Amerikan Doları 50,0223 %0,01Euro 56,1732 %0,00Gram Altın 6.566,50 %-0,03Ons Altın 4.060,25 %-0,03Brent Petrol 94,6289 %-0,58EUR/USD 1,1230 %-0,01Bitcoin 80.146,47 %0,01Ethereum 2.415,90 %-0,21

8 Ekim 2004 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,8200000,8366660,8166660,820000%-1,60
Afyon Çimento Sanayi T.A.Ş.0,1901000,2106200,1901000,190100%0,00
Akbank T.A.Ş.2,36822,38572,31552,3682%1,50
Akçansa Çimento Sanayi ve Ticaret A.Ş.4,06004,08004,00004,0600%2,01
Akenerji Elektrik Üretim A.Ş.0,9969501,00490,9809900,996950%0,81
Akin Tekstil A.S.3,04003,04002,90003,0000%2,74
Aksa Akrilik Kimya Sanayii A.Ş.0,1013600,1034570,0999610,101360%1,40
Aksigorta A.Ş.1,38691,39281,37531,3869%0,85
Aksu Enerji Ve Ticaret A.S.0,7312000,7312000,7223400,731200%1,23
Alarko Carrier Sanayi ve Ticaret A.S.10,500010,600010,400010,5000%0,96
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0374310,0379590,0362010,037431%2,90
Alarko Holding A.Ş.1,62411,64661,61281,6241%0,00
Alcatel Lucent Teletas Telekomunikasyon A.S.2,95022,99902,92582,9502%0,83
Alkim Alkali Kimya A.S.0,3956000,3988960,3873580,395600%2,13
Alkim Kagit Sanayi ve Ticaret A.S.0,1138090,1147610,1104760,113809%1,70
Altinyunus Cesme Turistik Inc.1,98982,04961,98981,9898%0,00
Anadolu Anonim Türk Sigorta Şirketi0,4945330,4983960,4732830,494533%4,49
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,6521770,6647180,6270930,652177%4,00
Anadolu Grubu Holding A.S.0,1378120,1417500,1299370,137812%2,94
Anadolu Hayat Emeklilik A.S.0,9765100,9765100,9380300,976510%4,64
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,01891,03400,9987211,0189%2,02
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,2248620,2292430,2219420,224862%1,32
Arcelik A.S.8,78058,78058,58548,7317%0,56
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,6871000,7003200,6871000,687100%-0,95
Arsan Tekstil Sanayi ve Ticaret A.S.0,0496650,0496650,0485970,049131%0,55
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1462820,1477520,1440760,146282%0,50
Ata Gayrimenkul Yatirim Ortakligi A.S.0,9494500,9637200,9351700,949450%0,00
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,4991700,5307600,4675700,499170%6,76
Atlantis Yatirim Holding A.S.1,80021,81151,77751,8002%0,00
Atlas Yatırım Ortaklığı A.Ş.0,5912200,6460400,5873100,591220%0,67
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,12521,14951,10901,1252%2,21
Ayen Enerji A.S.0,8847800,8981900,8803100,884780%0,00
Aygaz A.S.3,48003,48003,44003,4600%-0,57
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,76911,79821,71821,7691%2,97
Bak Ambalaj Sanayi ve Ticaret A.S.0,9397250,9397250,9276770,927677%0,65
Banvit Bandirma Vitaminli Yem Sanayii A.S.2,25002,27002,24002,2500%2,27
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0289450,0289450,0284380,028945%1,78
Batisoke Cimento Sanayi ve Ticaret A.S.0,4183100,4183100,4063600,418310%3,96
Besiktas Futbol Yatirimlari A.S.0,3942930,4022190,3942930,394293%0,00
Big Medya Teknoloji Anonim Sirketi4,97654,97654,81664,8766%0,83
Birlik Mensucat Fabric Industry and Trade Inc.5,85445,92025,85445,8544%-1,11
Blume Metal Kimya Anonim Sirketi0,1779250,1806760,1770080,177925%-1,52
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,06002,12002,04002,0600%0,00
