Amerikan Doları 50,0445 %0,05Euro 56,3108 %0,25Gram Altın 6.652,50 %1,28Ons Altın 4.111,33 %1,23Brent Petrol 94,6195 %-0,59EUR/USD 1,1252 %0,19Bitcoin 80.412,01 %0,34Ethereum 2.416,42 %-0,19

6 Ekim 2004 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,8100000,8166660,8066660,810000%-0,41
Afyon Çimento Sanayi T.A.Ş.0,1668500,1736900,1654800,166850%0,00
Akbank T.A.Ş.2,28042,33312,24542,2804%0,00
Akçansa Çimento Sanayi ve Ticaret A.Ş.3,90004,06003,88003,9000%-2,99
Akenerji Elektrik Üretim A.Ş.0,9730200,9889700,9650400,973020%-1,61
Akin Tekstil A.S.3,10003,10002,56002,9200%4,29
Aksa Akrilik Kimya Sanayii A.Ş.0,0985630,0999610,0978640,098563%0,00
Aksigorta A.Ş.1,34031,36361,32281,3403%0,88
Aksu Enerji Ve Ticaret A.S.0,7134700,7976700,7046100,713470%-3,01
Alarko Carrier Sanayi ve Ticaret A.S.10,300010,400010,100010,3000%-0,96
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0353230,0358500,0351470,035323%0,00
Alarko Holding A.Ş.1,59021,61281,57901,5902%0,71
Alcatel Lucent Teletas Telekomunikasyon A.S.2,82832,90142,82832,8283%-0,85
Alkim Alkali Kimya A.S.0,3791160,3807650,3725230,379116%1,32
Alkim Kagit Sanayi ve Ticaret A.S.0,1114280,1119040,1076190,111428%1,74
Altinyunus Cesme Turistik Inc.1,90001,92991,90001,9000%-0,78
Anadolu Anonim Türk Sigorta Şirketi0,4385110,4462380,4307840,438511%-0,87
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,6020090,6321100,5894670,602009%-2,44
Anadolu Grubu Holding A.S.0,1260000,1299370,1260000,126000%0,00
Anadolu Hayat Emeklilik A.S.0,9187800,9428400,9091600,918780%-1,55
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,9785450,9886330,9735010,978545%0,52
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,2175620,2263230,2117210,217562%2,06
Arcelik A.S.8,58548,58548,29278,4390%0,58
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,6871000,7069200,6738900,687100%-0,95
Arsan Tekstil Sanayi ve Ticaret A.S.0,0491310,0491310,0483300,048330%-0,55
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1440760,1448120,1433410,144076%0,51
Ata Gayrimenkul Yatirim Ortakligi A.S.0,9280300,9565900,9280300,928030%0,78
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,4675700,4738900,4612500,467570%0,00
Atlantis Yatirim Holding A.S.1,80021,81151,78891,8002%0,00
Atlas Yatırım Ortaklığı A.Ş.0,5638200,5716500,5599000,563820%-1,37
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,06051,08481,06051,0605%-2,24
Ayen Enerji A.S.0,8669100,8847800,8669100,866910%-0,51
Aygaz A.S.3,48003,48003,44003,4600%0,00
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,70361,71821,70361,7036%-0,85
Bak Ambalaj Sanayi ve Ticaret A.S.0,9156290,9156290,9035810,909605%0,67
Banvit Bandirma Vitaminli Yem Sanayii A.S.2,12002,15002,11002,1200%-0,93
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0280570,0284380,0280570,028057%-0,45
Batisoke Cimento Sanayi ve Ticaret A.S.0,4063600,4063600,3983900,398390%-0,99
Besiktas Futbol Yatirimlari A.S.0,3923120,3942930,3903300,392312%0,51
Big Medya Teknoloji Anonim Sirketi4,91664,91664,79664,8166%0,42
Birlik Mensucat Fabric Industry and Trade Inc.5,88736,05185,82155,8873%0,56
Blume Metal Kimya Anonim Sirketi0,1825110,1852620,1815940,182511%-0,99
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,04002,08001,97002,0400%3,03
