Amerikan Doları 50,0196 %0,06Euro 56,1166 %0,32Gram Altın 6.564,00 %3,09Ons Altın 4.059,10 %3,57Brent Petrol 94,6688 %-9,12EUR/USD 1,1219 %0,26Bitcoin 80.287,17 %3,66Ethereum 2.425,61 %6,63

12 Ağustos 2004 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,8600000,9000000,7833330,860000%-2,64
Afyon Çimento Sanayi T.A.Ş.0,1132400,1137900,1126900,113240%0,00
Akbank T.A.Ş.1,98222,01731,96471,9822%-1,74
Akçansa Çimento Sanayi ve Ticaret A.Ş.3,27503,27503,25003,2750%-0,76
Akenerji Elektrik Üretim A.Ş.1,04481,06081,03681,0448%-2,24
Akin Tekstil A.S.2,20002,20002,12002,1500%0,47
Aksa Akrilik Kimya Sanayii A.Ş.0,0831850,0831850,0824860,083185%-0,83
Aksigorta A.Ş.1,19461,20921,18741,1946%-0,61
Aksu Enerji Ve Ticaret A.S.0,7400600,7489300,7223400,740060%0,60
Alarko Carrier Sanayi ve Ticaret A.S.9,65009,75009,60009,6500%-0,52
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0305780,0305780,0298750,030578%1,75
Alarko Holding A.Ş.1,33081,35341,33081,3308%-2,48
Alcatel Lucent Teletas Telekomunikasyon A.S.2,63322,65762,60882,6332%-1,82
Alkim Alkali Kimya A.S.0,3609850,3651050,3585120,360985%-1,13
Alkim Kagit Sanayi ve Ticaret A.S.0,0990470,0995230,0980950,099047%-0,48
Altinyunus Cesme Turistik Inc.1,87011,92621,79531,8701%-3,85
Anadolu Anonim Türk Sigorta Şirketi0,3457860,3496500,3438550,345786%-2,19
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,5066910,5091990,5041830,506691%-0,49
Anadolu Grubu Holding A.S.0,1181250,1181250,1141870,118125%0,00
Anadolu Hayat Emeklilik A.S.0,7215600,7275700,7155500,721560%0,00
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,8322680,8423560,8272240,832268%-1,20
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,1781380,1795980,1752170,178138%-0,81
Arcelik A.S.7,70737,70737,60987,6585%-1,26
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,5516600,5714900,5450600,551660%-2,34
Arsan Tekstil Sanayi ve Ticaret A.S.0,0461940,0461940,0459270,045927%-1,15
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1411360,1426060,1404010,141136%-1,54
Ata Gayrimenkul Yatirim Ortakligi A.S.0,8138100,8423700,8138100,813810%-2,56
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,3664800,3727900,3664800,366480%0,00
Atlantis Yatirim Holding A.S.1,72661,74071,71241,7266%0,00
Atlas Yatırım Ortaklığı A.Ş.0,5139000,5187900,5090000,513900%-0,94
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,01191,05240,9957201,0119%0,81
Ayen Enerji A.S.0,8266900,8311600,8222200,826690%-0,54
Aygaz A.S.3,22503,22503,17503,2000%-1,54
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,57741,57741,56531,5774%0,00
Bak Ambalaj Sanayi ve Ticaret A.S.0,8734620,8734620,8523780,867438%-0,69
Banvit Bandirma Vitaminli Yem Sanayii A.S.2,01002,05002,00002,0100%-1,47
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0265330,0267870,0264060,026533%-0,95
Batisoke Cimento Sanayi ve Ticaret A.S.0,3426100,3426100,3346500,342610%-1,15
Besiktas Futbol Yatirimlari A.S.0,3923120,3962740,3903300,392312%-0,50
Big Medya Teknoloji Anonim Sirketi4,82664,82664,64684,6767%-4,10
Birlik Mensucat Fabric Industry and Trade Inc.6,34786,47946,28206,3478%-0,52
Blume Metal Kimya Anonim Sirketi0,1779250,1834280,1779250,177925%-1,52
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.1,60001,61001,59001,6000%-0,62
