Amerikan Doları 50,0395 %0,04Euro 56,1907 %0,03Gram Altın 6.573,00 %0,08Ons Altın 4.062,56 %0,03Brent Petrol 94,0469 %-1,20EUR/USD 1,1229 %-0,01Bitcoin 80.725,73 %0,73Ethereum 2.436,83 %0,65

6 Temmuz 2004 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,7333330,7433330,7233330,733333%-1,35
Afyon Çimento Sanayi T.A.Ş.0,1110500,1116000,1110500,111050%-0,49
Akbank T.A.Ş.1,98222,03491,98221,9822%-2,59
Akçansa Çimento Sanayi ve Ticaret A.Ş.3,20003,27503,20003,2000%-1,54
Akenerji Elektrik Üretim A.Ş.1,02091,02881,01291,0209%-0,78
Akin Tekstil A.S.2,10002,10002,03002,0400%0,00
Aksa Akrilik Kimya Sanayii A.Ş.0,0810880,0817870,0803890,081088%0,00
Aksigorta A.Ş.1,07811,09991,06351,0781%0,68
Aksu Enerji Ve Ticaret A.S.0,6868900,6957500,6824500,686890%0,00
Alarko Carrier Sanayi ve Ticaret A.S.9,60009,75009,60009,6000%-1,03
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0296990,0300510,0295230,029699%-1,17
Alarko Holding A.Ş.1,29701,33081,28571,2970%-0,86
Alcatel Lucent Teletas Telekomunikasyon A.S.2,63322,75512,58452,6332%-0,92
Alkim Alkali Kimya A.S.0,4656540,4697750,4532910,465654%1,80
Alkim Kagit Sanayi ve Ticaret A.S.0,0971420,0985710,0966660,097142%0,00
Altinyunus Cesme Turistik Inc.1,80281,83271,79531,8028%-2,43
Anadolu Anonim Türk Sigorta Şirketi0,3110140,3148780,3110140,311014%-1,23
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,4540150,4590320,4515070,454015%-2,69
Anadolu Grubu Holding A.S.0,1063120,1102500,1063120,106312%-1,22
Anadolu Hayat Emeklilik A.S.0,5892700,5964900,5868700,589270%-0,41
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,8322680,8574880,8322680,832268%-1,79
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,1766780,1854380,1766780,176678%-2,42
Arcelik A.S.7,56107,56107,36587,4146%0,66
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,5120200,5186300,5087200,512020%-1,27
Arsan Tekstil Sanayi ve Ticaret A.S.0,0448590,0448590,0443250,044592%0,00
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1308450,1330500,1308450,130845%-1,11
Ata Gayrimenkul Yatirim Ortakligi A.S.0,7638400,7709800,7638400,763840%-2,73
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,3475200,3601600,3475200,347520%-3,51
Atlantis Yatirim Holding A.S.1,78321,78321,69831,7832%0,00
Atlas Yatırım Ortaklığı A.Ş.0,5334700,5432600,5334700,533470%0,93
Avrasya Gayrimenkul Yatirim Ortakligi A.S.0,9471500,9633400,9390500,947150%-0,85
Ayen Enerji A.S.0,8401000,8579700,8401000,840100%-1,05
Aygaz A.S.3,15003,15003,10003,1250%-0,79
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,54101,56531,52891,5410%0,00
Bak Ambalaj Sanayi ve Ticaret A.S.0,8222590,8222590,8071990,813223%0,75
Banvit Bandirma Vitaminli Yem Sanayii A.S.2,08752,12502,07502,0875%0,00
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0245020,0248830,0241210,024502%1,05
Batisoke Cimento Sanayi ve Ticaret A.S.0,3346500,3346500,3266800,326680%0,00
Besiktas Futbol Yatirimlari A.S.0,3903300,3982560,3883490,390330%-1,50
Big Medya Teknoloji Anonim Sirketi2,35842,35842,31842,3184%-2,11
Birlik Mensucat Fabric Industry and Trade Inc.4,93354,93354,83484,9335%0,00
Blume Metal Kimya Anonim Sirketi0,1568310,1577480,1467420,156831%4,91
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.1,59001,61001,58001,5900%0,63