Borusan Yatirim ve Pazarlama A.S.4,16004,20004,14004,1600%0,00
Bosch Fren Sistemleri A.Ş.17,299520,400316,646717,2995%-6,61
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0325650,0325650,0318600,032389%1,10
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,54881,58541,36581,5488%11,40
Burcelik Bursa Celik Dokum Sanayi A.S.0,0938460,0961530,0930760,093846%1,67
Burcelik Vana Sanayi ve Ticaret A.S.1,26291,26291,23191,2397%0,00
Bursa Cimento Fabrikasi A.S.1,41211,44421,41211,4121%0,00
Celik Halat ve Tel Sanayii A.S.1,01281,05800,9721201,0128%2,75
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,9862100,9862100,9655200,979310%1,43
Cim Beton Hazirbeton Prefabrication A.S.10,800010,800010,400010,8000%1,89
Cimentas Izmir Cimento Fabrikasi A.S.2,70142,82202,70142,7014%-0,88
Coca-Cola İçecek A.Ş.7,15007,25006,60007,1500%5,93
Cosmos Yatirim Holding A.S.1,69401,69401,59441,6608%0,00
Çelebi Hava Servisi A.Ş.3,47223,47223,38893,4167%1,65
Çimsa Çimento Sanayi ve Ticaret A.Ş.4,12004,14003,98004,1200%2,49
Dagi Yatirim Holding A.S.1,76831,76831,59311,6011%4,14
Dardanel Onentas Gida Sanayi A.S.1,40001,42001,39001,4000%0,72
Demisas Dokum Emaye Sanayi A.S.0,9223300,9648000,8798500,922330%3,40
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.5,00005,08004,90005,0000%0,00
Derimod Konfeksiyon Ayakkabi A.S.0,7665400,7925200,7632900,766540%0,00
Desa Deri Sanayi Ve Ticaret A.S.0,1650750,1650750,1553640,159006%2,34
Deva Holding A.S.0,7272500,7272500,7188000,723020%-0,58
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.5,15005,75005,10005,1500%-1,44
Dogan Burda Magazine Publishing and Media Inc.4,97654,97654,81664,8766%0,83
Dogan Sirketler Grubu Holdings A.S.0,8223300,8223300,7923200,810320%1,50
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,8153660,8208390,7770610,815366%4,20
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,8153700,8208400,7770600,815370%4,20
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,6982700,7126600,6982700,698270%0,00
Dogus Otomotiv Servis ve Ticaret A.S.2,52502,55002,50002,5250%0,00
Dogusan Boru Sanayii ve Ticaret A.S.1,78651,87621,76201,7865%-1,35
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.2,11372,11372,06642,1043%2,30
Dunya Holding A.Ş.11,271711,407511,135911,2717%2,47
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0990140,1007820,0941510,099014%-0,44
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1833330,1833330,1733330,183333%5,77
Eczacibasi Yatirim Holding A.S.2,06672,08332,05002,0667%0,00
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,27302,27302,20562,2153%-0,86
Ege Endustri ve Ticaret A.S.10,600011,000010,500010,6000%0,95
Ege Profil ve Sanayi A.S.0,1304960,1328970,1216890,130496%3,82
Ege Seramik Sanayi ve Ticaret A.Ş.1,25001,26001,23001,2500%0,81
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,8127900,8235500,8074100,812790%0,67
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,5173300,5200000,5093300,517330%1,04
Emek Elektrik Endüstrisi A.Ş.0,5700000,5800000,5650000,570000%0,88
Eminis Ambalaj A.S.1,96821,96821,89851,9372%-0,79
Enka Insaat ve Sanayi A.S.0,7450330,7500330,7400320,745033%0,00
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,42241,46161,42241,4224%1,87
Eregli Demir ve Celik Fabrikalari T.A.S.0,4112120,4112120,3972720,411212%1,72