Borusan Yatirim ve Pazarlama A.S.3,02503,05002,97503,0250%0,83
Bosch Fren Sistemleri A.Ş.164,00165,00163,00164,00%0,61
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0260520,0260520,0256990,025876%-1,34
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,15851,17071,15851,1585%-0,52
Burcelik Bursa Celik Dokum Sanayi A.S.0,0738460,0746150,0730760,073846%-0,52
Burcelik Vana Sanayi ve Ticaret A.S.1,21641,21641,16991,1932%1,99
Bursa Cimento Fabrikasi A.S.1,24101,27301,20891,2410%0,00
Celik Halat ve Tel Sanayii A.S.0,8183900,8274300,8183900,818390%-2,16
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,7551700,7551700,7482800,751720%-0,46
Cim Beton Hazirbeton Prefabrication A.S.9,25009,25009,10009,1000%-0,55
Cimentas Izmir Cimento Fabrikasi A.S.2,36372,37582,36372,3637%-1,01
Coca-Cola İçecek A.Ş.4,60004,68004,58004,6000%-2,13
Cosmos Yatirim Holding A.S.1,27551,27551,26221,2622%-1,04
Çelebi Hava Servisi A.Ş.4,94444,94444,88894,8889%-0,57
Çimsa Çimento Sanayi ve Ticaret A.Ş.2,95002,95002,90002,9500%-0,84
Dagi Yatirim Holding A.S.1,37401,37401,23461,3641%-1,44
Dardanel Onentas Gida Sanayi A.S.1,22001,24001,21001,2200%-2,40
Demisas Dokum Emaye Sanayi A.S.0,6674700,6796100,6674700,667470%-2,66
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.3,37503,42503,35003,3750%-0,74
Derimod Konfeksiyon Ayakkabi A.S.0,5814000,5911500,5814000,581400%-1,65
Desa Deri Sanayi Ve Ticaret A.S.0,1426190,1426190,1414060,141406%-0,85
Deva Holding A.S.0,7357100,7357100,7145700,714570%-1,17
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.3,10003,20003,07503,1000%-3,88
Dogan Burda Magazine Publishing and Media Inc.4,82164,82164,64684,6717%-4,10
Dogan Sirketler Grubu Holdings A.S.0,7022800,7022800,6902800,699280%-0,85
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,6785600,6840320,6730880,678560%-2,36
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,6785600,6840300,6730900,678560%-2,36
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,6910700,6982700,5758900,691070%13,92
Dogus Otomotiv Servis ve Ticaret A.S.2,65002,72502,62502,6500%-2,75
Dogusan Boru Sanayii ve Ticaret A.S.2,01492,13721,95782,0149%0,82
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.1,89571,89571,86731,8768%-0,50
Dunya Holding A.Ş.10,321110,592710,321110,3211%-2,56
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0791220,0817750,0784590,079122%-0,56
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1733330,1733330,1666660,166666%-3,85
Eczacibasi Yatirim Holding A.S.1,42501,44171,40831,4250%-2,84
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,00342,00341,92631,9552%0,49
Ege Endustri ve Ticaret A.S.7,40007,45007,40007,4000%-1,33
Ege Profil ve Sanayi A.S.0,1825340,1921410,1809330,182534%-1,72
Ege Seramik Sanayi ve Ticaret A.Ş.1,01001,03001,00001,0100%-0,98
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,8397000,8558500,8343200,839700%-1,89
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,4586700,4640000,4586700,458670%-2,27
Emek Elektrik Endüstrisi A.Ş.0,6250000,6600000,5750000,625000%4,17
Eminis Ambalaj A.S.1,75901,75901,74351,7513%0,44
Enka Insaat ve Sanayi A.S.0,5850260,5950260,5850260,585026%-1,68
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,67041,73561,65741,6704%1,59
Eregli Demir ve Celik Fabrikalari T.A.S.0,3171210,3192120,3136360,317121%0,00