Borusan Yatirim ve Pazarlama A.S.4,02004,08003,96004,0200%0,00
Bosch Fren Sistemleri A.Ş.15,422615,422613,301015,4226%22,73
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0322120,0322120,0311560,031508%-1,10
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,31711,34151,31711,3171%0,00
Burcelik Bursa Celik Dokum Sanayi A.S.0,0861530,0876920,0784610,086153%0,00
Burcelik Vana Sanayi ve Ticaret A.S.1,20871,20871,17771,1932%-1,28
Bursa Cimento Fabrikasi A.S.1,38001,45491,38001,3800%-3,01
Celik Halat ve Tel Sanayii A.S.0,9585600,9811600,9495100,958560%-1,85
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,9793100,9793100,9103400,965520%-1,41
Cim Beton Hazirbeton Prefabrication A.S.10,050010,05009,80009,8000%-2,00
Cimentas Izmir Cimento Fabrikasi A.S.2,60492,60492,58082,6049%0,00
Coca-Cola İçecek A.Ş.6,40006,55006,35006,4000%0,79
Cosmos Yatirim Holding A.S.1,64751,64751,56121,6076%-2,42
Çelebi Hava Servisi A.Ş.3,36113,36113,25003,2778%-1,67
Çimsa Çimento Sanayi ve Ticaret A.Ş.3,94003,98003,88003,9400%1,55
Dagi Yatirim Holding A.S.1,47361,47361,42581,4497%1,11
Dardanel Onentas Gida Sanayi A.S.1,36001,40001,36001,3600%-1,45
Demisas Dokum Emaye Sanayi A.S.0,8737900,8859200,8616500,873790%0,70
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.4,90005,14004,86004,9000%-1,01
Derimod Konfeksiyon Ayakkabi A.S.0,7535500,8055200,7405600,753550%0,87
Desa Deri Sanayi Ve Ticaret A.S.0,1553640,1553640,1517230,152937%0,80
Deva Holding A.S.0,7145700,7145700,6976500,701880%-1,19
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.4,55004,67504,55004,5500%2,82
Dogan Burda Magazine Publishing and Media Inc.4,91664,91664,79664,8166%0,42
Dogan Sirketler Grubu Holdings A.S.0,7923200,7923200,7683100,780310%0,77
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,7606440,7825330,7442270,760644%2,96
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,7606400,7825300,7442300,760640%2,96
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,6982700,7054700,6838700,698270%1,04
Dogus Otomotiv Servis ve Ticaret A.S.2,47002,51002,45002,4700%-1,20
Dogusan Boru Sanayii ve Ticaret A.S.1,76201,80281,59891,7620%-1,82
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.2,04742,04742,00952,0095%-0,93
Dunya Holding A.Ş.10,728511,000110,728510,7285%-2,47
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0968040,0968040,0853110,096804%13,47
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1800000,1800000,1700000,173333%-1,89
Eczacibasi Yatirim Holding A.S.2,00002,05001,98332,0000%-1,64
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,30192,30192,26342,2634%0,86
Ege Endustri ve Ticaret A.S.9,80009,95009,65009,8000%0,51
Ege Profil ve Sanayi A.S.0,1264930,1296950,1256920,126493%-0,63
Ege Seramik Sanayi ve Ticaret A.Ş.1,21001,24001,19001,2100%-0,82
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,8074100,8127900,8074100,807410%-1,96
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,5040000,5120000,5013300,504000%-0,53
Emek Elektrik Endüstrisi A.Ş.0,5600000,5800000,5550000,560000%-0,88
Eminis Ambalaj A.S.1,96821,96821,87521,9682%0,79
Enka Insaat ve Sanayi A.S.0,7150310,7350320,7150310,715031%-1,38
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,35721,39641,30501,3572%-0,95
Eregli Demir ve Celik Fabrikalari T.A.S.0,3972720,4077270,3937880,397272%-0,87