Borusan Yatirim ve Pazarlama A.S.2,55002,62502,52502,5500%-0,97
Bosch Fren Sistemleri A.Ş.167,00186,00167,00167,00%-1,76
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0223550,0223550,0220030,022003%-0,79
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,15241,16461,15241,1524%0,00
Burcelik Bursa Celik Dokum Sanayi A.S.0,0715380,0750000,0707690,071538%-4,62
Burcelik Vana Sanayi ve Ticaret A.S.1,15441,15441,12351,1235%0,69
Bursa Cimento Fabrikasi A.S.1,27301,29441,15541,2730%-1,65
Celik Halat ve Tel Sanayii A.S.0,8410000,8500400,8410000,841000%-1,06
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,6827600,6827600,6620700,665520%-1,53
Cim Beton Hazirbeton Prefabrication A.S.9,70009,70009,55009,5500%-2,05
Cimentas Izmir Cimento Fabrikasi A.S.2,46022,48432,43612,4602%0,00
Coca-Cola İçecek A.Ş.4,15004,28004,15004,1500%-3,49
Cosmos Yatirim Holding A.S.1,32861,32861,29541,3087%-1,01
Çelebi Hava Servisi A.Ş.4,97224,97224,88894,8889%-1,68
Çimsa Çimento Sanayi ve Ticaret A.Ş.2,92502,97502,90002,9250%-0,85
Dagi Yatirim Holding A.S.1,24461,24461,16501,1948%1,69
Dardanel Onentas Gida Sanayi A.S.1,15001,17001,14001,1500%0,00
Demisas Dokum Emaye Sanayi A.S.0,6553400,6674700,6553400,655340%-2,70
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.4,90004,97504,90004,9000%-0,51
Derimod Konfeksiyon Ayakkabi A.S.0,5954800,6045000,5954800,595480%-0,75
Desa Deri Sanayi Ve Ticaret A.S.0,1535440,1535440,1505090,150509%-1,98
Deva Holding A.S.0,6680600,6680600,6426900,651140%-2,53
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.3,10003,15003,05003,1000%0,81
Dogan Burda Magazine Publishing and Media Inc.2,35842,35842,31842,3184%-2,11
Dogan Sirketler Grubu Holdings A.S.0,6602600,6602600,6452600,657260%1,39
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,7004490,7059210,6895040,700449%-1,54
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,7004500,7059200,6895000,700450%-1,54
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,5193400,5329500,5148000,519340%-0,87
Dogus Otomotiv Servis ve Ticaret A.S.3,05003,10003,02503,0500%-2,40
Dogusan Boru Sanayii ve Ticaret A.S.1,54991,63151,51731,5499%-1,04
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.1,72511,72511,69671,6967%-0,56
Dunya Holding A.Ş.10,049510,321110,049510,0495%0,00
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0751440,0769120,0740390,075144%0,00
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1533330,1533330,1500000,150000%0,00
Eczacibasi Yatirim Holding A.S.1,41671,44171,41671,4167%-1,73
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.1,89741,89741,85891,8782%-2,01
Ege Endustri ve Ticaret A.S.6,25006,35006,20006,2500%0,00
Ege Profil ve Sanayi A.S.0,1681230,1761290,1665220,168123%0,96
Ege Seramik Sanayi ve Ticaret A.Ş.0,9600000,9900000,9600000,960000%0,00
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,8074100,8289400,8020200,807410%0,00
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,4373300,4453300,4346700,437330%-0,61
Emek Elektrik Endüstrisi A.Ş.0,5800000,6500000,5550000,580000%-3,33
Eminis Ambalaj A.S.1,69701,69701,67381,6815%-0,46
Enka Insaat ve Sanayi A.S.0,6250270,6400280,6250270,625027%-2,34
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,67041,69651,65741,6704%0,00
