Amerikan Doları 50,0196 %0,06Euro 56,1173 %0,32Gram Altın 6.564,50 %3,10Ons Altın 4.059,10 %3,57Brent Petrol 94,6688 %-9,12EUR/USD 1,1219 %0,26Bitcoin 80.254,01 %3,62Ethereum 2.424,29 %6,57

14 Haziran 2004 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,7300000,8000000,7200000,730000%-6,81
Afyon Çimento Sanayi T.A.Ş.0,1105000,1121500,1105000,110500%-0,50
Akbank T.A.Ş.1,85941,89451,82441,8594%-1,85
Akçansa Çimento Sanayi ve Ticaret A.Ş.3,22503,25003,15003,2250%0,00
Akenerji Elektrik Üretim A.Ş.1,05281,06081,03681,0528%-0,75
Akin Tekstil A.S.2,25002,25002,07002,0900%0,97
Aksa Akrilik Kimya Sanayii A.Ş.0,0866800,0873790,0866800,086680%0,00
Aksigorta A.Ş.0,9833901,01250,9833900,983390%-2,88
Aksu Enerji Ve Ticaret A.S.0,7046100,7090400,6647300,704610%-0,62
Alarko Carrier Sanayi ve Ticaret A.S.9,70009,70009,55009,7000%0,52
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0284690,0289960,0284690,028469%-1,82
Alarko Holding A.Ş.1,26321,28571,25191,2632%-0,89
Alcatel Lucent Teletas Telekomunikasyon A.S.2,60882,68202,58452,6088%-4,46
Alkim Alkali Kimya A.S.0,4574120,4656540,4532910,457412%-5,13
Alkim Kagit Sanayi ve Ticaret A.S.0,0980950,1014280,0976190,098095%-3,29
Altinyunus Cesme Turistik Inc.1,57091,59331,54101,5709%-1,41
Anadolu Anonim Türk Sigorta Şirketi0,3052190,3129460,3032870,305219%-1,86
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,4364570,4540150,4339480,436457%-4,92
Anadolu Grubu Holding A.S.0,1050000,1102500,0997500,105000%-4,76
Anadolu Hayat Emeklilik A.S.0,5772500,5916800,5628200,577250%1,27
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,8322680,8625320,8221800,832268%-4,07
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,1664560,1693770,1649960,166456%-2,56
Arcelik A.S.6,97566,97566,68296,7805%-2,11
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,5946100,6210400,5946100,594610%-2,70
Arsan Tekstil Sanayi ve Ticaret A.S.0,0469950,0469950,0453930,045393%-3,95
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1293750,1308450,1286400,129375%-1,68
Ata Gayrimenkul Yatirim Ortakligi A.S.0,9066100,9280300,8994800,906610%-3,05
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,3412000,3538400,3412000,341200%-1,82
Atlantis Yatirim Holding A.S.1,83982,26441,83981,8398%-8,45
Atlas Yatırım Ortaklığı A.Ş.0,5285800,5334700,5139000,528580%-1,82
Avrasya Gayrimenkul Yatirim Ortakligi A.S.0,9552400,9714300,9552400,955240%-1,67
Ayen Enerji A.S.0,9294700,9473400,9116000,929470%2,97
Aygaz A.S.3,10003,10002,95003,0000%-3,23
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,55311,57741,55311,5531%-0,78
Bak Ambalaj Sanayi ve Ticaret A.S.0,8132230,8132230,7981630,798163%-1,85
Banvit Bandirma Vitaminli Yem Sanayii A.S.2,33752,37502,30002,3375%0,00
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0289450,0303420,0288180,028945%-4,60
Batisoke Cimento Sanayi ve Ticaret A.S.0,4740800,4740800,4302600,438230%-2,65
Besiktas Futbol Yatirimlari A.S.0,3923120,4359020,3923120,392312%-1,00
Big Medya Teknoloji Anonim Sirketi2,25842,25842,21842,2284%-1,76
Birlik Mensucat Fabric Industry and Trade Inc.4,73624,86774,73624,7362%-4,00
Blume Metal Kimya Anonim Sirketi0,1531620,1559140,1513280,153162%-0,60
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.1,55001,57001,54001,5500%-0,64
