Amerikan Doları 50,0260 %0,02Euro 56,1705 %-0,00Gram Altın 6.569,00 %0,02Ons Altın 4.061,41 %0,00Brent Petrol 94,6094 %-0,60EUR/USD 1,1228 %-0,02Bitcoin 80.294,97 %0,20Ethereum 2.419,79 %-0,05

5 Ekim 2004 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,8133330,8233330,8133330,813333%-1,21
Afyon Çimento Sanayi T.A.Ş.0,1668500,1750600,1586500,166850%4,27
Akbank T.A.Ş.2,28042,31552,26292,2804%-1,51
Akçansa Çimento Sanayi ve Ticaret A.Ş.4,02004,12004,02004,0200%-2,43
Akenerji Elektrik Üretim A.Ş.0,9889701,01290,9809900,988970%-1,59
Akin Tekstil A.S.2,90002,90002,64002,8000%6,06
Aksa Akrilik Kimya Sanayii A.Ş.0,0985630,0999610,0978640,098563%-2,08
Aksigorta A.Ş.1,32871,36951,32281,3287%-2,98
Aksu Enerji Ve Ticaret A.S.0,7356300,7444900,7312000,735630%-0,60
Alarko Carrier Sanayi ve Ticaret A.S.10,400010,500010,200010,4000%0,00
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0353230,0358500,0351470,035323%-0,49
Alarko Holding A.Ş.1,57901,60151,56771,5790%-1,41
Alcatel Lucent Teletas Telekomunikasyon A.S.2,85272,92582,85272,8527%-1,68
Alkim Alkali Kimya A.S.0,3741710,3824130,3692260,374171%-2,16
Alkim Kagit Sanayi ve Ticaret A.S.0,1095230,1104760,1090470,109523%-0,86
Altinyunus Cesme Turistik Inc.1,91501,94491,90001,9150%-0,78
Anadolu Anonim Türk Sigorta Şirketi0,4423750,4539650,4307840,442375%-2,14
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,6170590,6245850,5894670,617059%4,68
Anadolu Grubu Holding A.S.0,1260000,1299370,1260000,126000%-3,03
Anadolu Hayat Emeklilik A.S.0,9332200,9668900,9332200,933220%-3,00
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,9735010,9987210,9735010,973501%-2,03
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,2131810,2190220,2117210,213181%-1,35
Arcelik A.S.8,63428,63428,39028,3902%-1,15
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,6937100,7399600,6937100,693710%-3,67
Arsan Tekstil Sanayi ve Ticaret A.S.0,0504660,0504660,0485970,048597%-1,09
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1433410,1455470,1433410,143341%-1,02
Ata Gayrimenkul Yatirim Ortakligi A.S.0,9208900,9922800,9208900,920890%-3,73
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,4675700,4865300,4549400,467570%-1,33
Atlantis Yatirim Holding A.S.1,80021,82281,77751,8002%0,63
Atlas Yatırım Ortaklığı A.Ş.0,5716500,5833900,5677300,571650%-0,68
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,08481,10901,08481,0848%-1,47
Ayen Enerji A.S.0,8713800,8892500,8669100,871380%-2,01
Aygaz A.S.3,50003,50003,44003,4600%-1,14
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,71821,74001,71091,7182%-1,67
Bak Ambalaj Sanayi ve Ticaret A.S.0,9216530,9216530,9035810,903581%-0,66
Banvit Bandirma Vitaminli Yem Sanayii A.S.2,14002,17002,13002,1400%-1,38
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0281840,0285650,0279300,028184%-1,77
Batisoke Cimento Sanayi ve Ticaret A.S.0,4143200,4143200,4023700,402370%-1,94
Besiktas Futbol Yatirimlari A.S.0,3903300,3942930,3903300,390330%-0,51
Big Medya Teknoloji Anonim Sirketi4,93654,93654,49684,7966%-2,04
Birlik Mensucat Fabric Industry and Trade Inc.5,85445,98605,75585,8544%0,00
Blume Metal Kimya Anonim Sirketi0,1843450,1880140,1843450,184345%-1,95
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.1,98002,06001,96001,9800%-3,88