Eregli Demir ve Celik Fabrikalari T.A.S.0,2787870,2843630,2753030,278787%-1,96
Ersu Meyve ve Gida Sanayi A.S.0,8022400,8100300,7944500,802240%0,00
Escort Teknoloji Yatırım A.Ş.0,0304410,0308080,0302580,030441%-0,60
Federal-Mogul Izmit Piston2,60002,61432,58572,6000%0,00
Fenerbahçe Futbol A.Ş.5,37755,56795,28235,3775%4,63
Ford Otomotiv Sanayi A.Ş.1,11001,14001,11001,1100%-2,63
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0069180,0072150,0069180,006918%-0,70
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.1,42631,51311,42631,4263%0,00
Garanti Faktoring A.S.0,5105700,5173400,5083100,510570%-1,74
Garanti Yatirim Ortakligi A.S.0,3823900,3823900,3744200,377080%-0,70
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0542580,0551330,0538210,054258%-0,80
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,2513220,2567860,2513220,251322%-2,13
Goodyear Lastikleri T.A.Ş.0,0948700,0964380,0948700,094870%-2,42
Göltaş Göller Bölgesi Çimento A.Ş.3,46003,48003,46003,4600%-0,57
GSD Denizcilik Gayrimenkul A.Ş.0,3433200,3566600,3333300,343320%1,98
GSD Holding A.S.0,2555600,2555600,2444400,255560%2,22
Gubre Fabrikalari T.A.S.0,1495400,1535800,1401100,149540%0,00
Hacı Ömer Sabancı Holding A.Ş.2,35522,39462,35522,3552%-1,11
Hektaş Ticaret T.A.Ş.0,0157130,0157130,0152000,015371%2,28
Hürriyet Gazetecilik ve Matbaacılık A.Ş.2,40382,40382,34732,3614%0,60
ICBC Turkey Bank A.S.0,2737600,2806000,2737600,273760%0,00
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1120000,1180000,1120000,112000%-2,61
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,7275900,7434800,7244100,727590%0,00
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,6800000,7000000,6800000,680000%-1,45
Ihlas Holding A.S.0,8721400,9035700,8642800,872140%0,00
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,1255730,1255730,1241130,124989%-1,61
Intema Insaat ve Tesisat Malzeme A.S.0,5973500,5973500,5909300,590930%-0,54
Inveo Yatırım Holding A.Ş.0,0354730,0364250,0354730,035473%-0,67
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.0,1337000,1363600,1337000,133700%-0,98
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,6852700,7040400,6852700,685270%-0,68
Isiklar Enerji ve Yapı Holding A.Ş.0,5800000,5900000,5700000,580000%0,00
Izmir Demir Celik Sanayi A.S.0,2788800,2838600,2772200,278880%-2,89
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,7211100,7604400,7211100,721110%-4,35
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,2724100,2724100,2666200,266620%-2,13
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,1487400,1523600,1487400,148740%-3,53
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2578700,2578700,2531800,257870%0,00
Karsan Otomotiv Sanayii ve Ticaret A.S.3,74883,89303,74883,7488%-1,27
Karsu Tekstil Sanayii ve Ticaret A.S.1,61671,64171,60831,6167%-1,02
Kartonsan Karton Sanayi ve Ticaret A.Ş.52,500052,500050,714350,7143%0,00
Kent Gıda Maddeleri Sanayii A.Ş.0,0163000,0165000,0163000,016300%-1,21
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1471200,1498300,1462200,147120%-0,61
Kervansaray Yatirim Holding A.S.1,61251,66631,46471,6125%12,15
Klimasan Klima Sanayi ve Ticaret A.Ş.0,4545500,4621200,4545500,454550%-0,82
Koç Holding A.Ș.6,10476,27436,06236,1047%0,70