Borusan Yatirim ve Pazarlama A.S.2,45002,51002,41002,4500%-2,97
Bosch Fren Sistemleri A.Ş.179,00184,00176,00179,00%-1,10
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0225310,0225310,0220030,022179%-1,56
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,15241,18291,15241,1524%-2,58
Burcelik Bursa Celik Dokum Sanayi A.S.0,0673070,0692300,0673070,067307%-1,69
Burcelik Vana Sanayi ve Ticaret A.S.1,13121,13121,11571,1235%0,69
Bursa Cimento Fabrikasi A.S.1,30511,43351,29441,3051%0,83
Celik Halat ve Tel Sanayii A.S.0,8274300,8500400,8229100,827430%0,00
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,6689700,6689700,6448300,644830%-4,10
Cim Beton Hazirbeton Prefabrication A.S.10,100010,10009,50009,7000%-3,96
Cimentas Izmir Cimento Fabrikasi A.S.2,62902,67732,58082,6290%0,00
Coca-Cola İçecek A.Ş.4,53004,65004,45004,5300%-3,62
Cosmos Yatirim Holding A.S.1,56121,56121,42161,5213%-5,76
Çelebi Hava Servisi A.Ş.4,97224,97224,80564,9167%1,72
Çimsa Çimento Sanayi ve Ticaret A.Ş.2,92502,97502,90002,9250%-1,68
Dagi Yatirim Holding A.S.1,12511,12511,10521,1052%-0,89
Dardanel Onentas Gida Sanayi A.S.1,28001,34001,27001,2800%-1,54
Demisas Dokum Emaye Sanayi A.S.0,6978100,7099500,6917500,697810%-1,71
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.4,95005,20004,95004,9500%-3,88
Derimod Konfeksiyon Ayakkabi A.S.0,5999900,6135200,5909600,599990%0,76
Desa Deri Sanayi Ve Ticaret A.S.0,1499020,1499020,1468680,146868%-2,02
Deva Holding A.S.0,7864500,7864500,7272500,735710%-9,84
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.3,00003,07503,00003,0000%-1,64
Dogan Burda Magazine Publishing and Media Inc.2,25842,25842,21842,2284%-1,76
Dogan Sirketler Grubu Holdings A.S.0,7533000,7533000,7292900,735290%-2,00
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,7442270,7496990,7223380,744227%-1,45
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,7442300,7497000,7223400,744230%-1,45
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,5102700,5306800,5034600,510270%-6,64
Dogusan Boru Sanayii ve Ticaret A.S.1,37861,42761,31341,3786%-0,59
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.1,78201,78201,73461,7346%-2,14
Dunya Holding A.Ş.10,049510,32119,913710,0495%-1,33
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0707240,0729340,0707240,070724%-3,90
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1633330,1633330,1566660,156666%-2,08
Eczacibasi Yatirim Holding A.S.1,45831,49171,45001,4583%-1,13
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.1,94561,94561,78181,8396%2,14
Ege Endustri ve Ticaret A.S.6,10006,20006,10006,1000%-1,61
Ege Profil ve Sanayi A.S.0,1409030,1417040,1377010,140903%0,00
Ege Seramik Sanayi ve Ticaret A.Ş.0,9600000,9800000,9500000,960000%-1,03
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,8343200,8397000,8235500,834320%1,97
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,4853300,4960000,4773300,485330%-2,68
Emek Elektrik Endüstrisi A.Ş.0,4700000,4800000,4650000,470000%-3,09
Eminis Ambalaj A.S.1,76681,76681,71251,7203%-2,63
Enka Insaat ve Sanayi A.S.0,5850260,5950260,5800250,585026%-1,68
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,84001,84001,51381,8400%10,16
Eregli Demir ve Celik Fabrikalari T.A.S.0,2578780,2648480,2320900,257878%-13,51