Borusan Yatirim ve Pazarlama A.S.4,02004,14004,02004,0200%-1,47
Bosch Fren Sistemleri A.Ş.12,566613,056211,832212,5666%17,56
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0327410,0327410,0315080,031860%-2,16
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,31711,37801,31711,3171%-0,92
Burcelik Bursa Celik Dokum Sanayi A.S.0,0861530,0892300,0861530,086153%-1,76
Burcelik Vana Sanayi ve Ticaret A.S.1,23971,23971,20871,2087%-1,89
Bursa Cimento Fabrikasi A.S.1,42281,48701,42281,4228%-2,21
Celik Halat ve Tel Sanayii A.S.0,9766401,01730,9721200,976640%-4,43
Cemtas Celik Makina Sanayi ve Ticaret A.S.1,00691,00690,9724100,979310%-2,07
Cim Beton Hazirbeton Prefabrication A.S.10,300010,30009,950010,0000%-0,50
Cimentas Izmir Cimento Fabrikasi A.S.2,60492,67732,60492,6049%-1,82
Coca-Cola İçecek A.Ş.6,35006,60006,35006,3500%-1,55
Cosmos Yatirim Holding A.S.1,72061,72061,62091,6475%4,20
Çelebi Hava Servisi A.Ş.3,36113,36113,30563,3333%0,00
Çimsa Çimento Sanayi ve Ticaret A.Ş.3,88003,94003,86003,8800%-1,52
Dagi Yatirim Holding A.S.1,45771,45771,42581,4338%0,56
Dardanel Onentas Gida Sanayi A.S.1,38001,42001,38001,3800%-0,72
Demisas Dokum Emaye Sanayi A.S.0,8677200,8919900,8677200,867720%-2,05
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.4,95005,38004,90004,9500%3,12
Derimod Konfeksiyon Ayakkabi A.S.0,7470500,7535500,7405600,747050%0,00
Desa Deri Sanayi Ve Ticaret A.S.0,1541500,1541500,1492950,151723%0,81
Deva Holding A.S.0,7314800,7314800,7061100,710340%-1,18
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.4,42504,72504,40004,4250%1,72
Dogan Burda Magazine Publishing and Media Inc.4,93654,93654,49684,7966%-2,04
Dogan Sirketler Grubu Holdings A.S.0,7983200,7983200,7683100,774310%-1,53
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,7387550,7551720,7387550,738755%0,75
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,7387600,7551700,7387600,738760%0,75
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,6910700,7054700,6838700,691070%-1,03
Dogus Otomotiv Servis ve Ticaret A.S.2,50002,57502,47502,5000%-1,96
Dogusan Boru Sanayii ve Ticaret A.S.1,79461,81101,75381,7946%0,92
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.2,05692,05692,01902,0284%-0,46
Dunya Holding A.Ş.11,000111,407510,864311,0001%-2,41
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0853110,0870790,0853110,085311%-2,53
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1800000,1800000,1700000,176666%1,92
Eczacibasi Yatirim Holding A.S.2,03332,11672,01672,0333%-0,81
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,34052,34052,23452,2442%-0,43
Ege Endustri ve Ticaret A.S.9,750010,10009,70009,7500%-1,52
Ege Profil ve Sanayi A.S.0,1272930,1296950,1272930,127293%-1,85
Ege Seramik Sanayi ve Ticaret A.Ş.1,22001,27001,21001,2200%-0,81
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,8235500,8343200,8235500,823550%-0,65
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,5066700,5200000,5066700,506670%-1,55
Emek Elektrik Endüstrisi A.Ş.0,5650000,5900000,5400000,565000%2,73
Eminis Ambalaj A.S.1,99921,99921,93721,9527%0,80
Enka Insaat ve Sanayi A.S.0,7250320,7300320,7100310,725032%0,69
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,37021,39641,37021,3702%-1,87
