Amerikan Doları 50,0190 %0,00Euro 56,1646 %-0,01Gram Altın 6.564,50 %-0,06Ons Altın 4.059,27 %-0,05Brent Petrol 94,8845 %-0,32EUR/USD 1,1229 %-0,02Bitcoin 80.208,01 %0,09Ethereum 2.418,75 %-0,09

6 Ağustos 2004 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,8066660,8200000,7866660,806666%2,11
Afyon Çimento Sanayi T.A.Ş.0,1132400,1143300,1132400,113240%0,00
Akbank T.A.Ş.1,99982,05241,98221,9998%-2,56
Akçansa Çimento Sanayi ve Ticaret A.Ş.3,22503,27503,22503,2250%0,00
Akenerji Elektrik Üretim A.Ş.1,03681,05281,03681,0368%0,00
Akin Tekstil A.S.2,19002,19002,16002,1600%-0,92
Aksa Akrilik Kimya Sanayii A.Ş.0,0817870,0831850,0817870,081787%0,00
Aksigorta A.Ş.1,18741,20191,18741,1874%-1,21
Aksu Enerji Ve Ticaret A.S.0,6957500,7090400,6957500,695750%-1,26
Alarko Carrier Sanayi ve Ticaret A.S.9,65009,75009,65009,6500%-1,03
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0298750,0304020,0298750,029875%-1,16
Alarko Holding A.Ş.1,35341,37601,34211,3534%-1,64
Alcatel Lucent Teletas Telekomunikasyon A.S.2,63322,68202,60882,6332%0,00
Alkim Alkali Kimya A.S.0,3667540,3733470,3651050,366754%0,00
Alkim Kagit Sanayi ve Ticaret A.S.0,0985710,0990470,0976190,098571%0,49
Altinyunus Cesme Turistik Inc.1,96362,01971,96361,9636%-0,94
Anadolu Anonim Türk Sigorta Şirketi0,3515820,3573770,3284000,351582%-1,09
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,5041830,5066910,5016740,504183%-0,99
Anadolu Grubu Holding A.S.0,1181250,1220620,1181250,118125%-3,23
Anadolu Hayat Emeklilik A.S.0,7215600,7516200,7155500,721560%-2,44
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,8070480,8221800,8070480,807048%-1,23
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,1810580,1854380,1795980,181058%-1,59
Arcelik A.S.7,70737,70737,60987,6585%0,64
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,5549700,5780900,5549700,554970%-2,32
Arsan Tekstil Sanayi ve Ticaret A.S.0,0480630,0480630,0461940,046728%0,00
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1381960,1404010,1381960,138196%-0,53
Ata Gayrimenkul Yatirim Ortakligi A.S.0,8423700,8566400,8280900,842370%0,00
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,3727900,3727900,3601600,372790%1,72
Atlantis Yatirim Holding A.S.1,74071,79741,72661,7407%-2,38
Atlas Yatırım Ortaklığı A.Ş.0,5139000,5236800,5139000,513900%-1,87
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,02001,03621,01191,0200%0,80
Ayen Enerji A.S.0,8266900,8445700,8266900,826690%-2,12
Aygaz A.S.3,22503,22503,17503,2000%0,00
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,56531,58961,55311,5653%-1,53
Bak Ambalaj Sanayi ve Ticaret A.S.0,8885220,8885220,8674380,873462%-1,69
Banvit Bandirma Vitaminli Yem Sanayii A.S.2,04002,07002,04002,0400%-0,49
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0266600,0272950,0241210,026660%-0,47
Batisoke Cimento Sanayi ve Ticaret A.S.0,3505800,3505800,3426100,346600%2,35
Besiktas Futbol Yatirimlari A.S.0,3962740,3982560,3883490,396274%1,52
Big Medya Teknoloji Anonim Sirketi5,04655,04654,69674,7966%1,05
Birlik Mensucat Fabric Industry and Trade Inc.6,28206,44656,28206,2820%-2,05
Blume Metal Kimya Anonim Sirketi0,1715050,1742560,1696710,171505%1,08
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.1,60001,61001,56001,6000%1,27
