Amerikan Doları 50,0303 %0,02Euro 56,1993 %0,05Gram Altın 6.568,00 %0,00Ons Altın 4.060,25 %-0,03Brent Petrol 94,9046 %-0,29EUR/USD 1,1233 %0,02Bitcoin 80.438,00 %0,37Ethereum 2.426,78 %0,24

19 Ağustos 2004 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,9833331,03330,9833330,983333%-2,64
Afyon Çimento Sanayi T.A.Ş.0,1137900,1148800,1137900,113790%-1,89
Akbank T.A.Ş.2,10502,12262,06992,1050%-1,64
Akçansa Çimento Sanayi ve Ticaret A.Ş.3,50003,60003,45003,5000%1,45
Akenerji Elektrik Üretim A.Ş.1,02881,03681,02091,0288%-0,77
Akin Tekstil A.S.2,19002,19002,14002,1600%0,47
Aksa Akrilik Kimya Sanayii A.Ş.0,0831850,0838840,0831850,083185%-1,65
Aksigorta A.Ş.1,23831,26021,23111,2383%-1,73
Aksu Enerji Ve Ticaret A.S.0,7090400,7134700,7046100,709040%0,00
Alarko Carrier Sanayi ve Ticaret A.S.9,50009,60009,50009,5000%-1,04
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0330380,0333900,0330380,033038%-1,05
Alarko Holding A.Ş.1,36471,39851,35341,3647%-2,42
Alcatel Lucent Teletas Telekomunikasyon A.S.2,53572,56012,48692,5357%-1,89
Alkim Alkali Kimya A.S.0,3543910,3568640,3502700,354391%0,00
Alkim Kagit Sanayi ve Ticaret A.S.0,1000000,1014280,1000000,100000%-0,47
Altinyunus Cesme Turistik Inc.2,11322,18802,09452,1132%-0,88
Anadolu Anonim Türk Sigorta Şirketi0,3631720,3670360,3612400,363172%-1,05
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,4816070,4891320,4790990,481607%-2,04
Anadolu Grubu Holding A.S.0,1181250,1220620,1181250,118125%-3,23
Anadolu Hayat Emeklilik A.S.0,7516200,7576400,7335800,751620%-0,79
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,8474000,8625320,8423560,847400%-2,89
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,1766780,1795980,1766780,176678%-2,42
Arcelik A.S.7,65857,65857,41467,4634%-3,16
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,5615800,5681800,5615800,561580%-1,16
Arsan Tekstil Sanayi ve Ticaret A.S.0,0464610,0464610,0451260,045927%1,18
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1448120,1448120,1433410,144812%-0,50
Ata Gayrimenkul Yatirim Ortakligi A.S.0,8138100,8280900,8138100,813810%-1,72
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,3727900,3791100,3664800,372790%-1,67
Atlantis Yatirim Holding A.S.1,68411,71241,64171,6841%-1,65
Atlas Yatırım Ortaklığı A.Ş.0,5139000,5285800,5139000,513900%-0,94
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,23861,27101,22241,2386%-0,65
Ayen Enerji A.S.0,8266900,8401000,8266900,826690%-1,07
Aygaz A.S.3,30003,30003,25003,2750%0,00
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,57741,60171,57741,5774%-0,76
Bak Ambalaj Sanayi ve Ticaret A.S.0,8885220,8885220,8674380,882498%1,74
Banvit Bandirma Vitaminli Yem Sanayii A.S.2,00002,01001,98002,0000%0,00
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0267870,0270410,0253910,026787%-1,40
Batisoke Cimento Sanayi ve Ticaret A.S.0,3466000,3466000,3386300,342610%-1,15
Besiktas Futbol Yatirimlari A.S.0,4002370,4022190,4002370,400237%0,50
Big Medya Teknoloji Anonim Sirketi4,64684,64684,59684,5968%0,00
Birlik Mensucat Fabric Industry and Trade Inc.6,01896,21626,01896,0189%-1,08
Blume Metal Kimya Anonim Sirketi0,1898480,1935160,1843450,189848%-1,43
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.1,91001,99001,86001,9100%1,06