Ersu Meyve ve Gida Sanayi A.S.0,7866700,7944500,7788800,786670%0,60
Escort Teknoloji Yatırım A.Ş.0,0319090,0324590,0317250,031909%-0,57
Federal-Mogul Izmit Piston2,57142,61432,55712,5714%-0,55
Fenerbahçe Futbol A.Ş.5,09205,18725,09205,0920%-0,93
Ford Otomotiv Sanayi A.Ş.1,07001,11001,06001,0700%-3,60
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0077580,0080050,0075110,007758%0,00
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.1,40151,41391,38911,4015%-1,74
Garanti Faktoring A.S.0,5105700,5399300,4970100,510570%-5,83
Garanti Yatirim Ortakligi A.S.0,4301900,4301900,3930100,398320%-8,54
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0533830,0555710,0529450,053383%-3,17
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,2822830,2932100,2804610,282283%-4,91
Goodyear Lastikleri T.A.Ş.0,0940860,0964380,0933020,094086%-2,44
Göltaş Göller Bölgesi Çimento A.Ş.3,84003,88003,82003,8400%0,00
GSD Denizcilik Gayrimenkul A.Ş.0,3433200,3666600,3333300,343320%1,98
GSD Holding A.S.0,2722200,2722200,2555600,261110%-4,08
Gubre Fabrikalari T.A.S.0,1535800,1583000,1535800,153580%-2,98
Hacı Ömer Sabancı Holding A.Ş.2,23682,26312,21042,2368%-2,30
Hektaş Ticaret T.A.Ş.0,0153710,0153710,0150290,015029%-3,30
Hürriyet Gazetecilik ve Matbaacılık A.Ş.2,34732,34732,29072,3049%0,00
ICBC Turkey Bank A.S.0,2806000,2874500,2806000,280600%-2,38
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1130000,1190000,1110000,113000%-7,38
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,7530100,7657200,7530100,753010%-2,47
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,6900000,7100000,6800000,690000%-1,43
Ihlas Holding A.S.0,8642800,8878600,8642800,864280%-2,66
Intema Insaat ve Tesisat Malzeme A.S.0,6262600,6262600,6005600,603780%-2,08
Inveo Yatırım Holding A.Ş.0,0411870,0428530,0380920,041187%-1,70
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,4519900,4647300,4456300,451990%-4,05
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,4519930,4647250,4456270,451993%-4,05
Is Finansal Kiralama A.S.0,1470000,1503300,1456700,147000%-2,22
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,6383300,6571100,6336400,638330%-2,86
Isiklar Enerji ve Yapı Holding A.Ş.0,5900000,6100000,5900000,590000%-3,28
Izmir Demir Celik Sanayi A.S.0,2805400,2871800,2788800,280540%-1,74
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,6326100,6424400,6293300,632610%-1,53
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,2782100,2782100,2695100,272410%-1,05
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,1487400,1523600,1469200,148740%-2,38
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2578700,2578700,2508400,255530%0,93
Karsan Otomotiv Sanayii ve Ticaret A.S.3,77283,89303,74883,7728%-3,09
Karsu Tekstil Sanayii ve Ticaret A.S.1,42501,44171,40001,4250%2,39
Kartonsan Karton Sanayi ve Ticaret A.Ş.51,785751,785751,428651,7857%0,00
Kent Gıda Maddeleri Sanayii A.Ş.0,0165000,0168000,0165000,016500%-1,20
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1489200,1570500,1480200,148920%-4,62
Kervansaray Yatirim Holding A.S.1,24301,35721,19591,2430%-8,42
Klimasan Klima Sanayi ve Ticaret A.Ş.0,4697000,4772700,4583300,469700%5,09
Koç Holding A.Ș.5,17205,25685,04495,1720%-1,61