Eregli Demir ve Celik Fabrikalari T.A.S.0,4007570,4146970,4007570,400757%-2,54
Ersu Meyve ve Gida Sanayi A.S.0,7882200,8038800,7830000,788220%-2,58
Escort Teknoloji Yatırım A.Ş.0,0341090,0350260,0341090,034109%-1,06
Federal-Mogul Izmit Piston5,25005,67865,21435,2500%8,89
Fenerbahçe Futbol A.Ş.5,42515,52035,42515,4251%-0,87
Ford Otomotiv Sanayi A.Ş.1,15001,18001,15001,1500%-2,54
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0074120,0075610,0073630,007412%-1,32
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.1,77351,78591,76111,7735%0,00
Garanti Faktoring A.S.0,5738200,5873800,5738200,573820%-2,31
Garanti Yatirim Ortakligi A.S.0,4089400,4089400,3983200,400980%-1,95
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0651970,0665100,0651970,065197%-1,97
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,2859250,2932100,2841040,285925%-1,87
Goodyear Lastikleri T.A.Ş.0,1027110,1066310,1019270,102711%0,77
Göltaş Göller Bölgesi Çimento A.Ş.4,32004,48004,28004,3200%1,89
GSD Denizcilik Gayrimenkul A.Ş.0,4699900,4766500,4666600,469990%-2,08
GSD Holding A.S.0,3833300,3833300,3666700,372220%0,00
Gubre Fabrikalari T.A.S.0,1670600,1724500,1670600,167060%-2,36
Hacı Ömer Sabancı Holding A.Ş.2,76302,84202,73672,7630%-1,87
Hektaş Ticaret T.A.Ş.0,0182750,0182750,0177620,017933%-2,78
Hürriyet Gazetecilik ve Matbaacılık A.Ş.2,61542,61542,48082,5000%-2,98
ICBC Turkey Bank A.S.0,3490400,3558900,3422000,349040%-1,92
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1420000,1460000,1410000,142000%-2,07
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,7371200,7530100,7339400,737120%-2,11
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,7300000,7600000,7300000,730000%-1,35
Ihlas Holding A.S.0,9114300,9350000,9035700,911430%-3,33
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,1214850,1214850,1203170,120317%-0,96
Intema Insaat ve Tesisat Malzeme A.S.1,02131,02130,9313600,969900%-0,66
Inveo Yatırım Holding A.Ş.0,0538050,0571380,0535670,053805%2,73
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,5156500,5347500,5156500,515650%-2,41
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,5156540,5347520,5156540,515654%-2,41
Is Finansal Kiralama A.S.0,2381300,2434500,2381300,238130%0,56
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,06541,08891,06541,0654%-1,30
Isiklar Enerji ve Yapı Holding A.Ş.0,6400000,6700000,6400000,640000%-3,03
Izmir Demir Celik Sanayi A.S.0,5810000,5976000,5776800,581000%-0,57
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.1,20001,20961,15681,2000%2,88
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,8462200,8462200,8172400,817240%-3,42
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,3101700,3192400,3083600,310170%-1,72
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,7361000,7361000,7220400,722040%-1,28
Karsan Otomotiv Sanayii ve Ticaret A.S.3,82093,96503,82093,8209%-1,85
Karsu Tekstil Sanayii ve Ticaret A.S.1,57001,60001,50001,5700%5,37
Kartonsan Karton Sanayi ve Ticaret A.Ş.71,071471,071464,285766,4286%3,91
Kent Gıda Maddeleri Sanayii A.Ş.0,0203000,0211000,0202000,020300%2,01
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1292500,1306900,1285300,129250%0,56
Kervansaray Yatirim Holding A.S.1,41311,44861,40721,4131%-0,42
