Amerikan Doları 50,0193 %0,06Euro 56,1186 %0,33Gram Altın 6.566,50 %3,13Ons Altın 4.060,42 %3,60Brent Petrol 94,6688 %-9,12EUR/USD 1,1219 %0,26Bitcoin 80.282,27 %3,65Ethereum 2.424,88 %6,60

7 Ekim 2004 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,8333330,8566660,8066660,833333%2,88
Afyon Çimento Sanayi T.A.Ş.0,1901000,1955700,1723200,190100%13,93
Akbank T.A.Ş.2,33312,35062,29802,3331%2,31
Akçansa Çimento Sanayi ve Ticaret A.Ş.3,98004,04003,96003,9800%2,05
Akenerji Elektrik Üretim A.Ş.0,9889700,9969500,9809900,988970%1,64
Akin Tekstil A.S.3,10003,10002,92002,9200%0,00
Aksa Akrilik Kimya Sanayii A.Ş.0,0999610,1013600,0992620,099961%1,42
Aksigorta A.Ş.1,37531,38691,36951,3753%2,61
Aksu Enerji Ve Ticaret A.S.0,7223400,7356300,7179100,722340%1,24
Alarko Carrier Sanayi ve Ticaret A.S.10,400010,500010,300010,4000%0,97
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0363770,0365530,0360260,036377%2,98
Alarko Holding A.Ş.1,62411,63541,61281,6241%2,13
Alcatel Lucent Teletas Telekomunikasyon A.S.2,92582,95022,87702,9258%3,45
Alkim Alkali Kimya A.S.0,3873580,3906550,3791160,387358%2,17
Alkim Kagit Sanayi ve Ticaret A.S.0,1119040,1133330,1100000,111904%0,43
Altinyunus Cesme Turistik Inc.1,98982,01971,90001,9898%4,72
Anadolu Anonim Türk Sigorta Şirketi0,4732830,4752150,4462380,473283%7,93
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,6270930,6296010,6095340,627093%4,17
Anadolu Grubu Holding A.S.0,1338750,1338750,1260000,133875%6,25
Anadolu Hayat Emeklilik A.S.0,9332200,9572700,9284100,933220%1,57
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,9987211,01390,9886330,998721%2,06
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,2219420,2248620,2190220,221942%2,01
Arcelik A.S.8,82938,82938,58548,6829%2,89
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,6937100,7069200,6871000,693710%0,96
Arsan Tekstil Sanayi ve Ticaret A.S.0,0493980,0493980,0485970,048864%1,10
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1455470,1462820,1440760,145547%1,02
Ata Gayrimenkul Yatirim Ortakligi A.S.0,9494500,9637200,9351700,949450%2,31
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,4675700,4802100,4675700,467570%0,00
Atlantis Yatirim Holding A.S.1,80021,85681,65301,8002%0,00
Atlas Yatırım Ortaklığı A.Ş.0,5873100,5912200,5599000,587310%4,17
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,10101,10101,08481,1010%3,82
Ayen Enerji A.S.0,8847800,8937200,8803100,884780%2,06
Aygaz A.S.3,54003,54003,46003,4800%0,58
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,71821,73271,71091,7182%0,86
Bak Ambalaj Sanayi ve Ticaret A.S.0,9397250,9397250,9156290,921653%1,32
Banvit Bandirma Vitaminli Yem Sanayii A.S.2,20002,28002,14002,2000%3,77
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0284380,0288180,0284380,028438%1,36
Batisoke Cimento Sanayi ve Ticaret A.S.0,4143200,4143200,3983900,402370%1,00
Besiktas Futbol Yatirimlari A.S.0,3942930,3962740,3942930,394293%0,50
Big Medya Teknoloji Anonim Sirketi4,89664,89664,83664,8366%0,41
Birlik Mensucat Fabric Industry and Trade Inc.5,92026,08475,88735,9202%0,56
Blume Metal Kimya Anonim Sirketi0,1806760,1852620,1806760,180676%-1,01
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,06002,14002,02002,0600%0,98