Ersu Meyve ve Gida Sanayi A.S.0,7986600,8038800,7934400,798660%1,32
Escort Teknoloji Yatırım A.Ş.0,0341090,0344760,0339260,034109%1,09
Federal-Mogul Izmit Piston6,03577,17865,82146,0357%-8,15
Fenerbahçe Futbol A.Ş.5,42515,56795,42515,4251%0,00
Ford Otomotiv Sanayi A.Ş.1,19001,21001,19001,1900%0,00
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0077580,0078080,0075610,007758%3,97
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.1,81071,82321,77351,8107%1,39
Garanti Faktoring A.S.0,5873800,5964100,5828600,587380%0,00
Garanti Yatirim Ortakligi A.S.0,4142500,4142500,4062900,408940%-0,65
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0673850,0673850,0651970,067385%2,67
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,2877460,2968520,2877460,287746%0,00
Goodyear Lastikleri T.A.Ş.0,1160400,1215280,1042790,116040%11,28
Göltaş Göller Bölgesi Çimento A.Ş.4,56004,64004,52004,5600%-1,72
GSD Denizcilik Gayrimenkul A.Ş.0,4999900,4999900,4733200,499990%3,45
GSD Holding A.S.0,4055600,4055600,3833300,400000%2,86
Gubre Fabrikalari T.A.S.0,1711000,1751400,1684000,171100%1,60
Hacı Ömer Sabancı Holding A.Ş.2,84202,86832,81572,8420%-0,92
Hektaş Ticaret T.A.Ş.0,0184450,0184450,0177620,018445%2,86
Hürriyet Gazetecilik ve Matbaacılık A.Ş.2,76922,76922,69232,7500%2,14
ICBC Turkey Bank A.S.0,3832600,3901100,3695700,383260%3,70
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1700000,1700000,1520000,170000%13,33
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,7752500,7784300,7561900,775250%1,67
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,7500000,7600000,7400000,750000%1,35
Ihlas Holding A.S.0,9585700,9664300,9507100,958570%0,83
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,1209010,1209010,1197330,120317%0,49
Intema Insaat ve Tesisat Malzeme A.S.1,01491,01490,9955901,0084%1,95
Inveo Yatırım Holding A.Ş.0,0545190,0549950,0535670,054519%0,44
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,5347500,5411200,5283900,534750%2,44
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,5347520,5411180,5283860,534752%2,44
Is Finansal Kiralama A.S.0,2700500,2753800,2660600,270050%-0,98
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,13591,15461,12651,1359%-0,41
Isiklar Enerji ve Yapı Holding A.Ş.0,6700000,6800000,6500000,670000%3,08
Izmir Demir Celik Sanayi A.S.0,6075600,6175200,6042400,607560%-0,54
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.1,35601,39201,29601,3560%3,67
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,8230300,8230300,8114400,817240%0,00
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,3119800,3174300,3119800,311980%-1,15
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,7314200,7314200,7220400,722040%-0,65
Karsan Otomotiv Sanayii ve Ticaret A.S.3,96503,98913,82093,9650%3,13
Karsu Tekstil Sanayii ve Ticaret A.S.1,60001,62001,57001,6000%-1,23
Kartonsan Karton Sanayi ve Ticaret A.Ş.87,142987,142977,142981,4286%4,59
Kent Gıda Maddeleri Sanayii A.Ş.0,0238000,0238000,0203000,023800%17,24
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1292500,1321400,1278000,129250%1,13
Kervansaray Yatirim Holding A.S.1,44271,46631,44271,4427%0,41
Klimasan Klima Sanayi ve Ticaret A.Ş.0,4848500,4878800,4697000,484850%1,91