Konfrut Gida Sanayi ve Ticaret A.S.0,0575000,0575000,0562500,056250%-1,64
Konya Cimento Sanayii A.S.14,500014,700014,500014,5000%-0,68
Kordsa Teknik Tekstil A.S.0,1063210,1079000,1063210,106321%-0,98
Koza Anadolu Metal Madencilik A.S.0,1766800,1854400,1766800,176680%-2,42
Kristal Kola ve Meşrubat Sanayi A.Ş.1,40271,40271,37201,3797%-1,10
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,10951,12381,10481,1095%-0,85
Kütahya Porselen Sanayi A.Ş.1,08441,09741,08441,0844%-1,18
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0287800,0296340,0287800,028780%-1,26
Logo Yazilim Sanayi ve Ticaret A.S.1,75001,78331,73331,7500%-0,94
Luks Kadife Ticaret Sanayii A.S.0,8242000,8316300,8242000,824200%0,00
Lydia Holding AS0,7349280,7349280,7143220,714322%-1,89
Makina Takim Endustrisi A.S.0,5370600,5461700,5279600,537060%-1,67
Marmaris Altinyunus Turistik Tesisler A.S.4,05004,17504,02504,0500%-4,14
Marshall Boya ve Vernik Sanayi A.Ş.11,022111,278411,022111,0221%-1,15
Marti Otel İşletmeleri A.Ş.1,21001,21001,16001,1800%-2,48
Mazhar Zorlu Holding A.S.1,33001,37001,32001,3300%0,00
Menderes Tekstil Sanayi ve Ticaret A.S.0,2380600,2415100,2380600,238060%-1,43
Merko Gıda Sanayi ve Ticaret A.Ş.1,67051,70611,67051,6705%-2,08
Metemtur Otelcilik ve Turizm AS0,7989400,8036100,7475500,798940%4,91
Metro Ticari ve Mali Yatirimlar Holding A.S.0,7379700,7482900,7328100,737970%-0,69
Metro Yatirim Ortakligi A.S.0,8866700,8933300,8866700,886670%-0,75
Migros Ticaret Anonim Sirketi7,30007.400.000,007.200.000,007.400.000,00%0,68
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,7349300,7349300,7143200,714320%-1,89
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,04981,06401,04981,0498%-0,45
Mondi Turkey Corrugated Cardboard Inc.1,04971,06401,04971,0497%-0,45
Net Holding A.S.0,3434500,3570800,3352700,343450%-1,56
Netas Telekomunikasyon A.S.2,60002,62502,57502,6000%0,00
Nuh Cimento Sanayi A.S.2,60002,60002,52502,5500%0,00
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,5225000,5300000,5150000,522500%0,97
Otokar Otomotiv ve Savunma Sanayi A.Ş.5,15005,20005,10005,1500%-0,96
Oyak Cimento Fabrikalari A.S.0,4087270,4087270,4047970,408727%-0,95
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0121720,0125760,0114990,012172%4,03
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.1,59001,59001,56001,5700%-1,26
Parsan Makina Parçaları Sanayi A.Ş.0,4038400,4168700,4019800,403840%-0,46
Penguen Gıda Sanayi A.Ş.1,79471,80331,78601,7947%0,00
Petkim Petrokimya Holding A.S.0,4992700,5089700,4992700,499270%-1,91
Petrokent Turizm A.Ş.10,506010,506010,302010,5060%0,98
Pınar Entegre Et ve Un Sanayi A.Ş.0,1242850,1257140,1242850,124285%-1,14
Pinar Su Sanayi ve Ticaret A.S.0,1295340,1295340,1277350,127735%-0,70
Pinar Sut Mamulleri Sanayii A.S.0,2042850,2057140,2014280,204285%-2,05
QNB Bank A.Ş.0,2404190,2435210,2388680,240419%-0,64
QNB Finansal Kiralama A.S.0,7926200,8085800,7873000,792620%-0,67
QNB Finansal Kiralama A.Ş.0,0912700,0929830,0905360,091270%-0,53
QNB Finansbank A.Ş.0,3947200,3998100,3921700,394720%-0,64
Ral Yatirim Holding A.S.0,1901620,1932920,1901620,190162%-1,22
Ray Sigorta A.S.0,7687300,7852600,7604600,768730%-2,11
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,5600000,5900000,5600000,560000%-2,61