Borusan Yatirim ve Pazarlama A.S.3,12503,27503,07503,1250%-2,34
Bosch Fren Sistemleri A.Ş.164,00164,00162,00164,00%1,23
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0262280,0262280,0255230,025523%-2,03
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,15851,17681,15851,1585%-1,55
Burcelik Bursa Celik Dokum Sanayi A.S.0,0823070,0892300,0792300,082307%-8,55
Burcelik Vana Sanayi ve Ticaret A.S.1,41011,41011,25521,3636%6,02
Bursa Cimento Fabrikasi A.S.1,23021,24101,21961,2302%0,00
Celik Halat ve Tel Sanayii A.S.0,8410000,8500400,8410000,841000%0,00
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,9224100,9224100,8413800,896550%5,69
Cim Beton Hazirbeton Prefabrication A.S.9,30009,30008,40009,1500%-1,08
Cimentas Izmir Cimento Fabrikasi A.S.2,37582,38782,35172,3758%-0,51
Coca-Cola İçecek A.Ş.4,70004,80004,68004,7000%-2,08
Cosmos Yatirim Holding A.S.1,27551,27551,25561,2622%0,00
Çelebi Hava Servisi A.Ş.5,08335,08334,97225,0000%-1,10
Çimsa Çimento Sanayi ve Ticaret A.Ş.3,00003,07503,00003,0000%-0,83
Dagi Yatirim Holding A.S.1,36411,36411,31431,3641%2,24
Dardanel Onentas Gida Sanayi A.S.1,24001,26001,22001,2400%0,81
Demisas Dokum Emaye Sanayi A.S.0,6917500,7220900,6917500,691750%-0,87
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.3,42503,52503,37503,4250%0,74
Derimod Konfeksiyon Ayakkabi A.S.0,6138800,6236300,5879000,613880%4,42
Desa Deri Sanayi Ve Ticaret A.S.0,1456540,1456540,1432260,144440%-0,42
Deva Holding A.S.0,7441600,7441600,7272500,731480%-2,26
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.3,12503,17503,10003,1250%-1,57
Dogan Burda Magazine Publishing and Media Inc.4,64684,64684,59684,5968%0,00
Dogan Sirketler Grubu Holdings A.S.0,7262900,7262900,7112800,714290%-1,65
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,6730880,6730880,6621430,673088%0,00
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,6730900,6730900,6621400,673090%0,00
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,6766700,6910700,6550800,676670%2,17
Dogus Otomotiv Servis ve Ticaret A.S.2,57502,60002,55002,5750%-0,96
Dogusan Boru Sanayii ve Ticaret A.S.2,03122,05571,92522,0312%-0,40
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.1,91471,91471,88631,8957%-0,99
Dunya Holding A.Ş.10,049510,185310,049510,0495%-2,63
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0795640,0813330,0784590,079564%-4,00
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1700000,1700000,1633330,163333%-2,00
Eczacibasi Yatirim Holding A.S.1,53331,55831,51671,5333%0,00
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.1,94561,94561,90701,9167%-0,50
Ege Endustri ve Ticaret A.S.7,20007,35007,10007,2000%-3,36
Ege Profil ve Sanayi A.S.0,1809330,1889390,1761290,180933%0,89
Ege Seramik Sanayi ve Ticaret A.Ş.1,10001,13001,07001,1000%4,76
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,8612300,8720000,8558500,861230%-1,24
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,4693300,4746700,4640000,469330%-0,57
Emek Elektrik Endüstrisi A.Ş.0,5900000,6050000,5900000,590000%-1,67
Eminis Ambalaj A.S.1,80551,80551,74351,7668%0,00
Enka Insaat ve Sanayi A.S.0,5800250,5900260,5800250,580025%-1,70
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,38331,40941,37021,3833%0,00