Borusan Yatirim ve Pazarlama A.S.4,16004,22004,06004,1600%3,48
Bosch Fren Sistemleri A.Ş.18,523518,523516,565118,5235%20,11
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0322120,0322120,0316840,032036%1,68
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,39021,42681,34151,3902%5,56
Burcelik Bursa Celik Dokum Sanayi A.S.0,0923070,0953840,0861530,092307%7,14
Burcelik Vana Sanayi ve Ticaret A.S.1,28621,28621,20091,2397%3,90
Bursa Cimento Fabrikasi A.S.1,41211,49771,41211,4121%2,33
Celik Halat ve Tel Sanayii A.S.0,9856800,9947300,9540300,985680%2,83
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,9931000,9931000,9655200,965520%0,00
Cim Beton Hazirbeton Prefabrication A.S.11,200011,20009,950010,6000%8,16
Cimentas Izmir Cimento Fabrikasi A.S.2,72552,82202,31552,7255%4,63
Coca-Cola İçecek A.Ş.6,75006,80006,65006,7500%5,47
Cosmos Yatirim Holding A.S.1,69401,69401,64751,6608%3,31
Çelebi Hava Servisi A.Ş.3,38893,38893,30563,3611%2,54
Çimsa Çimento Sanayi ve Ticaret A.Ş.4,02004,04004,00004,0200%2,03
Dagi Yatirim Holding A.S.1,55331,55331,47361,5373%6,04
Dardanel Onentas Gida Sanayi A.S.1,39001,43001,38001,3900%2,21
Demisas Dokum Emaye Sanayi A.S.0,8919900,8919900,8798500,891990%2,08
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.5,00005,10004,95005,0000%2,04
Derimod Konfeksiyon Ayakkabi A.S.0,7665400,7795300,7568000,766540%1,72
Desa Deri Sanayi Ve Ticaret A.S.0,1602190,1602190,1529370,155364%1,59
Deva Holding A.S.0,7272500,7272500,7061100,727250%3,61
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.5,22505,32504,65005,2250%14,84
Dogan Burda Magazine Publishing and Media Inc.4,89664,89664,83664,8366%0,41
Dogan Sirketler Grubu Holdings A.S.0,8103200,8103200,7923200,798320%2,31
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,7825330,7989500,7551720,782533%2,88
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,7825300,7989500,7551700,782530%2,88
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,6982700,7126600,6910700,698270%0,00
Dogus Otomotiv Servis ve Ticaret A.S.2,52502,57502,51002,5250%2,23
Dogusan Boru Sanayii ve Ticaret A.S.1,81101,81101,74571,8110%2,78
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.2,08532,08532,02842,0569%2,36
Dunya Holding A.Ş.11,000111,271711,000111,0001%2,53
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0994560,1038760,0968040,099456%2,74
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1800000,1800000,1733330,173333%0,00
Eczacibasi Yatirim Holding A.S.2,06672,11672,03332,0667%3,33
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,28272,28272,22492,2345%-1,28
Ege Endustri ve Ticaret A.S.10,500010,70009,950010,5000%7,14
Ege Profil ve Sanayi A.S.0,1256920,1296950,1176860,125692%-0,63
Ege Seramik Sanayi ve Ticaret A.Ş.1,24001,25001,22001,2400%2,48
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,8074100,8181700,8074100,807410%0,00
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,5120000,5173300,5093300,512000%1,59
Emek Elektrik Endüstrisi A.Ş.0,5650000,5800000,5600000,565000%0,89
Eminis Ambalaj A.S.1,97601,97601,89851,9527%-0,79
Enka Insaat ve Sanayi A.S.0,7450330,7550330,7400320,745033%4,20
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,39641,42241,37021,3964%2,88
Eregli Demir ve Celik Fabrikalari T.A.S.0,4042420,4112120,4042420,404242%1,75