Ersu Meyve ve Gida Sanayi A.S.0,7725600,7882200,7673400,772560%-1,99
Escort Teknoloji Yatırım A.Ş.0,0335590,0341090,0335590,033559%-1,61
Federal-Mogul Izmit Piston5,50005,67865,28575,5000%4,76
Fenerbahçe Futbol A.Ş.5,42515,47275,37755,4251%0,00
Ford Otomotiv Sanayi A.Ş.1,17001,18001,15001,1700%1,74
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0073130,0074120,0072640,007313%-1,34
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.1,78591,79831,76111,7859%0,70
Garanti Faktoring A.S.0,5828600,6054500,5647800,582860%1,58
Garanti Yatirim Ortakligi A.S.0,4116000,4116000,3956700,403630%0,66
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0651970,0656350,0647600,065197%0,00
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,2822830,2859250,2804610,282283%-1,27
Goodyear Lastikleri T.A.Ş.0,1027110,1042790,1011430,102711%0,00
Göltaş Göller Bölgesi Çimento A.Ş.4,36004,48004,24004,3600%0,93
GSD Denizcilik Gayrimenkul A.Ş.0,4666600,4733200,4633200,466660%-0,71
GSD Holding A.S.0,3833300,3833300,3666700,377780%1,49
Gubre Fabrikalari T.A.S.0,1663800,1690800,1616700,166380%-0,41
Hacı Ömer Sabancı Holding A.Ş.2,81572,89462,76302,8157%1,90
Hektaş Ticaret T.A.Ş.0,0181040,0181040,0174210,017591%-1,91
Hürriyet Gazetecilik ve Matbaacılık A.Ş.2,63462,63462,51922,5962%3,85
ICBC Turkey Bank A.S.0,3490400,3627300,3422000,349040%0,00
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1400000,1420000,1380000,140000%-1,41
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,7275900,7371200,7244100,727590%-1,29
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,7300000,7500000,7300000,730000%0,00
Ihlas Holding A.S.0,9035700,9192800,8957100,903570%-0,86
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,1203170,1203170,1185640,119148%-0,97
Intema Insaat ve Tesisat Malzeme A.S.0,9827400,9827400,9506300,963470%-0,66
Inveo Yatırım Holding A.Ş.0,0530900,0552330,0526140,053090%-1,33
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,5220200,5347500,5156500,522020%1,24
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,5220200,5347520,5156540,522020%1,23
Is Finansal Kiralama A.S.0,2474400,2540900,2354700,247440%3,91
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,05611,07951,03261,0561%-0,88
Isiklar Enerji ve Yapı Holding A.Ş.0,6400000,6500000,6300000,640000%0,00
Izmir Demir Celik Sanayi A.S.0,5909600,5942800,5710400,590960%1,71
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.1,27201,32001,24801,2720%6,00
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,8230300,8230300,8056400,811440%-0,71
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,7407900,7407900,7126600,726730%0,65
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,3119800,3156100,3065400,311980%0,58
Karsan Otomotiv Sanayii ve Ticaret A.S.3,82093,86893,74883,8209%0,00
Karsu Tekstil Sanayii ve Ticaret A.S.1,58001,61001,58001,5800%0,64
Kartonsan Karton Sanayi ve Ticaret A.Ş.72,142972,142965,714367,5000%1,61
Kent Gıda Maddeleri Sanayii A.Ş.0,0203000,0205000,0200000,020300%0,00
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1263600,1292500,1263600,126360%-2,24
Kervansaray Yatirim Holding A.S.1,41901,44271,39541,4190%0,42
Klimasan Klima Sanayi ve Ticaret A.Ş.0,4666700,4727300,4666700,466670%0,00