Klimasan Klima Sanayi ve Ticaret A.Ş.0,4666700,4727300,4666700,466670%0,00
Koç Holding A.Ș.7,41897,54617,37657,4189%-1,13
Konfrut Gida Sanayi ve Ticaret A.S.0,0528120,0528120,0518750,052187%-0,60
Konya Cimento Sanayii A.S.18,100018,400018,100018,1000%-0,55
Kordsa Teknik Tekstil A.S.0,1279010,1289540,1273750,127901%0,00
Koza Anadolu Metal Madencilik A.S.0,2131800,2190200,2117200,213180%-1,35
Kristal Kola ve Meşrubat Sanayi A.Ş.1,67861,67861,61731,6403%0,47
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,41001,43001,40001,4100%-0,70
Kütahya Porselen Sanayi A.Ş.1,18181,25321,18181,1818%-2,67
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0480480,0519510,0475600,048048%0,51
Logo Yazilim Sanayi ve Ticaret A.S.2,95003,11672,93332,9500%-3,80
Luks Kadife Ticaret Sanayii A.S.0,9504300,9623100,9444900,950430%-1,84
Lydia Holding AS0,8310870,8310870,8036130,803613%-2,50
Makina Takim Endustrisi A.S.0,8192500,8465600,8010400,819250%2,27
Marmaris Altinyunus Turistik Tesisler A.S.3,56003,64003,56003,5600%-0,56
Marshall Boya ve Vernik Sanayi A.Ş.10,765810,893910,637610,7658%-1,18
Marti Otel İşletmeleri A.Ş.1,34001,34001,31001,3200%-0,75
Mazhar Zorlu Holding A.S.1,47001,49001,47001,4700%-1,34
Menderes Tekstil Sanayi ve Ticaret A.S.0,2553200,2587700,2518700,255320%-1,33
Merko Gıda Sanayi ve Ticaret A.Ş.1,43951,47501,43951,4395%0,00
Metemtur Otelcilik ve Turizm AS0,9391100,9578000,9391100,939110%-1,95
Metro Ticari ve Mali Yatirimlar Holding A.S.0,8205400,8566600,8153800,820540%-1,85
Metro Yatirim Ortakligi A.S.0,9066701,02670,9066700,906670%-0,73
Migros Ticaret Anonim Sirketi8,45008.550.000,008.400.000,008.550.000,00%0,00
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,8310900,8310900,8036100,803610%-2,50
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,16851,20171,15901,1685%0,00
Mondi Turkey Corrugated Cardboard Inc.1,16851,20171,15901,1685%-85,84
Net Holding A.S.0,2889300,2971100,2862100,288930%-0,94
Netas Telekomunikasyon A.S.3,12503,22503,12503,1250%-2,34
Nuh Cimento Sanayi A.S.3,12503,12503,07503,0750%-0,81
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,6200000,6350000,6150000,620000%-1,20
Otokar Otomotiv ve Savunma Sanayi A.Ş.6,20006,35006,15006,2000%-1,59
Oyak Cimento Fabrikalari A.S.0,5816500,5816500,5698590,569859%-1,36
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0148620,0148620,0145930,014862%1,84
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.1,96001,96001,88801,9040%0,42
Parsan Makina Parçaları Sanayi A.Ş.0,6029700,6401900,5918000,602970%-0,61
Penguen Gıda Sanayi A.Ş.1,76881,79471,76881,7688%-0,97
Petkim Petrokimya Holding A.S.0,5477500,5525900,5380500,547750%0,00
Petrokent Turizm A.Ş.11,526011,832011,526011,5260%0,00
Pınar Entegre Et ve Un Sanayi A.Ş.0,1785710,1814280,1714280,178571%3,31
Pinar Su Sanayi ve Ticaret A.S.0,1556210,1556210,1457260,150224%1,83
Pinar Sut Mamulleri Sanayii A.S.0,2385710,2471420,2314280,238571%2,45
QNB Bank A.Ş.0,2404190,2435210,2357660,240419%1,31
QNB Finansal Kiralama A.S.0,8690000,8899400,8637600,869000%1,22
QNB Finansal Kiralama A.Ş.0,0999310,1023390,0993290,099931%1,22
QNB Finansbank A.Ş.0,3947200,3998100,3870800,394720%1,31
Ral Yatirim Holding A.S.0,3114580,3458910,3067630,311458%-8,72
Ray Sigorta A.S.0,9836401,01670,9753800,983640%0,00