Eregli Demir ve Celik Fabrikalari T.A.S.0,3275750,3659090,3240910,327575%-0,63
Ersu Meyve ve Gida Sanayi A.S.0,7414900,7570700,7414900,741490%-0,83
Escort Teknoloji Yatırım A.Ş.0,0311750,0317250,0308080,031175%0,00
Federal-Mogul Izmit Piston2,71432,75712,70002,7143%-0,52
Fenerbahçe Futbol A.Ş.5,66305,66305,61555,6630%0,00
Ford Otomotiv Sanayi A.Ş.1,10001,13001,09001,1000%-2,65
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0069180,0070660,0069180,006918%-2,09
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.1,79831,81071,73631,7983%3,57
Garanti Faktoring A.S.0,5444500,5534900,5309000,544450%1,26
Garanti Yatirim Ortakligi A.S.0,3930100,3930100,3770800,390360%1,38
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0581960,0590710,0573210,058196%-0,75
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,2604280,2640710,2604280,260428%0,00
Goodyear Lastikleri T.A.Ş.0,0909500,0917340,0909500,090950%0,00
Göltaş Göller Bölgesi Çimento A.Ş.3,56003,72003,54003,5600%-1,66
GSD Denizcilik Gayrimenkul A.Ş.0,3899900,3966600,3899900,389990%-1,68
GSD Holding A.S.0,2666700,2666700,2555600,261110%0,00
Gubre Fabrikalari T.A.S.0,1549300,1576300,1542600,154930%0,00
Hacı Ömer Sabancı Holding A.Ş.2,43412,47362,40782,4341%-1,07
Hektaş Ticaret T.A.Ş.0,0165670,0165670,0158830,016396%1,05
Hürriyet Gazetecilik ve Matbaacılık A.Ş.2,69232,69232,62022,6442%-1,79
ICBC Turkey Bank A.S.0,2806000,2806000,2737600,280600%0,00
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1160000,1190000,1160000,116000%-0,85
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,7117000,7180600,7117000,711700%-0,89
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,7200000,7200000,7000000,720000%1,41
Ihlas Holding A.S.0,9114300,9192800,9035700,911430%-0,85
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,1226530,1226530,1211930,121193%-0,72
Intema Insaat ve Tesisat Malzeme A.S.0,6423200,6423200,6326800,635890%-1,49
Inveo Yatırım Holding A.Ş.0,0397580,0407100,0395200,039758%-0,60
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,4774600,4965600,4710900,477460%-2,60
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,4774570,4965550,4710910,477457%-2,60
Is Finansal Kiralama A.S.0,1862400,1962200,1845800,186240%-3,45
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,7791400,7885300,7744500,779140%-1,19
Isiklar Enerji ve Yapı Holding A.Ş.0,5800000,5800000,5600000,580000%1,75
Izmir Demir Celik Sanayi A.S.0,3037800,3071000,3021200,303780%-1,61
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,8340000,8340000,8280000,834000%0,72
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,7969500,7969500,7824600,782460%-1,82
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2212900,2231000,2194800,221290%-1,61
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,6505400,6505400,6388200,638820%-2,68
Karsan Otomotiv Sanayii ve Ticaret A.S.3,55653,60463,53253,5565%-1,99
Karsu Tekstil Sanayii ve Ticaret A.S.1,58331,63331,56671,5833%-3,55
Kartonsan Karton Sanayi ve Ticaret A.Ş.51,785751,785751,428651,4286%-0,69
Kent Gıda Maddeleri Sanayii A.Ş.0,0168000,0169000,0168000,016800%-1,75
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1326800,1362900,1326800,132680%-1,34
Kervansaray Yatirim Holding A.S.1,49591,49591,33621,4959%6,75