Borusan Yatirim ve Pazarlama A.S.2,92502,95002,87502,9250%0,00
Bosch Fren Sistemleri A.Ş.165,00167,00165,00165,00%0,00
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0258760,0258760,0253470,025347%-2,71
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,15851,17071,14631,1585%-0,52
Burcelik Bursa Celik Dokum Sanayi A.S.0,0746150,0753840,0738460,074615%-0,51
Burcelik Vana Sanayi ve Ticaret A.S.1,13901,13901,11571,1235%-2,03
Bursa Cimento Fabrikasi A.S.1,24101,25161,24101,2410%0,00
Celik Halat ve Tel Sanayii A.S.0,8364800,8410000,8319500,836480%0,00
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,7517200,7517200,7448300,751720%0,00
Cim Beton Hazirbeton Prefabrication A.S.9,25009,25009,20009,2000%0,00
Cimentas Izmir Cimento Fabrikasi A.S.2,36372,37582,36372,3637%0,00
Coca-Cola İçecek A.Ş.4,58004,63004,55004,5800%-0,43
Cosmos Yatirim Holding A.S.1,34861,34861,26881,2821%0,00
Çelebi Hava Servisi A.Ş.4,91674,91674,86114,8889%-0,57
Çimsa Çimento Sanayi ve Ticaret A.Ş.2,87502,92502,87502,8750%-0,86
Dagi Yatirim Holding A.S.1,45371,45371,38401,3840%-2,11
Dardanel Onentas Gida Sanayi A.S.1,20001,22001,11001,2000%0,00
Demisas Dokum Emaye Sanayi A.S.0,6735400,6796100,6735400,673540%0,00
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.3,42503,55003,40003,4250%0,74
Derimod Konfeksiyon Ayakkabi A.S.0,5911500,6008900,5846500,591150%-1,09
Desa Deri Sanayi Ve Ticaret A.S.0,1426190,1426190,1407990,140799%-0,85
Deva Holding A.S.0,7061100,7061100,6934300,701880%2,47
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.3,17503,22503,17503,1750%-1,55
Dogan Burda Magazine Publishing and Media Inc.5,04655,04654,69674,7966%1,05
Dogan Sirketler Grubu Holdings A.S.0,7082800,7082800,6992800,702280%-0,43
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,6785600,6949770,6785600,678560%-0,80
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,6785600,6949800,6785600,678560%-0,80
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,5805700,5805700,5216100,580570%10,35
Dogus Otomotiv Servis ve Ticaret A.S.2,70002,75002,70002,7000%-0,92
Dogusan Boru Sanayii ve Ticaret A.S.1,80281,82731,57441,8028%2,79
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.1,90521,90521,86731,8673%-1,50
Dunya Holding A.Ş.10,456910,592710,321110,4569%0,00
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0828800,0839850,0824380,082880%0,00
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1666660,1666660,1633330,166666%2,04
Eczacibasi Yatirim Holding A.S.1,41671,42501,40831,4167%-0,58
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.1,89741,89741,86851,8782%0,00
Ege Endustri ve Ticaret A.S.7,25007,35007,25007,2500%0,69
Ege Profil ve Sanayi A.S.0,1921410,2161590,1809330,192141%-1,64
Ege Seramik Sanayi ve Ticaret A.Ş.1,02001,05001,02001,0200%0,99
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,8235500,8343200,8235500,823550%-1,92
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,4640000,4666700,4613300,464000%0,58
Emek Elektrik Endüstrisi A.Ş.0,6200000,6400000,6150000,620000%0,00
Eminis Ambalaj A.S.1,75901,75901,72031,7203%-2,20
Enka Insaat ve Sanayi A.S.0,6050260,6150270,6000260,605026%-1,63
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,64431,73561,64431,6443%-2,33
Eregli Demir ve Celik Fabrikalari T.A.S.0,3136360,3157270,3066660,313636%1,58