Ersu Meyve ve Gida Sanayi A.S.0,7446100,7633000,7414900,744610%-2,84
Escort Teknoloji Yatırım A.Ş.0,0308080,0311750,0308080,030808%-1,75
Federal-Mogul Izmit Piston2,64292,65712,62862,6429%-2,12
Fenerbahçe Futbol A.Ş.5,85345,94865,85345,8534%-0,81
Ford Otomotiv Sanayi A.Ş.1,11001,12001,10001,1100%0,00
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0071160,0075110,0071160,007116%-3,35
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.1,64951,66191,63711,6495%-2,21
Garanti Faktoring A.S.0,5918900,5986700,5331600,591890%8,04
Garanti Yatirim Ortakligi A.S.0,4222200,4222200,3850400,414250%4,00
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0612590,0638850,0603840,061259%-2,10
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,2640710,2695340,2604280,264071%0,69
Goodyear Lastikleri T.A.Ş.0,0925180,0933020,0925180,092518%-1,67
Göltaş Göller Bölgesi Çimento A.Ş.3,42003,44003,40003,4200%-0,58
GSD Denizcilik Gayrimenkul A.Ş.0,3799900,4033200,3766600,379990%-5,78
GSD Holding A.S.0,2666700,2666700,2611100,261110%-4,08
Gubre Fabrikalari T.A.S.0,1562800,1596500,1549300,156280%-2,11
Hacı Ömer Sabancı Holding A.Ş.2,36832,40782,35522,3683%-2,70
Hektaş Ticaret T.A.Ş.0,0162250,0162250,0158830,016054%-1,05
Hürriyet Gazetecilik ve Matbaacılık A.Ş.2,59622,59622,52402,5481%-1,85
ICBC Turkey Bank A.S.0,2806000,2874500,2806000,280600%0,00
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1160000,1170000,1150000,116000%-1,69
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,7212400,7275900,7148800,721240%-0,44
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,7000000,7200000,6900000,700000%-2,78
Ihlas Holding A.S.0,9114300,9271400,9035700,911430%-2,52
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,1197330,1197330,1176880,118272%0,00
Intema Insaat ve Tesisat Malzeme A.S.0,6326800,6326800,6198300,626260%-1,51
Inveo Yatırım Holding A.Ş.0,0385680,0402340,0383300,038568%-4,14
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,4838200,4901900,4774600,483820%-1,30
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,4838230,4901890,4774570,483823%-1,30
Is Finansal Kiralama A.S.0,1762700,1795900,1679500,176270%-4,50
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,7838300,8073000,7791400,783830%-3,47
Isiklar Enerji ve Yapı Holding A.Ş.0,6000000,6000000,5900000,600000%0,00
Izmir Demir Celik Sanayi A.S.0,2921600,2971400,2905000,292160%0,57
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,8220000,8340000,8100000,822000%-1,44
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,8259300,8259300,7824600,796950%0,92
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2176600,2231000,2176600,217660%0,84
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,6681200,6681200,6388200,656400%2,75
Karsan Otomotiv Sanayii ve Ticaret A.S.3,62863,67673,58063,6286%-1,95
Karsu Tekstil Sanayii ve Ticaret A.S.1,63331,65001,60001,6333%0,51
Kartonsan Karton Sanayi ve Ticaret A.Ş.52,500052,500051,785751,7857%0,00
Kent Gıda Maddeleri Sanayii A.Ş.0,0169000,0171000,0168000,016900%-0,59
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1353900,1426100,1281600,135390%-3,22
Kervansaray Yatirim Holding A.S.1,50771,58161,47811,5077%-3,77
Klimasan Klima Sanayi ve Ticaret A.Ş.0,4545500,4621200,4507600,454550%-2,44