Klimasan Klima Sanayi ve Ticaret A.Ş.0,4545500,4545500,4507600,454550%0,00
Koç Holding A.Ș.6,61346,74066,52866,6134%-1,89
Konfrut Gida Sanayi ve Ticaret A.S.0,0537500,0537500,0528120,053125%-1,16
Konya Cimento Sanayii A.S.14,600014,700014,600014,6000%-1,35
Kordsa Teknik Tekstil A.S.0,1131630,1152690,1100050,113163%1,90
Koza Anadolu Metal Madencilik A.S.0,1766800,1796000,1766800,176680%-2,42
Kristal Kola ve Meşrubat Sanayi A.Ş.1,37201,37201,35671,3643%-1,11
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,85001,94001,84001,8500%0,54
Kütahya Porselen Sanayi A.Ş.1,00001,01951,00001,0000%-1,28
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0323170,0329260,0320730,032317%0,00
Logo Yazilim Sanayi ve Ticaret A.S.1,76671,80001,75001,7667%-0,93
Luks Kadife Ticaret Sanayii A.S.0,8316300,8316300,8242000,831630%-0,88
Lydia Holding AS0,8036130,8036130,7830070,783007%-1,72
Makina Takim Endustrisi A.S.0,5643700,5643700,5461700,564370%1,64
Marmaris Altinyunus Turistik Tesisler A.S.3,77503,80003,72503,7750%0,67
Marshall Boya ve Vernik Sanayi A.Ş.10,445410,445410,381310,4454%0,00
Marti Otel İşletmeleri A.Ş.1,22001,22001,19001,2000%-1,64
Mazhar Zorlu Holding A.S.1,45001,48001,45001,4500%-1,36
Menderes Tekstil Sanayi ve Ticaret A.S.0,2553200,2587700,2518700,255320%-1,33
Merko Gıda Sanayi ve Ticaret A.Ş.1,51061,54611,49281,5106%-1,16
Metemtur Otelcilik ve Turizm AS0,9671400,9858300,9391100,967140%-1,43
Metro Ticari ve Mali Yatirimlar Holding A.S.0,7379700,7534500,7328100,737970%-0,69
Metro Yatirim Ortakligi A.S.0,9133300,9200000,9066700,913330%-0,73
Migros Ticaret Anonim Sirketi8,00008.150.000,007.900.000,008.150.000,00%1,88
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,8036100,8036100,7830100,783010%-1,72
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,02601,04021,02601,0260%-1,82
Mondi Turkey Corrugated Cardboard Inc.1,02601,04021,02601,0260%-1,82
Net Holding A.S.0,3052900,3107400,3025600,305290%-1,75
Netas Telekomunikasyon A.S.2,82502,85002,82502,8250%-0,88
Nuh Cimento Sanayi A.S.3,00003,00002,85002,8500%-1,72
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,5275000,5325000,5250000,527500%-0,47
Otokar Otomotiv ve Savunma Sanayi A.Ş.5,60005,65005,50005,6000%-1,75
Oyak Cimento Fabrikalari A.S.0,4794680,4794680,4676780,475538%-0,82
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0160730,0168120,0158710,016073%-3,63
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.1,45001,45001,43001,4300%-1,38
Parsan Makina Parçaları Sanayi A.Ş.0,4261700,4317600,4243100,426170%-0,87
Penguen Gıda Sanayi A.Ş.1,78601,82061,78601,7860%-2,36
Petkim Petrokimya Holding A.S.0,4944300,4992700,4895800,494430%0,00
Petrokent Turizm A.Ş.12,138012,750012,138012,1380%-0,83
Pınar Entegre Et ve Un Sanayi A.Ş.0,1442850,1457140,1428570,144285%-0,98
Pinar Su Sanayi ve Ticaret A.S.0,1574200,1574200,1529220,155621%0,58
Pinar Sut Mamulleri Sanayii A.S.0,2371420,2414280,2342850,237142%-1,78
QNB Bank A.Ş.0,2528280,2559300,2528280,252828%-1,21
QNB Finansal Kiralama A.S.0,7800000,8009400,7800000,780000%-2,61
QNB Finansal Kiralama A.Ş.0,0896970,0921050,0896970,089697%-2,61
QNB Finansbank A.Ş.0,4150900,4201800,4150900,415090%-1,21
Ral Yatirim Holding A.S.0,2605920,2645050,2605920,260592%-1,48
Ray Sigorta A.S.0,7769900,7935300,7769900,776990%-2,08