Ersu Meyve ve Gida Sanayi A.S.0,7882200,8091000,7882200,788220%2,03
Escort Teknoloji Yatırım A.Ş.0,0337420,0341090,0335590,033742%0,55
Federal-Mogul Izmit Piston6,57146,57145,64296,5714%19,48
Fenerbahçe Futbol A.Ş.5,42515,47275,42515,4251%0,00
Ford Otomotiv Sanayi A.Ş.1,19001,21001,17001,1900%1,71
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0074620,0075610,0074120,007462%2,04
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.1,78591,83561,77351,7859%0,00
Garanti Faktoring A.S.0,5873800,5964100,5828600,587380%0,78
Garanti Yatirim Ortakligi A.S.0,4169100,4169100,4062900,411600%1,97
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0656350,0665100,0651970,065635%0,67
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,2877460,2932100,2841040,287746%1,94
Goodyear Lastikleri T.A.Ş.0,1042790,1058470,1027110,104279%1,53
Göltaş Göller Bölgesi Çimento A.Ş.4,64004,68004,40004,6400%6,42
GSD Denizcilik Gayrimenkul A.Ş.0,4833200,5166500,4733200,483320%3,57
GSD Holding A.S.0,3944400,3944400,3777800,388890%2,94
Gubre Fabrikalari T.A.S.0,1684000,1697500,1670600,168400%1,21
Hacı Ömer Sabancı Holding A.Ş.2,86832,92092,84202,8683%1,87
Hektaş Ticaret T.A.Ş.0,0181040,0181040,0177620,017933%1,94
Hürriyet Gazetecilik ve Matbaacılık A.Ş.2,71152,71152,61542,6923%3,70
ICBC Turkey Bank A.S.0,3695700,3832600,3558900,369570%5,88
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1500000,1540000,1430000,150000%7,14
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,7625400,7720700,7403000,762540%4,80
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,7400000,7600000,7300000,740000%1,37
Ihlas Holding A.S.0,9507100,9664300,9114300,950710%5,22
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,1209010,1209010,1197330,119733%0,49
Intema Insaat ve Tesisat Malzeme A.S.1,00841,00840,9699000,989170%2,67
Inveo Yatırım Holding A.Ş.0,0542810,0566620,0535670,054281%2,24
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,5220200,5347500,5220200,522020%0,00
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,5220200,5347520,5220200,522020%0,00
Is Finansal Kiralama A.S.0,2727100,2820300,2647300,272710%10,21
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,14061,16871,07951,1406%8,00
Isiklar Enerji ve Yapı Holding A.Ş.0,6500000,6700000,6400000,650000%1,56
Izmir Demir Celik Sanayi A.S.0,6108800,6274800,6009200,610880%3,37
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.1,30801,40401,27201,3080%2,83
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,8288300,8288300,8114400,817240%0,71
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,3156100,3228700,3138000,315610%1,16
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,7407900,7407900,7267300,726730%0,00
Karsan Otomotiv Sanayii ve Ticaret A.S.3,84493,89303,79683,8449%0,63
Karsu Tekstil Sanayii ve Ticaret A.S.1,62001,63001,60001,6200%2,53
Kartonsan Karton Sanayi ve Ticaret A.Ş.78,571478,571468,928677,8571%15,34
Kent Gıda Maddeleri Sanayii A.Ş.0,0203000,0205000,0200000,020300%0,00
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1278000,1364700,1270800,127800%1,14
Kervansaray Yatirim Holding A.S.1,43681,45451,43681,4368%1,25
Klimasan Klima Sanayi ve Ticaret A.Ş.0,4757600,4757600,4212100,475760%1,95