Ersu Meyve ve Gida Sanayi A.S.0,7633000,7757600,7633000,763300%-1,61
Escort Teknoloji Yatırım A.Ş.0,0313580,0315420,0311750,031358%-0,58
Federal-Mogul Izmit Piston2,71432,72862,71432,7143%-0,52
Fenerbahçe Futbol A.Ş.5,90105,94865,71065,9010%2,48
Ford Otomotiv Sanayi A.Ş.1,09001,11001,08001,0900%-1,80
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0071650,0073130,0071160,007165%0,00
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.1,62471,66191,61231,6247%0,77
Garanti Faktoring A.S.0,5512300,5534900,4992700,551230%9,91
Garanti Yatirim Ortakligi A.S.0,4062900,4062900,3664600,400980%8,63
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0542580,0546960,0538210,054258%-0,80
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,2658920,2695340,2640710,265892%-0,68
Goodyear Lastikleri T.A.Ş.0,0956540,0964380,0948700,095654%0,00
Göltaş Göller Bölgesi Çimento A.Ş.3,44003,48003,44003,4400%-0,58
GSD Denizcilik Gayrimenkul A.Ş.0,3699900,3799900,3599900,369990%2,78
GSD Holding A.S.0,2777800,2777800,2611100,272220%0,00
Gubre Fabrikalari T.A.S.0,1522400,1535800,1522400,152240%-1,31
Hacı Ömer Sabancı Holding A.Ş.2,39462,44732,38152,3946%-3,19
Hektaş Ticaret T.A.Ş.0,0158830,0158830,0155420,015542%-1,09
Hürriyet Gazetecilik ve Matbaacılık A.Ş.2,64422,64422,50002,5721%1,90
ICBC Turkey Bank A.S.0,2874500,3011400,2806000,287450%0,00
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1120000,1140000,1120000,112000%-1,75
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,7244100,7403000,7244100,724410%-0,44
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,7200000,7400000,7200000,720000%-2,70
Ihlas Holding A.S.0,9350000,9664300,9271400,935000%0,00
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,1191480,1191480,1176880,118272%-0,74
Intema Insaat ve Tesisat Malzeme A.S.0,6487400,6487400,6294700,635890%0,51
Inveo Yatırım Holding A.Ş.0,0378540,0404720,0371390,037854%1,93
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,4901900,5029200,4838200,490190%1,32
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,4901890,5029220,4838230,490189%1,32
Is Finansal Kiralama A.S.0,1679500,1746000,1662900,167950%-4,72
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,7322000,7509800,7275100,732200%1,30
Isiklar Enerji ve Yapı Holding A.Ş.0,6100000,6100000,6000000,610000%0,00
Izmir Demir Celik Sanayi A.S.0,2954800,3021200,2954800,295480%-1,66
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,8400000,8520000,8340000,840000%-0,71
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,8621500,8621500,7679700,796950%0,73
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2158500,2249200,2122200,215850%-0,83
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,6974200,6974200,6271000,644680%1,10
Karsan Otomotiv Sanayii ve Ticaret A.S.3,65263,72473,62863,6526%-1,94
Karsu Tekstil Sanayii ve Ticaret A.S.1,65001,66671,63331,6500%-0,50
Kartonsan Karton Sanayi ve Ticaret A.Ş.52,142952,142951,785751,7857%0,00
Kent Gıda Maddeleri Sanayii A.Ş.0,0167000,0168000,0167000,016700%-1,18
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1353900,1380900,1353900,135390%0,00
Kervansaray Yatirim Holding A.S.1,62601,69981,62601,6260%-3,51
Klimasan Klima Sanayi ve Ticaret A.Ş.0,4507600,4583300,4469700,450760%0,00