Konfrut Gida Sanayi ve Ticaret A.S.0,0584370,0584370,0568750,057187%-1,08
Konya Cimento Sanayii A.S.15,000015,100014,800015,0000%-1,32
Kordsa Teknik Tekstil A.S.0,1057940,1073740,1052680,105794%-0,99
Koza Anadolu Metal Madencilik A.S.0,1664600,1693800,1650000,166460%-2,56
Kristal Kola ve Meşrubat Sanayi A.Ş.1,59431,59431,54061,5483%-2,88
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,26191,27621,25241,2619%-1,12
Kütahya Porselen Sanayi A.Ş.1,16231,18181,12991,1623%-0,56
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0290240,0304870,0286580,029024%-0,83
Logo Yazilim Sanayi ve Ticaret A.S.1,93332,03331,88331,9333%-1,70
Luks Kadife Ticaret Sanayii A.S.0,8242000,8316300,8019200,824200%0,91
Lydia Holding AS0,8173500,8173500,7830070,796744%-2,52
Makina Takim Endustrisi A.S.0,5552700,5643700,5552700,555270%-1,61
Marmaris Altinyunus Turistik Tesisler A.S.3,82503,87503,80003,8250%0,66
Marshall Boya ve Vernik Sanayi A.Ş.11,406611,727011,406611,4066%-0,56
Marti Otel İşletmeleri A.Ş.1,21001,21001,17001,1900%-1,65
Mazhar Zorlu Holding A.S.1,39001,43001,37001,3900%0,00
Menderes Tekstil Sanayi ve Ticaret A.S.0,2346100,2415100,2346100,234610%-4,23
Merko Gıda Sanayi ve Ticaret A.Ş.1,72381,75941,70611,7238%1,04
Metemtur Otelcilik ve Turizm AS0,7802500,7942700,7709100,780250%-0,60
Metro Ticari ve Mali Yatirimlar Holding A.S.0,7431300,7586100,7431300,743130%-2,70
Metro Yatirim Ortakligi A.S.1,04001,06670,9800001,0400%-1,89
Migros Ticaret Anonim Sirketi7,00007.050.000,006.950.000,007.050.000,00%-1,40
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,8173500,8173500,7830100,796740%-2,52
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,09251,11151,09251,0925%-1,71
Mondi Turkey Corrugated Cardboard Inc.1,09251,11151,09251,0925%-1,71
Net Holding A.S.0,3161900,3270900,3134700,316190%-2,52
Netas Telekomunikasyon A.S.2,60002,70002,55002,6000%-3,70
Nuh Cimento Sanayi A.S.2,55002,55002,50002,5000%-0,99
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,5125000,5300000,4750000,512500%-3,30
Otokar Otomotiv ve Savunma Sanayi A.Ş.5,20005,35005,15005,2000%-0,95
Oyak Cimento Fabrikalari A.S.0,4087270,4087270,4008670,400867%-1,92
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0124410,0129120,0123070,012441%-2,63
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.1,66001,66001,62001,6300%-1,81
Parsan Makina Parçaları Sanayi A.Ş.0,4057000,4131500,4038400,405700%0,00
Penguen Gıda Sanayi A.Ş.1,77741,82921,76881,7774%-0,96
Petkim Petrokimya Holding A.S.0,5477500,5574400,5380500,547750%-5,04
Petrokent Turizm A.Ş.9,996010,60809,99609,9960%-9,26
Pınar Entegre Et ve Un Sanayi A.Ş.0,1357140,1414280,1300000,135714%-4,04
Pinar Su Sanayi ve Ticaret A.S.0,1484240,1484240,1286340,142128%-4,24
Pinar Sut Mamulleri Sanayii A.S.0,1957140,2100000,1914280,195714%-8,05
Platform Turizm Tasimacilik A.S.27,600028,360027,600028,0900%0,93
QNB Bank A.Ş.0,2171520,2249080,2171520,217152%-3,45
QNB Finansal Kiralama A.S.0,7766600,7926200,7766600,776660%0,00
QNB Finansal Kiralama A.Ş.0,0893130,0912700,0893130,089313%0,00
QNB Finansbank A.Ş.0,3565200,3692500,3565200,356520%-3,45
Ral Yatirim Holding A.S.0,1901620,1948570,1893790,190162%-0,82
Ray Sigorta A.S.0,7191300,7522000,7026000,719130%1,16
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,5650000,5950000,5550000,565000%-7,38