Koç Holding A.Ș.7,58857,63097,41897,5885%1,70
Konfrut Gida Sanayi ve Ticaret A.S.0,0531250,0531250,0521870,052812%0,00
Konya Cimento Sanayii A.S.18,300018,500018,100018,3000%0,55
Kordsa Teknik Tekstil A.S.0,1300060,1310590,1279010,130006%1,65
Koza Anadolu Metal Madencilik A.S.0,2248600,2292400,2219400,224860%1,32
Kristal Kola ve Meşrubat Sanayi A.Ş.1,74761,74761,70161,7246%0,90
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,43001,44001,42001,4300%-0,69
Kütahya Porselen Sanayi A.Ş.1,27921,32471,22731,2792%5,35
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0465850,0470730,0458530,046585%1,60
Logo Yazilim Sanayi ve Ticaret A.S.2,91672,95002,88332,9167%0,00
Luks Kadife Ticaret Sanayii A.S.0,9741900,9920100,9682500,974190%0,00
Lydia Holding AS0,8516920,8516920,8310870,837955%0,83
Makina Takim Endustrisi A.S.0,7919400,8283500,7828400,791940%-1,14
Marmaris Altinyunus Turistik Tesisler A.S.3,60003,64003,58003,6000%0,56
Marshall Boya ve Vernik Sanayi A.Ş.11,662912,175611,150311,6629%7,06
Marti Otel İşletmeleri A.Ş.1,35001,35001,33001,3400%-0,74
Mazhar Zorlu Holding A.S.1,49001,52001,47001,4900%0,00
Menderes Tekstil Sanayi ve Ticaret A.S.0,2587700,2656700,2553200,258770%1,35
Merko Gıda Sanayi ve Ticaret A.Ş.1,43951,47501,43951,4395%0,00
Metemtur Otelcilik ve Turizm AS0,9064000,9204200,9017300,906400%-1,52
Metro Ticari ve Mali Yatirimlar Holding A.S.0,8257000,8308600,8153800,825700%0,63
Metro Yatirim Ortakligi A.S.0,9200000,9333300,9133300,920000%-0,72
Migros Ticaret Anonim Sirketi8,65008.750.000,008.600.000,008.750.000,00%0,57
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,8516900,8516900,8310900,837960%0,83
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,17321,18281,16851,1732%-0,40
Mondi Turkey Corrugated Cardboard Inc.1,17321,18271,16851,1732%-0,40
Net Holding A.S.0,2834800,2916600,2834800,283480%-1,89
Netas Telekomunikasyon A.S.3,25003,27503,20003,2500%0,78
Nuh Cimento Sanayi A.S.3,10003,10003,05003,1000%0,00
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,6950000,7200000,6800000,695000%5,30
Otokar Otomotiv ve Savunma Sanayi A.Ş.6,35006,45006,25006,3500%0,79
Oyak Cimento Fabrikalari A.S.0,6013000,6013000,5895100,593440%2,03
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0149970,0154000,0147950,014997%1,83
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.1,99201,99201,89601,9840%6,44
Parsan Makina Parçaları Sanayi A.Ş.0,6290200,6439100,6178600,629020%4,32
Penguen Gıda Sanayi A.Ş.1,83781,88101,80331,8378%1,91
Petkim Petrokimya Holding A.S.0,5574400,5671300,5477500,557440%0,88
Petrokent Turizm A.Ş.11,730011,832011,526011,7300%1,77
Pınar Entegre Et ve Un Sanayi A.Ş.0,1857140,1914280,1828570,185714%1,56
Pinar Su Sanayi ve Ticaret A.S.0,1529220,1529220,1493240,152023%1,81
Pinar Sut Mamulleri Sanayii A.S.0,2385710,2428570,2385710,238571%0,00
QNB Bank A.Ş.0,2404190,2450720,2404190,240419%-1,27
QNB Finansal Kiralama A.S.0,9213500,9370500,9004100,921350%2,92
QNB Finansal Kiralama A.Ş.0,1059500,1077560,1035420,105950%2,92
QNB Finansbank A.Ş.0,3947200,4023600,3947200,394720%-1,27
Ral Yatirim Holding A.S.0,3036330,3083280,3020680,303633%-1,52
Ray Sigorta A.S.1,04151,04151,01671,0415%3,28
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,8500000,8500000,7600000,850000%13,33