Koç Holding A.Ș.6,40156,48626,35916,4015%-1,31
Konfrut Gida Sanayi ve Ticaret A.S.0,0584370,0584370,0571870,057500%0,55
Konya Cimento Sanayii A.S.14,800014,900014,800014,8000%2,07
Kordsa Teknik Tekstil A.S.0,1105320,1131630,1094790,110532%-0,47
Koza Anadolu Metal Madencilik A.S.0,1810600,1854400,1796000,181060%-1,59
Kristal Kola ve Meşrubat Sanayi A.Ş.1,42561,42561,39501,4027%0,55
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,36001,40001,30001,3600%6,25
Kütahya Porselen Sanayi A.Ş.1,02601,02601,01951,0260%0,00
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0304870,0309750,0292680,030487%3,73
Logo Yazilim Sanayi ve Ticaret A.S.1,81671,83331,78331,8167%-0,91
Luks Kadife Ticaret Sanayii A.S.0,8390500,8539000,8390500,839050%-1,74
Lydia Holding AS0,8173500,8173500,7830070,789876%-1,71
Makina Takim Endustrisi A.S.0,5643700,5825800,5643700,564370%-3,13
Marmaris Altinyunus Turistik Tesisler A.S.3,80003,92503,80003,8000%-1,94
Marshall Boya ve Vernik Sanayi A.Ş.10,765811,150310,765810,7658%-1,75
Marti Otel İşletmeleri A.Ş.1,23001,23001,20001,2100%-0,82
Mazhar Zorlu Holding A.S.1,40001,44001,40001,4000%-2,10
Menderes Tekstil Sanayi ve Ticaret A.S.0,2691200,2725700,2656700,269120%-1,27
Merko Gıda Sanayi ve Ticaret A.Ş.1,72381,74161,70611,7238%2,11
Metemtur Otelcilik ve Turizm AS0,8737000,8877100,8643500,873700%1,08
Metro Ticari ve Mali Yatirimlar Holding A.S.0,7482900,7534500,7431300,748290%0,00
Metro Yatirim Ortakligi A.S.0,9133300,9200000,9000000,913330%0,73
Migros Ticaret Anonim Sirketi7,60007.800.000,007.500.000,007.800.000,00%-0,64
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,8173500,8173500,7830100,789880%-1,71
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,03551,04021,03551,0355%0,00
Mondi Turkey Corrugated Cardboard Inc.1,03551,04021,03551,0355%0,00
Net Holding A.S.0,3134700,3161900,3080100,313470%0,88
Netas Telekomunikasyon A.S.2,72502,77502,70002,7250%1,87
Nuh Cimento Sanayi A.S.2,75002,75002,67502,7000%-0,92
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,5525000,5675000,5175000,552500%6,25
Otokar Otomotiv ve Savunma Sanayi A.Ş.5,20005,25005,15005,2000%-0,95
Oyak Cimento Fabrikalari A.S.0,4323070,4323070,4205170,420517%0,94
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0145930,0170140,0143910,014593%-8,82
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.1,53001,53001,50001,5100%0,00
Parsan Makina Parçaları Sanayi A.Ş.0,4243100,4299000,4243100,424310%-0,87
Penguen Gıda Sanayi A.Ş.1,78601,79471,77741,7860%0,00
Petkim Petrokimya Holding A.S.0,5041200,5138100,5041200,504120%0,00
Petrokent Turizm A.Ş.13,668014,178013,464013,6680%-2,90
Pınar Entegre Et ve Un Sanayi A.Ş.0,1357140,1400000,1342850,135714%1,06
Pinar Su Sanayi ve Ticaret A.S.0,1385290,1385290,1340320,134931%0,67
Pinar Sut Mamulleri Sanayii A.S.0,2185710,2228570,2157140,218571%0,00
QNB Bank A.Ş.0,2497250,2543790,2481740,249725%-2,42
QNB Finansal Kiralama A.S.0,8480600,8899400,8375900,848060%-3,57
QNB Finansal Kiralama A.Ş.0,0975230,1023390,0963190,097523%-3,57
QNB Finansbank A.Ş.0,4100000,4176400,4074500,410000%-2,42
Ral Yatirim Holding A.S.0,2660700,2684170,2645050,266070%-0,87
Ray Sigorta A.S.0,7935300,8017900,7687300,793530%0,00