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,5800000,5950000,5800000,580000%-0,85
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,7461000,7668250,7461000,746100%-1,82
Sanko Pazarlama İthalat İhracat A.Ş.1,26971,27661,25931,2697%-1,34
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0780000,0785000,0775000,078000%-0,64
Sasa Polyester Sanayi A.Ş.0,0082910,0082910,0081870,008291%0,00
Selcuk Gida Endustri Ihracat A.S.16,013816,230216,013816,0138%-2,63
Serve Film Prodüksiyon Eglence A.S.1,85001,94001,84001,8500%0,54
Soktas Tekstil Sanayi ve Ticaret A.S.0,9691800,9691800,9434500,952030%0,00
Sonmez Filament Sentetik A.S.1,17001,18001,17001,1700%-0,85
Sonmez Pamuklu Sanayii A.S.0,2822320,2899860,2744790,282232%0,00
Şeker Finansal Kiralama A.Ş.1,05571,05571,01801,0180%-4,42
Şekerbank T.A.Ş.0,2933500,2933500,2867800,286780%-0,76
Tat Gida Sanayi A.S.2,42002,46002,41002,4200%-1,22
Tek Art Insaat Ticaret Turizm A.S.3,14903,17233,12563,1490%0,00
Tera Finansal Yatırımlar Holding A.Ş.0,4917880,4917880,4731490,491788%2,39
Tera Yatirim Teknoloji Holding A.Ş.0,4267450,4541290,4221810,426745%-4,10
Tofas Turk Otomobil Fabrikasi A.S.2,76302,80802,74502,7630%-1,60
Tukas Gida Sanayi ve Ticaret A.S.0,2074070,2111110,2074070,207407%-0,89
Tupras Turkiye Petrol Rafinerileri A.S.1,51431,54291,50001,5143%-1,85
Turcas Petrol A.S.0,7479800,7669900,7416400,747980%0,00
Turk Prysmian Kablo ve Sistemleri A.S.0,6409100,6489500,6382300,640910%-1,24
Turk Sise ve Cam Fabrikalari A.S.0,6748600,6748600,6489000,659280%-3,05
Turk Traktor ve Ziraat Makineleri A.S.6,75006,85006,70006,7500%-0,74
Turkcell Iletisim Hizmetleri A.S.3,61973,65333,58623,6197%0,00
Turkish Airlines Inc.0,000940000,000940000,000910000,00092000%-1,08
Turkiye Sigorta A.S.0,0265410,0265410,0260580,026299%-0,91
Turkiye Sınai Kalkınma Bankası A.Ş.0,1367200,1401400,1367200,136720%1,05
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,81381,81381,79641,8138%-0,95
Türkiye Garanti Bankası A.Ş.1,06541,06541,04241,0539%-1,08
Türkiye Kalkınma ve Yatırım Bankası A.Ş.0,8316200,8316200,8127200,819020%-1,52
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,4372900,4576300,4237300,437290%-1,53
Usak Seramik Sanayii A.S.0,0728340,0747680,0721890,072834%0,89
Ülker Bisküvi Sanayi A.Ş.5,60005,65005,55005,6000%-0,88
Vakif Finansal Kiralama A.S.0,0082970,0082970,0080600,008060%-1,16
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0397160,0397160,0380930,038717%0,65
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,6871300,7195400,6806500,687130%-1,85
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2493800,2526600,2482800,249380%-0,87
Vestel Elektronik Sanayi ve Ticaret A.S.5,15005,25005,05005,1500%-1,90
Viking Kagit ve Seluloz A.S.1,02001,05001,01001,0200%0,99
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0630000,0640000,0620000,063000%0,00
Yapi ve Kredi Bankasi A.S.0,9005600,9197200,8941700,900560%-2,76
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2496400,2518500,2474300,249640%0,89
Yesil Yapi Endustrisi A.S.0,4368370,4368370,4285950,431342%-1,26
Yesil Yatirim Holding A.S.1,24001,26001,23001,2400%0,00
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0923400,0941620,0905170,092340%1,33
Zorlu Enerji Elektrik Üretim A.Ş.1,32411,33751,32411,3241%-1,00