Koç Holding A.Ș.7,41897,46137,29177,4189%0,00
Konfrut Gida Sanayi ve Ticaret A.S.0,0521870,0521870,0515620,052187%0,00
Konya Cimento Sanayii A.S.18,000018,300017,800018,0000%-0,55
Kordsa Teknik Tekstil A.S.0,1268480,1279010,1263220,126848%-0,82
Koza Anadolu Metal Madencilik A.S.0,2175600,2263200,2117200,217560%2,05
Kristal Kola ve Meşrubat Sanayi A.Ş.1,70161,70161,64031,6403%0,00
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,41001,44001,41001,4100%0,00
Kütahya Porselen Sanayi A.Ş.1,16231,18831,15581,1623%-1,65
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0470730,0487800,0465850,047073%-2,03
Logo Yazilim Sanayi ve Ticaret A.S.2,91673,01672,88332,9167%-1,13
Luks Kadife Ticaret Sanayii A.S.0,9741900,9801300,9504300,974190%2,50
Lydia Holding AS0,8173500,8173500,7967440,803613%0,00
Makina Takim Endustrisi A.S.0,8101500,8192500,8010400,810150%-1,11
Marmaris Altinyunus Turistik Tesisler A.S.3,58003,66003,40003,5800%0,56
Marshall Boya ve Vernik Sanayi A.Ş.10,637610,829910,637610,6376%-1,19
Marti Otel İşletmeleri A.Ş.1,34001,34001,30001,3400%1,52
Mazhar Zorlu Holding A.S.1,47001,49001,46001,4700%0,00
Menderes Tekstil Sanayi ve Ticaret A.S.0,2518700,2587700,2518700,251870%-1,35
Merko Gıda Sanayi ve Ticaret A.Ş.1,40401,43951,40401,4040%-2,47
Metemtur Otelcilik ve Turizm AS0,9297600,9437800,9250900,929760%-1,00
Metro Ticari ve Mali Yatirimlar Holding A.S.0,8050600,8308600,7999000,805060%-1,89
Metro Yatirim Ortakligi A.S.0,9000000,9133300,8933300,900000%-0,74
Migros Ticaret Anonim Sirketi8,40008.550.000,008.350.000,008.550.000,00%0,00
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,8173500,8173500,7967400,803610%0,00
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,15421,16851,14001,1542%-1,22
Mondi Turkey Corrugated Cardboard Inc.1,15421,16851,14001,1542%-1,22
Net Holding A.S.0,2889300,2916600,2862100,288930%0,00
Netas Telekomunikasyon A.S.3,15003,20003,10003,1500%0,80
Nuh Cimento Sanayi A.S.3,10003,10003,07503,0750%0,00
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,6125000,6250000,6000000,612500%-1,21
Otokar Otomotiv ve Savunma Sanayi A.Ş.6,20006,25006,15006,2000%0,00
Oyak Cimento Fabrikalari A.S.0,5816500,5816500,5069780,569859%0,00
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0145930,0149970,0144590,014593%-1,81
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.1,89601,89601,84801,8560%-2,52
Parsan Makina Parçaları Sanayi A.Ş.0,5992500,6141400,5955300,599250%-0,62
Penguen Gıda Sanayi A.Ş.1,76881,78601,75151,7688%0,00
Petkim Petrokimya Holding A.S.0,5477500,5574400,5429000,547750%0,00
Petrokent Turizm A.Ş.11,424011,628011,322011,4240%-0,88
Pınar Entegre Et ve Un Sanayi A.Ş.0,1757140,1828570,1742850,175714%-1,60
Pinar Su Sanayi ve Ticaret A.S.0,1529220,1529220,1466250,148424%-1,20
Pinar Sut Mamulleri Sanayii A.S.0,2371420,2414280,2357140,237142%-0,60
QNB Bank A.Ş.0,2404190,2450720,2373170,240419%0,00
QNB Finansal Kiralama A.S.0,8585300,8690000,8532900,858530%-1,20
QNB Finansal Kiralama A.Ş.0,0987270,0999310,0981250,098727%-1,20
QNB Finansbank A.Ş.0,3947200,4023600,3896200,394720%0,00
Ral Yatirim Holding A.S.0,3098930,3286750,3005020,309893%-0,50
Ray Sigorta A.S.0,9671100,9919100,9671100,967110%-1,68
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,7000000,7100000,6900000,700000%-1,41