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,5600000,5700000,5600000,560000%-1,75
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,7668250,7737330,7530080,766825%1,83
Sanko Pazarlama İthalat İhracat A.Ş.1,25241,26971,25241,2524%-0,55
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0785000,0795000,0785000,078500%-1,88
Sasa Polyester Sanayi A.Ş.0,0083950,0084470,0082910,008395%0,00
Selcuk Gida Endustri Ihracat A.S.16,663016,879416,446616,6630%0,00
Serve Film Prodüksiyon Eglence A.S.1,36001,40001,30001,3600%6,25
Soktas Tekstil Sanayi ve Ticaret A.S.0,9691800,9691800,9520300,960610%0,00
Sonmez Filament Sentetik A.S.1,18001,21001,18001,1800%0,00
Sonmez Pamuklu Sanayii A.S.0,2930870,2992900,2930870,293087%-2,07
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,43002,43002,37002,3700%-2,07
Şekerbank T.A.Ş.0,3021000,3021000,2933500,295540%-1,46
Tat Gida Sanayi A.S.2,37002,41002,37002,3700%0,00
Tek Art Insaat Ticaret Turizm A.S.3,12563,17233,12563,1256%0,00
Tera Finansal Yatırımlar Holding A.Ş.0,5233320,5233320,4989570,498957%-1,97
Tera Yatirim Teknoloji Holding A.Ş.0,3628470,3742570,3605650,362847%-0,62
Tofas Turk Otomobil Fabrikasi A.S.2,70002,76302,70002,7000%-1,64
Tukas Gida Sanayi ve Ticaret A.S.0,2148140,2185180,2111110,214814%2,65
Tupras Turkiye Petrol Rafinerileri A.S.1,48571,50001,47141,4857%-0,95
Turcas Petrol A.S.0,7733300,7923500,7669900,773330%-0,81
Turk Prysmian Kablo ve Sistemleri A.S.0,6596800,6623600,6543200,659680%1,24
Turk Sise ve Cam Fabrikalari A.S.0,6644800,6644800,6489000,654090%0,80
Turk Traktor ve Ziraat Makineleri A.S.6,65006,85006,65006,6500%1,53
Turkcell Iletisim Hizmetleri A.S.3,75383,88793,72033,7538%-3,45
Turkish Airlines Inc.0,000960000,000960000,000930000,00094000%0,00
Turkiye Sigorta A.S.0,0258170,0258170,0250930,025575%-0,94
Turkiye Sınai Kalkınma Bankası A.Ş.0,1637800,1678700,1609400,160940%-0,87
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,86611,86611,83121,8661%0,94
Türkiye Garanti Bankası A.Ş.1,10581,10581,07121,0770%-2,60
Türkiye Kalkınma ve Yatırım Bankası A.Ş.0,9198200,9198200,8757200,919820%2,82
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,5050800,5322000,5050800,505080%-3,25
Usak Seramik Sanayii A.S.0,0709000,0754120,0709000,070900%1,85
Ülker Bisküvi Sanayi A.Ş.5,55005,65005,55005,5500%-0,89
Vakif Finansal Kiralama A.S.0,0081080,0081080,0079180,007966%-1,75
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0334720,0334720,0324720,033097%-1,12
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,6676800,6741700,6676800,667680%0,00
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2340600,2493800,2318800,234060%-0,93
Vestel Elektronik Sanayi ve Ticaret A.S.4,90004,92504,87504,9000%0,00
Viking Kagit ve Seluloz A.S.1,02001,05001,01001,0200%-1,92
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0640000,0640000,0620000,063000%-1,56
Yapi ve Kredi Bankasi A.S.0,9580400,9772000,9516500,958040%-1,32
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2496400,2518500,2474300,249640%0,00
Yesil Yapi Endustrisi A.S.0,4368370,4368370,4340900,436837%0,63
Yesil Yatirim Holding A.S.1,25001,26001,24001,2500%-0,79
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0814050,0820120,0814050,081405%-0,74
Zorlu Enerji Elektrik Üretim A.Ş.1,33751,35101,32411,3375%-0,50