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,7184670,7253750,7115580,718467%-0,95
Sanko Pazarlama İthalat İhracat A.Ş.1,27661,28691,26971,2766%-0,80
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0800000,0805000,0790000,080000%-0,62
Sasa Polyester Sanayi A.Ş.0,0080840,0081870,0080840,008084%-0,64
Selcuk Gida Endustri Ihracat A.S.16,013816,446616,013816,0138%0,00
Serve Film Prodüksiyon Eglence A.S.1,10951,12381,10481,1095%-0,85
Soktas Tekstil Sanayi ve Ticaret A.S.0,9606100,9606100,9434500,952030%0,00
Sonmez Filament Sentetik A.S.1,20001,24001,20001,2000%1,69
Sonmez Pamuklu Sanayii A.S.0,2822320,2822320,2729280,282232%1,11
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,49002,49002,44002,4500%-1,61
Şekerbank T.A.Ş.0,2802100,2802100,2736500,275830%-1,56
Tat Gida Sanayi A.S.2,30002,33002,29002,3000%-1,29
Tek Art Insaat Ticaret Turizm A.S.3,19563,24233,17233,1956%-1,44
Tera Finansal Yatırımlar Holding A.Ş.0,4487750,4487750,4200990,430135%1,69
Tera Yatirim Teknoloji Holding A.Ş.0,3354620,3468730,3354620,335462%-2,00
Tofas Turk Otomobil Fabrikasi A.S.2,29502,38502,29502,2950%-2,67
Tukas Gida Sanayi ve Ticaret A.S.0,1944440,1981480,1925920,194444%0,96
Tupras Turkiye Petrol Rafinerileri A.S.1,41431,45711,41431,4143%-1,98
Turcas Petrol A.S.0,7353000,7543200,7353000,735300%-0,85
Turk Prysmian Kablo ve Sistemleri A.S.0,6637000,6838100,6637000,663700%-2,94
Turk Sise ve Cam Fabrikalari A.S.0,5762200,5762200,5606500,565840%-0,91
Turk Traktor ve Ziraat Makineleri A.S.6,40006,50006,40006,4000%-0,78
Turkcell Iletisim Hizmetleri A.S.3,39963,45383,38333,3996%-0,63
Turkish Airlines Inc.0,000960000,000960000,000940000,00094000%-1,05
Turkiye Sigorta A.S.0,0236450,0236450,0226800,022921%0,00
Turkiye Sınai Kalkınma Bankası A.Ş.0,1481200,1518200,1452700,145270%-0,97
Türk Tuborg Bira ve Malt Sanayii A.Ş.2,58122,58122,51142,5114%-2,70
Türkiye Garanti Bankası A.Ş.1,01361,01360,9848100,996330%-0,57
Türkiye Kalkınma ve Yatırım Bankası A.Ş.0,6741100,6741100,6552100,661510%-1,87
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,7457600,7627100,6644100,745760%11,11
Usak Seramik Sanayii A.S.0,0676770,0683220,0663880,067677%1,94
Ülker Bisküvi Sanayi A.Ş.5,65005,80005,60005,6500%-1,74
Vakif Finansal Kiralama A.S.0,0078230,0078230,0076810,007681%-1,82
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0318480,0318480,0312240,031598%0,40
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,6093400,6223100,6041600,609340%-1,26
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2417200,2450000,2406300,241720%-0,45
Vestel Elektronik Sanayi ve Ticaret A.S.4,65004,75004,62504,6500%-0,53
Viking Kagit ve Seluloz A.S.0,6300000,6400000,6300000,630000%0,00
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0660000,0660000,0630000,063000%-4,55
Yapi ve Kredi Bankasi A.S.0,9261000,9516500,9261000,926100%-1,36
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2562700,2783600,2518500,256270%-7,86
Yesil Yapi Endustrisi A.S.0,5000280,5000280,4862910,491785%0,00
Yesil Yatirim Holding A.S.1,22001,24001,22001,2200%-0,81
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0795820,0820120,0765450,079582%3,97
Zorlu Enerji Elektrik Üretim A.Ş.1,37111,42491,35771,3711%-1,92