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,7046500,7322830,7046500,704650%-2,86
Sanko Pazarlama İthalat İhracat A.Ş.1,30421,32141,29381,3042%-1,31
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0915000,0940000,0910000,091500%-3,17
Sasa Polyester Sanayi A.Ş.0,0082390,0084470,0079800,008239%3,92
Selcuk Gida Endustri Ihracat A.S.16,013816,446615,797416,0138%-1,33
Serve Film Prodüksiyon Eglence A.S.1,26191,27381,25001,2619%-0,93
Soktas Tekstil Sanayi ve Ticaret A.S.1,02061,02060,9777601,0035%1,74
Sonmez Filament Sentetik A.S.1,15001,17001,12001,1500%-1,71
Sonmez Pamuklu Sanayii A.S.0,2326090,2357100,2248550,232609%-0,66
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,45002,46002,39002,3900%-4,02
Şekerbank T.A.Ş.0,2780200,2780200,2692700,271460%-3,12
Tat Gida Sanayi A.S.2,24002,26002,05002,2400%-0,88
Tek Art Insaat Ticaret Turizm A.S.3,56883,61553,31223,5688%11,68
Tera Finansal Yatırımlar Holding A.Ş.0,4057610,4057610,3985920,398592%-0,71
Tera Yatirim Teknoloji Holding A.Ş.0,3331800,3445910,3286160,333180%-2,01
Tofas Turk Otomobil Fabrikasi A.S.2,21402,25002,20502,2140%-2,38
Tukas Gida Sanayi ve Ticaret A.S.0,1944440,1981480,1944440,194444%-2,78
Tupras Turkiye Petrol Rafinerileri A.S.1,29291,30001,19291,2929%-1,63
Turcas Petrol A.S.0,7226200,7416400,7162800,722620%-2,56
Turk Prysmian Kablo ve Sistemleri A.S.0,6704000,6905200,6637000,670400%-3,85
Turk Sise ve Cam Fabrikalari A.S.0,5502700,5502700,5347000,539890%-2,80
Turk Traktor ve Ziraat Makineleri A.S.7,50007,75007,45007,5000%-3,85
Turkcell Iletisim Hizmetleri A.S.3,18273,27483,14473,1827%-3,77
Turkish Airlines Inc.0,0010300,0010300,000980000,001000%-2,91
Turkiye Sigorta A.S.0,0229210,0229210,0221980,022198%-3,15
Turkiye Sınai Kalkınma Bankası A.Ş.0,1452700,1489000,1410000,141000%-2,94
Türk Tuborg Bira ve Malt Sanayii A.Ş.2,80792,80792,72072,7381%-3,09
Türkiye Garanti Bankası A.Ş.0,9502500,9502500,9099400,927220%-3,59
Türkiye Kalkınma ve Yatırım Bankası A.Ş.0,6123700,6123700,6048100,604810%-1,23
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,5389800,5593200,5322000,538980%-2,45
Usak Seramik Sanayii A.S.0,0741230,0754120,0741230,074123%-1,71
Ülker Bisküvi Sanayi A.Ş.5,75005,90005,70005,7500%-2,54
Vakif Finansal Kiralama A.S.0,0081550,0081550,0076340,007871%-4,05
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0322230,0322230,0303490,030724%-2,77
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,6093400,6482400,6015600,609340%-4,08
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2537500,2592200,2526600,253750%-1,28
Vestel Elektronik Sanayi ve Ticaret A.S.4,50004,55004,45004,5000%-0,55
Viking Kagit ve Seluloz A.S.0,7100000,7400000,7000000,710000%-4,05
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0620000,0620000,0590000,060000%-3,23
Yapi ve Kredi Bankasi A.S.0,8366900,8686200,8303000,836690%-4,38
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2564300,2623400,2544500,256430%-2,25
Yesil Yapi Endustrisi A.S.0,5082700,5082700,5000280,500028%-1,62
Yesil Yatirim Holding A.S.1,26001,30001,26001,2600%-2,33
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0795820,0807970,0789750,079582%-2,24
Zorlu Enerji Elektrik Üretim A.Ş.1,31061,34421,30391,3106%-3,47