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,8013670,8013670,7875500,801367%1,75
Sanko Pazarlama İthalat İhracat A.Ş.1,31801,32491,30421,3180%0,53
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,1020000,1045000,0890000,102000%14,61
Sasa Polyester Sanayi A.Ş.0,0087570,0089650,0084980,008757%3,05
Selcuk Gida Endustri Ihracat A.S.17,961518,177917,745117,9615%2,47
Serve Film Prodüksiyon Eglence A.S.1,43001,44001,42001,4300%-0,69
Soktas Tekstil Sanayi ve Ticaret A.S.1,28651,28651,25221,2522%0,69
Sonmez Filament Sentetik A.S.1,20001,21001,18001,2000%0,84
Sonmez Pamuklu Sanayii A.S.0,2419130,2434640,2403630,241913%-0,64
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,46002,46002,44002,4400%-2,40
Şeker Finansal Kiralama A.Ş.1,21591,21591,19701,2065%0,00
Şekerbank T.A.Ş.0,3546400,3546400,3502700,350270%-0,62
Tat Gida Sanayi A.S.2,40002,41002,38002,4000%0,00
Tek Art Insaat Ticaret Turizm A.S.3,37763,39623,32163,3776%0,56
Tera Finansal Yatırımlar Holding A.Ş.0,6366010,6366010,5735140,576382%4,15
Tera Yatirim Teknoloji Holding A.Ş.0,5203080,5225920,5111810,520308%1,79
Tofas Turk Otomobil Fabrikasi A.S.3,29403,29403,24003,2940%1,67
Tukas Gida Sanayi ve Ticaret A.S.0,2259250,2259250,2185180,225925%3,39
Tupras Turkiye Petrol Rafinerileri A.S.1,82861,84291,80001,8286%0,79
Turcas Petrol A.S.0,8620700,8747500,8494000,862070%0,74
Turk Prysmian Kablo ve Sistemleri A.S.0,6757700,6918600,6704000,675770%2,44
Turk Sise ve Cam Fabrikalari A.S.0,7226200,7226200,7018500,710160%0,59
Turk Traktor ve Ziraat Makineleri A.S.7,00007,05006,85007,0000%0,72
Turkcell Iletisim Hizmetleri A.S.5,22855,32914,96045,2285%6,12
Turkish Airlines Inc.0,0011700,0011700,0011200,001150%0,88
Turkiye Sigorta A.S.0,0323310,0323310,0304010,031849%3,12
Turkiye Sınai Kalkınma Bankası A.Ş.0,1623600,1664100,1595100,159510%0,00
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,83121,83121,79641,8138%0,97
Türkiye Garanti Bankası A.Ş.1,31821,31821,27791,3115%2,63
Türkiye Kalkınma ve Yatırım Bankası A.Ş.1,22981,22981,20461,2096%0,00
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,7661000,7762700,7016900,766100%5,12
Usak Seramik Sanayii A.S.0,1102180,1121520,1024830,110218%14,00
Ülker Bisküvi Sanayi A.Ş.6,25006,35006,20006,2500%0,00
Vakif Finansal Kiralama A.S.0,0101940,0101940,0088190,010194%14,98
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0507070,0507070,0434630,050707%19,41
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,8608600,8660500,7675100,860860%11,41
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2821900,2865600,2800000,282190%-0,77
Vestel Elektronik Sanayi ve Ticaret A.S.5,70005,75005,65005,7000%0,00
Viking Kagit ve Seluloz A.S.1,49001,57001,35001,4900%6,43
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0790000,0820000,0780000,081000%2,53
Yapi ve Kredi Bankasi A.S.1,02191,03720,9963601,0219%2,04
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2872000,2894100,2849900,287200%1,56
Yesil Yapi Endustrisi A.S.0,4698060,4698060,4588170,461564%1,20
Yesil Yatirim Holding A.S.1,43001,52001,40001,4300%2,14
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0905170,0911250,0886950,090517%1,36
Zorlu Enerji Elektrik Üretim A.Ş.1,41151,42491,39801,4115%0,00