Koç Holding A.Ș.7,46137,63097,46137,4613%0,57
Konfrut Gida Sanayi ve Ticaret A.S.0,0534370,0534370,0521870,052812%1,20
Konya Cimento Sanayii A.S.18,200018,600018,100018,2000%1,11
Kordsa Teknik Tekstil A.S.0,1279010,1294800,1273750,127901%0,83
Koza Anadolu Metal Madencilik A.S.0,2219400,2248600,2190200,221940%2,01
Kristal Kola ve Meşrubat Sanayi A.Ş.1,73221,73221,66331,7092%4,21
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,44001,47001,41001,4400%2,13
Kütahya Porselen Sanayi A.Ş.1,21431,22081,18831,2143%4,47
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0458530,0473170,0456090,045853%-2,59
Logo Yazilim Sanayi ve Ticaret A.S.2,91673,00002,90002,9167%0,00
Luks Kadife Ticaret Sanayii A.S.0,9741900,9920100,9623100,974190%0,00
Lydia Holding AS0,8448240,8448240,8242180,831087%3,42
Makina Takim Endustrisi A.S.0,8010400,8192500,8010400,801040%-1,12
Marmaris Altinyunus Turistik Tesisler A.S.3,58003,64003,58003,5800%0,00
Marshall Boya ve Vernik Sanayi A.Ş.10,893911,022110,701710,8939%2,41
Marti Otel İşletmeleri A.Ş.1,37001,37001,33001,3500%0,75
Mazhar Zorlu Holding A.S.1,49001,50001,48001,4900%1,36
Menderes Tekstil Sanayi ve Ticaret A.S.0,2553200,2587700,2518700,255320%1,37
Merko Gıda Sanayi ve Ticaret A.Ş.1,43951,45731,42171,4395%2,53
Metemtur Otelcilik ve Turizm AS0,9204200,9437800,9204200,920420%-1,00
Metro Ticari ve Mali Yatirimlar Holding A.S.0,8205400,8308600,8153800,820540%1,92
Metro Yatirim Ortakligi A.S.0,9266700,9466700,9133300,926670%2,96
Migros Ticaret Anonim Sirketi8,60008.700.000,008.500.000,008.700.000,00%1,75
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,8448200,8448200,8242200,831090%3,42
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,17801,18281,16381,1780%2,06
Mondi Turkey Corrugated Cardboard Inc.1,17801,18271,16381,1780%2,06
Net Holding A.S.0,2889300,2916600,2862100,288930%0,00
Netas Telekomunikasyon A.S.3,22503,27503,22503,2250%2,38
Nuh Cimento Sanayi A.S.3,12503,12503,07503,1000%0,81
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,6600000,6750000,6300000,660000%7,76
Otokar Otomotiv ve Savunma Sanayi A.Ş.6,30006,35006,20006,3000%1,61
Oyak Cimento Fabrikalari A.S.0,5855800,5855800,5659290,581650%2,07
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0147280,0153330,0145260,014728%0,93
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.1,88001,88001,82401,8640%0,43
Parsan Makina Parçaları Sanayi A.Ş.0,6029700,6178600,5992500,602970%0,62
Penguen Gıda Sanayi A.Ş.1,80331,83781,77741,8033%1,95
Petkim Petrokimya Holding A.S.0,5525900,5622900,5477500,552590%0,88
Petrokent Turizm A.Ş.11,526011,628011,526011,5260%0,89
Pınar Entegre Et ve Un Sanayi A.Ş.0,1828570,1857140,1757140,182857%4,07
Pinar Su Sanayi ve Ticaret A.S.0,1529220,1529220,1493240,149324%0,61
Pinar Sut Mamulleri Sanayii A.S.0,2385710,2428570,2371420,238571%0,60
Platform Turizm Tasimacilik A.S.28,100028,250028,100028,2500%-0,49
QNB Bank A.Ş.0,2435210,2466230,2419700,243521%1,29
QNB Finansal Kiralama A.S.0,8951700,9056400,8637600,895170%4,27
QNB Finansal Kiralama A.Ş.0,1029400,1041440,0993290,102940%4,27
QNB Finansbank A.Ş.0,3998100,4049000,3972600,399810%1,29
Ral Yatirim Holding A.S.0,3083280,3114580,3067630,308328%-0,51
Ray Sigorta A.S.1,00841,07461,00021,0084%4,27