Koç Holding A.Ș.6,40156,44386,35916,4015%-1,31
Konfrut Gida Sanayi ve Ticaret A.S.0,0656250,0656250,0593750,060312%-5,39
Konya Cimento Sanayii A.S.14,500014,700014,400014,5000%-0,68
Kordsa Teknik Tekstil A.S.0,1094790,1105320,1094790,109479%-1,42
Koza Anadolu Metal Madencilik A.S.0,1781400,1796000,1752200,178140%-0,81
Kristal Kola ve Meşrubat Sanayi A.Ş.1,40271,40271,38731,3873%-1,09
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,43001,49001,41001,4300%-3,38
Kütahya Porselen Sanayi A.Ş.0,9935100,9935100,9805200,993510%-0,65
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0314630,0314630,0308530,031463%1,18
Logo Yazilim Sanayi ve Ticaret A.S.1,80001,81671,76671,8000%0,00
Luks Kadife Ticaret Sanayii A.S.0,8390500,8464800,8316300,839050%-0,88
Lydia Holding AS0,7830070,7830070,7624020,776139%0,00
Makina Takim Endustrisi A.S.0,5734700,5734700,5552700,573470%1,61
Marmaris Altinyunus Turistik Tesisler A.S.3,72503,75003,70003,7250%0,00
Marshall Boya ve Vernik Sanayi A.Ş.10,637610,893910,637610,6376%-0,60
Marti Otel İşletmeleri A.Ş.1,19001,19001,17001,1800%-1,67
Mazhar Zorlu Holding A.S.1,39001,41001,38001,3900%-1,42
Menderes Tekstil Sanayi ve Ticaret A.S.0,2691200,2760200,2691200,269120%-2,50
Merko Gıda Sanayi ve Ticaret A.Ş.1,75942,00821,75941,7594%-8,33
Metemtur Otelcilik ve Turizm AS0,9064000,9344300,9064000,906400%-1,52
Metro Ticari ve Mali Yatirimlar Holding A.S.0,7534500,7637700,7482900,753450%0,00
Metro Yatirim Ortakligi A.S.0,9000000,9133300,8933300,900000%-1,46
Migros Ticaret Anonim Sirketi7,65007.700.000,007.550.000,007.700.000,00%-1,28
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,7830100,7830100,7624000,776140%0,00
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,02601,03551,02121,0260%-0,92
Mondi Turkey Corrugated Cardboard Inc.1,02601,03551,02121,0260%-0,92
Net Holding A.S.0,3025600,3080100,3025600,302560%-0,89
Netas Telekomunikasyon A.S.2,82502,85002,80002,8250%-0,88
Nuh Cimento Sanayi A.S.2,85002,85002,77502,8000%0,00
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,5275000,5500000,5175000,527500%-0,47
Otokar Otomotiv ve Savunma Sanayi A.Ş.5,25005,25005,20005,2500%-0,94
Oyak Cimento Fabrikalari A.S.0,4205170,4205170,4087270,412657%-0,94
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0159380,0171490,0157360,015938%-5,20
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.1,49001,49001,46001,4800%-1,33
Parsan Makina Parçaları Sanayi A.Ş.0,4243100,4299000,4243100,424310%-0,87
Penguen Gıda Sanayi A.Ş.1,84641,88961,83781,8464%0,94
Petkim Petrokimya Holding A.S.0,4944300,5041200,4944300,494430%-1,92
Petrokent Turizm A.Ş.12,852013,770012,852012,8520%-3,08
Pınar Entegre Et ve Un Sanayi A.Ş.0,1428570,1457140,1414280,142857%-0,99
Pinar Su Sanayi ve Ticaret A.S.0,1700140,1700140,1529220,161018%-3,24
Pinar Sut Mamulleri Sanayii A.S.0,2400000,2442850,2300000,240000%1,21
QNB Bank A.Ş.0,2466230,2481740,2450720,246623%-0,62
QNB Finansal Kiralama A.S.0,7800000,7957100,7747700,780000%-3,25
QNB Finansal Kiralama A.Ş.0,0896970,0915030,0890950,089697%-3,25
QNB Finansbank A.Ş.0,4049000,4074500,4023600,404900%-0,63
Ral Yatirim Holding A.S.0,2621570,2660700,2582440,262157%-0,89
Ray Sigorta A.S.0,7935300,7935300,7852600,793530%0,00