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,7806420,7944580,7806420,780642%-1,74
Sanko Pazarlama İthalat İhracat A.Ş.1,29041,31801,28351,2904%-0,53
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0880000,0890000,0875000,088000%-0,56
Sasa Polyester Sanayi A.Ş.0,0083950,0085500,0083950,008395%-0,62
Selcuk Gida Endustri Ihracat A.S.17,095817,528717,095817,0958%-2,47
Serve Film Prodüksiyon Eglence A.S.1,41001,44001,41001,4100%0,00
Soktas Tekstil Sanayi ve Ticaret A.S.1,23511,23511,18361,2179%2,16
Sonmez Filament Sentetik A.S.1,18001,19001,17001,1800%0,00
Sonmez Pamuklu Sanayii A.S.0,2434640,2465660,2434640,243464%0,00
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,52002,52002,50002,5200%-0,79
Şeker Finansal Kiralama A.Ş.1,21591,21591,19701,1970%-0,78
Şekerbank T.A.Ş.0,3458900,3458900,3393200,341510%-0,64
Tat Gida Sanayi A.S.2,37002,40002,36002,3700%-0,84
Tek Art Insaat Ticaret Turizm A.S.3,20963,24693,20963,2096%1,18
Tera Finansal Yatırımlar Holding A.Ş.0,5305010,5305010,5132950,521898%1,11
Tera Yatirim Teknoloji Holding A.Ş.0,5066170,5088990,4906430,506617%1,37
Tofas Turk Otomobil Fabrikasi A.S.3,20403,24003,13203,2040%2,30
Tukas Gida Sanayi ve Ticaret A.S.0,2148140,2203700,2148140,214814%-0,85
Tupras Turkiye Petrol Rafinerileri A.S.1,75711,78571,71431,7571%1,65
Turcas Petrol A.S.0,8430600,8620700,8367200,843060%-1,48
Turk Prysmian Kablo ve Sistemleri A.S.0,6435900,6462700,6382300,643590%0,00
Turk Sise ve Cam Fabrikalari A.S.0,7101600,7101600,6852400,697700%0,60
Turk Traktor ve Ziraat Makineleri A.S.6,85006,95006,85006,8500%0,00
Turkcell Iletisim Hizmetleri A.S.4,75934,82634,55824,7593%4,41
Turkish Airlines Inc.0,0010900,0010900,0010600,001080%0,93
Turkiye Sigorta A.S.0,0304010,0304010,0294360,029919%-0,80
Turkiye Sınai Kalkınma Bankası A.Ş.0,1595100,1635000,1552400,155240%-2,68
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,81381,81381,77891,7789%-1,92
Türkiye Garanti Bankası A.Ş.1,22411,22411,18371,2039%1,13
Türkiye Kalkınma ve Yatırım Bankası A.Ş.1,16431,16431,11891,1492%1,33
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,7288100,7796600,7288100,728810%-3,59
Usak Seramik Sanayii A.S.0,0889480,0928150,0883030,088948%-3,50
Ülker Bisküvi Sanayi A.Ş.6,10006,25006,05006,1000%-0,81
Vakif Finansal Kiralama A.S.0,0087240,0087240,0085350,008629%0,55
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0414650,0414650,0402160,041215%2,48
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,7260300,7519600,7260300,726030%0,00
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2778100,2865600,2756300,277810%0,79
Vestel Elektronik Sanayi ve Ticaret A.S.5,60005,70005,50005,6000%0,00
Viking Kagit ve Seluloz A.S.1,24001,26001,08001,2400%16,98
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0750000,0790000,0750000,077000%4,05
Yapi ve Kredi Bankasi A.S.0,9963601,00150,9657000,996360%2,63
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2805700,2827800,2717300,280570%0,79
Yesil Yapi Endustrisi A.S.0,4670590,4670590,4450790,447827%-1,81
Yesil Yatirim Holding A.S.1,39001,43001,38001,3900%-3,47
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0886950,0893020,0874800,088695%0,00
Zorlu Enerji Elektrik Üretim A.Ş.1,37111,41151,37111,3711%-0,97