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,7500000,7700000,7150000,750000%7,14
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,7875500,8220920,7875500,787550%0,88
Sanko Pazarlama İthalat İhracat A.Ş.1,31111,31801,30421,3111%1,60
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0890000,0900000,0890000,089000%1,14
Sasa Polyester Sanayi A.Ş.0,0084980,0087060,0084980,008498%1,23
Selcuk Gida Endustri Ihracat A.S.17,528717,961517,528717,5287%2,53
Serve Film Prodüksiyon Eglence A.S.1,44001,47001,41001,4400%2,13
Soktas Tekstil Sanayi ve Ticaret A.S.1,29511,29511,21791,2436%2,11
Sonmez Filament Sentetik A.S.1,19001,19001,17001,1900%0,85
Sonmez Pamuklu Sanayii A.S.0,2434640,2450150,2419130,243464%0,00
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,51002,51002,50002,5000%-0,79
Şeker Finansal Kiralama A.Ş.1,22531,22531,18761,2065%0,79
Şekerbank T.A.Ş.0,3590200,3590200,3480800,352460%3,21
Tat Gida Sanayi A.S.2,40002,43002,39002,4000%1,27
Tek Art Insaat Ticaret Turizm A.S.3,35893,62023,32163,3589%4,65
Tera Finansal Yatırımlar Holding A.Ş.0,5591760,5591760,5305010,553441%6,04
Tera Yatirim Teknoloji Holding A.Ş.0,5111810,5203080,5043350,511181%0,90
Tofas Turk Otomobil Fabrikasi A.S.3,24003,27603,22203,2400%1,12
Tukas Gida Sanayi ve Ticaret A.S.0,2185180,2222220,2166660,218518%1,72
Tupras Turkiye Petrol Rafinerileri A.S.1,81431,84291,77141,8143%3,25
Turcas Petrol A.S.0,8557400,8684100,8494000,855740%1,50
Turk Prysmian Kablo ve Sistemleri A.S.0,6596800,6623600,6462700,659680%2,50
Turk Sise ve Cam Fabrikalari A.S.0,7143100,7143100,7060100,706010%1,19
Turk Traktor ve Ziraat Makineleri A.S.6,95007,00006,85006,9500%1,46
Turkcell Iletisim Hizmetleri A.S.4,92694,99394,85984,9269%3,52
Turkish Airlines Inc.0,0012000,0012000,0011200,001140%5,56
Turkiye Sigorta A.S.0,0311250,0311250,0306420,030884%3,23
Turkiye Sınai Kalkınma Bankası A.Ş.0,1609400,1649500,1595100,159510%2,75
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,83121,83121,79641,7964%0,98
Türkiye Garanti Bankası A.Ş.1,29131,29131,23751,2779%6,15
Türkiye Kalkınma ve Yatırım Bankası A.Ş.1,24491,24491,19451,2096%5,26
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,7288100,7593200,7220300,728810%0,00
Usak Seramik Sanayii A.S.0,0966820,0973270,0915260,096682%8,69
Ülker Bisküvi Sanayi A.Ş.6,25006,35006,20006,2500%2,46
Vakif Finansal Kiralama A.S.0,0090090,0090090,0086290,008866%2,75
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0432140,0432140,0412150,042464%3,03
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,7727000,7778900,7364000,772700%6,43
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2843800,2887500,2821900,284380%2,36
Vestel Elektronik Sanayi ve Ticaret A.S.5,70005,80005,70005,7000%1,79
Viking Kagit ve Seluloz A.S.1,40001,48001,30001,4000%12,90
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0770000,0800000,0770000,079000%2,60
Yapi ve Kredi Bankasi A.S.1,00151,01680,9963601,0015%0,51
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2827800,2894100,2805700,282780%0,79
Yesil Yapi Endustrisi A.S.0,4643110,4643110,4560690,456069%1,84
Yesil Yatirim Holding A.S.1,40001,44001,40001,4000%0,72
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0893020,0905170,0886950,089302%0,68
Zorlu Enerji Elektrik Üretim A.Ş.1,41151,42491,39801,4115%2,94