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,7100000,7300000,7050000,710000%-2,07
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,7944580,8013670,7875500,794458%-0,86
Sanko Pazarlama İthalat İhracat A.Ş.1,29731,32491,29731,2973%-1,57
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0885000,0895000,0880000,088500%-0,56
Sasa Polyester Sanayi A.Ş.0,0084470,0086020,0084470,008447%-0,60
Selcuk Gida Endustri Ihracat A.S.17,528718,177917,312317,5287%-2,41
Serve Film Prodüksiyon Eglence A.S.1,41001,43001,40001,4100%-0,70
Soktas Tekstil Sanayi ve Ticaret A.S.1,22651,22651,18361,1922%-0,71
Sonmez Filament Sentetik A.S.1,18001,20001,17001,1800%-0,84
Sonmez Pamuklu Sanayii A.S.0,2434640,2512180,2434640,243464%0,64
Şeker Finansal Kiralama A.Ş.1,22531,22531,19701,2065%-0,77
Şekerbank T.A.Ş.0,3480800,3480800,3415100,343700%-0,63
Tat Gida Sanayi A.S.2,39002,43002,38002,3900%-0,42
Tek Art Insaat Ticaret Turizm A.S.3,17233,20963,17233,1723%-0,58
Tera Finansal Yatırımlar Holding A.Ş.0,5247650,5247650,5132950,516163%0,56
Tera Yatirim Teknoloji Holding A.Ş.0,4997700,5203080,4952060,499770%-1,35
Tofas Turk Otomobil Fabrikasi A.S.3,13203,20403,13203,1320%-1,69
Tukas Gida Sanayi ve Ticaret A.S.0,2166660,2222220,2148140,216666%-0,85
Tupras Turkiye Petrol Rafinerileri A.S.1,72861,75711,72861,7286%-0,82
Turcas Petrol A.S.0,8557400,8684100,8494000,855740%-0,73
Turk Prysmian Kablo ve Sistemleri A.S.0,6435900,6516300,6435900,643590%-0,83
Turk Sise ve Cam Fabrikalari A.S.0,7018500,7018500,6893900,693550%0,00
Turk Traktor ve Ziraat Makineleri A.S.6,85006,95006,85006,8500%-0,72
Turkcell Iletisim Hizmetleri A.S.4,55824,65874,55824,5582%-1,45
Turkish Airlines Inc.0,0010900,0010900,0010600,001070%-1,83
Turkiye Sigorta A.S.0,0308840,0308840,0301600,030160%-1,57
Turkiye Sınai Kalkınma Bankası A.Ş.0,1652100,1693300,1595100,159510%-2,61
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,88361,88361,79641,8138%0,00
Türkiye Garanti Bankası A.Ş.1,22411,22411,18371,1904%-0,56
Türkiye Kalkınma ve Yatırım Bankası A.Ş.1,17941,17941,12901,1340%1,35
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,7559300,8135600,7186400,755930%5,19
Usak Seramik Sanayii A.S.0,0921700,0947490,0895920,092170%5,15
Ülker Bisküvi Sanayi A.Ş.6,15006,40006,10006,1500%-0,81
Vakif Finansal Kiralama A.S.0,0088190,0088190,0081080,008582%-2,17
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0422140,0422140,0402160,040216%-2,42
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,7260300,7778900,7260300,726030%-5,40
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2756300,2821900,2646900,275630%6,33
Vestel Elektronik Sanayi ve Ticaret A.S.5,60005,75005,55005,6000%-1,75
Viking Kagit ve Seluloz A.S.1,06001,06000,9500001,0600%10,42
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0760000,0760000,0730000,074000%-2,63
Yapi ve Kredi Bankasi A.S.0,9708100,9963600,9657000,970810%-1,55
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2783600,2849900,2783600,278360%-1,56
Yesil Yapi Endustrisi A.S.0,4615640,4615640,4560690,456069%-0,60
Yesil Yatirim Holding A.S.1,44001,59001,44001,4400%-2,04
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0886950,0905170,0886950,088695%-0,68
Zorlu Enerji Elektrik Üretim A.Ş.1,38461,43841,38461,3846%-3,74