.Ş.0,0080320,0080840,0078760,008032%2,65
Selcuk Gida Endustri Ihracat A.S.16,446616,663016,230216,4466%0,00
Serve Film Prodüksiyon Eglence A.S.1,26191,27381,26191,2619%0,00
Soktas Tekstil Sanayi ve Ticaret A.S.1,02061,02060,9949100,994910%-1,70
Sonmez Filament Sentetik A.S.1,18001,20001,17001,1800%1,72
Sonmez Pamuklu Sanayii A.S.0,2341600,2434640,2326090,234160%0,67
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,47002,48002,47002,4700%2,49
Şekerbank T.A.Ş.0,2933500,2933500,2802100,282400%-3,01
Tat Gida Sanayi A.S.2,28002,31002,26002,2800%0,00
Tek Art Insaat Ticaret Turizm A.S.3,14903,21903,14903,1490%0,00
Tera Finansal Yatırımlar Holding A.Ş.0,4157980,4157980,4057610,405761%-0,70
Tera Yatirim Teknoloji Holding A.Ş.0,3468730,3514360,3400260,346873%1,33
Tofas Turk Otomobil Fabrikasi A.S.2,31302,34002,25002,3130%0,78
Tukas Gida Sanayi ve Ticaret A.S.0,2000000,2018510,1962960,200000%-0,92
Tupras Turkiye Petrol Rafinerileri A.S.1,30711,32861,30001,3071%0,00
Turcas Petrol A.S.0,7353000,7543200,7353000,735300%0,87
Turk Prysmian Kablo ve Sistemleri A.S.0,6704000,6771100,6704000,670400%-0,99
Turk Sise ve Cam Fabrikalari A.S.0,5658400,5658400,5450800,555460%0,00
Turkcell Iletisim Hizmetleri A.S.3,18273,23693,16103,1827%0,00
Turkish Airlines Inc.0,0010000,0010000,000960000,00098000%1,03
Turkiye Sigorta A.S.0,0234040,0234040,0226800,022921%0,00
Turkiye Sınai Kalkınma Bankası A.Ş.0,1481200,1518200,1466900,146690%0,98
Türk Tuborg Bira ve Malt Sanayii A.Ş.2,86022,86022,80792,8079%-0,62
Türkiye Garanti Bankası A.Ş.0,9848100,9848100,9675300,967530%-1,18
Türkiye Kalkınma ve Yatırım Bankası A.Ş.0,6274900,6274900,6098500,617410%-0,81
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,5627100,5830500,5593200,562710%-1,19
Usak Seramik Sanayii A.S.0,0754120,0760570,0741230,075412%0,86
Ülker Bisküvi Sanayi A.Ş.5,90006,05005,85005,9000%-0,84
Vakif Finansal Kiralama A.S.0,0083920,0083920,0082030,008250%-1,14
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0328470,0328470,0318480,031848%-1,92
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,6326800,6482400,6326800,632680%-3,37
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2570300,2570300,2559400,257030%0,00
Vestel Elektronik Sanayi ve Ticaret A.S.4,57504,65004,55004,5750%-1,08
Viking Kagit ve Seluloz A.S.0,7300000,7700000,7300000,730000%-3,95
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0610000,0630000,0610000,061000%0,00
Yapi ve Kredi Bankasi A.S.0,8750100,8941700,8686200,875010%0,74
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2643200,2702300,2623400,264320%-1,47
Yesil Yapi Endustrisi A.S.0,5220070,5220070,5110170,513765%-0,53
Yesil Yatirim Holding A.S.1,30001,30001,28001,3000%0,78
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0783670,0789750,0777600,078367%0,78
Zorlu Enerji Elektrik Üretim A.Ş.1,35771,38461,35771,3577%0,00