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,5800000,5850000,5750000,580000%-1,69
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,7391920,7530080,7391920,739192%-2,73
Sanko Pazarlama İthalat İhracat A.Ş.1,25931,26971,25241,2593%-0,82
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0785000,0785000,0780000,078500%0,00
Sasa Polyester Sanayi A.Ş.0,0082910,0084980,0082910,008291%-2,44
Selcuk Gida Endustri Ihracat A.S.16,446616,879416,446616,4466%-2,56
Serve Film Prodüksiyon Eglence A.S.1,43001,49001,41001,4300%-3,38
Soktas Tekstil Sanayi ve Ticaret A.S.0,9691800,9691800,9434500,952030%-0,89
Sonmez Filament Sentetik A.S.1,18001,19001,17001,1800%-0,84
Sonmez Pamuklu Sanayii A.S.0,3132470,3210010,3132470,313247%0,50
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,34002,34002,31002,3200%0,87
Şekerbank T.A.Ş.0,2933500,2933500,2845900,291160%2,31
Tat Gida Sanayi A.S.2,42002,44002,41002,4200%-0,82
Tek Art Insaat Ticaret Turizm A.S.3,03233,10233,03233,0323%-2,26
Tera Finansal Yatırımlar Holding A.Ş.0,4946560,4946560,4444730,491788%-1,44
Tera Yatirim Teknoloji Holding A.Ş.0,3765390,3947960,3651290,376539%3,77
Tofas Turk Otomobil Fabrikasi A.S.2,71802,71802,67302,7180%-1,63
Tukas Gida Sanayi ve Ticaret A.S.0,2092590,2129620,2074070,209259%-1,74
Tupras Turkiye Petrol Rafinerileri A.S.1,50001,51431,48571,5000%-1,87
Turcas Petrol A.S.0,7416400,7479800,7353000,741640%-1,68
Turk Prysmian Kablo ve Sistemleri A.S.0,6489500,6623600,6462700,648950%-0,82
Turk Sise ve Cam Fabrikalari A.S.0,6644800,6644800,6489000,648900%-2,34
Turk Traktor ve Ziraat Makineleri A.S.6,60006,75006,55006,6000%-3,65
Turkcell Iletisim Hizmetleri A.S.3,48573,58623,41863,4857%-3,70
Turkish Airlines Inc.0,000930000,000930000,000920000,00093000%0,00
Turkiye Sigorta A.S.0,0258170,0258170,0250930,025334%0,00
Turkiye Sınai Kalkınma Bankası A.Ş.0,1666300,1707900,1652100,165210%0,00
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,84871,84871,81381,8138%-2,80
Türkiye Garanti Bankası A.Ş.1,03091,03091,00781,0136%-2,22
Türkiye Kalkınma ve Yatırım Bankası A.Ş.0,8442200,8442200,8190200,825320%-2,24
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,4440700,4678000,4372900,444070%-2,24
Usak Seramik Sanayii A.S.0,0709000,0715450,0702560,070900%-0,90
Ülker Bisküvi Sanayi A.Ş.5,50005,55005,50005,5000%-1,79
Vakif Finansal Kiralama A.S.0,0081080,0081080,0079660,008060%-1,16
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0378430,0378430,0355950,037468%2,39
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,6871300,6871300,6612000,687130%0,95
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2362500,2373400,2351600,236250%0,00
Vestel Elektronik Sanayi ve Ticaret A.S.5,10005,10005,00005,1000%-0,97
Viking Kagit ve Seluloz A.S.1,03001,05001,01001,0300%-0,96
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0630000,0630000,0620000,063000%0,00
Yapi ve Kredi Bankasi A.S.0,9133300,9388800,9069400,913330%-3,38
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2474300,2518500,2474300,247430%-0,89
Yesil Yapi Endustrisi A.S.0,4423320,4423320,4258480,431342%0,64
Yesil Yatirim Holding A.S.1,25001,28001,24001,2500%0,00
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0856570,0893020,0832270,085657%0,71
Zorlu Enerji Elektrik Üretim A.Ş.1,33081,34421,31741,3308%-1,00