Amerikan Doları 50,0205 %0,07Euro 56,1158 %0,32Gram Altın 6.560,00 %3,03Ons Altın 4.056,47 %3,50Brent Petrol 94,6611 %-9,13EUR/USD 1,1219 %0,26Bitcoin 80.210,00 %3,56Ethereum 2.421,71 %6,46

12 Ekim 2004 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,8400000,8533330,8333330,840000%-0,40
Afyon Çimento Sanayi T.A.Ş.0,2106200,2242900,2051400,210620%0,00
Akbank T.A.Ş.2,33312,36822,29802,3331%-3,62
Akçansa Çimento Sanayi ve Ticaret A.Ş.4,04004,06004,02004,0400%0,50
Akenerji Elektrik Üretim A.Ş.0,9809901,00490,9809900,980990%-2,38
Akin Tekstil A.S.2,86002,86002,74002,7400%-5,52
Aksa Akrilik Kimya Sanayii A.Ş.0,1006610,1013600,0999610,100661%-0,69
Aksigorta A.Ş.1,38111,39861,37531,3811%-1,25
Aksu Enerji Ve Ticaret A.S.0,7710800,7843800,7489300,771080%3,57
Alarko Carrier Sanayi ve Ticaret A.S.10,500010,500010,400010,5000%0,00
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0372560,0381340,0372560,037256%-2,75
Alarko Holding A.Ş.1,62411,64661,61281,6241%-1,37
Alcatel Lucent Teletas Telekomunikasyon A.S.2,90142,95022,90142,9014%-1,65
Alkim Alkali Kimya A.S.0,3972480,4104350,3956000,397248%-0,82
Alkim Kagit Sanayi ve Ticaret A.S.0,1133330,1147610,1133330,113333%-1,65
Altinyunus Cesme Turistik Inc.2,00472,03471,98982,0047%0,00
Anadolu Anonim Türk Sigorta Şirketi0,4945330,5061230,4868060,494533%0,00
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,5919760,6245850,5819420,591976%-5,60
Anadolu Grubu Holding A.S.0,1378120,1417500,1378120,137812%-2,78
Anadolu Hayat Emeklilik A.S.0,9476500,9620800,8899200,947650%-0,51
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,05921,09961,04921,0592%-1,87
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,2175620,2248620,2161020,217562%-2,61
Arcelik A.S.8,82938,82938,53668,6342%-2,21
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,6871000,7135300,6805000,687100%-1,89
Arsan Tekstil Sanayi ve Ticaret A.S.0,0499320,0499320,0491310,049131%-1,08
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1440760,1462820,1440760,144076%-2,00
Ata Gayrimenkul Yatirim Ortakligi A.S.0,9637200,9780000,9423100,963720%0,75
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,4802100,4928500,4802100,480210%-2,56
Atlantis Yatirim Holding A.S.1,76621,80021,75491,7662%-2,50
Atlas Yatırım Ortaklığı A.Ş.0,6029700,6029700,5794800,602970%1,32
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,11721,12521,10901,1172%-1,43
Ayen Enerji A.S.0,9026600,9205300,8937200,902660%0,00
Aygaz A.S.3,50003,50003,44003,4400%-1,15
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,80551,83461,79821,8055%0,81
Bak Ambalaj Sanayi ve Ticaret A.S.0,9577960,9577960,9276770,939725%0,00
Banvit Bandirma Vitaminli Yem Sanayii A.S.2,33002,40002,30002,3300%-1,27
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0285650,0288180,0285650,028565%-0,88
Batisoke Cimento Sanayi ve Ticaret A.S.0,4143200,4143200,4063600,406360%-1,92
Besiktas Futbol Yatirimlari A.S.0,3982560,4002370,3962740,398256%0,00
Big Medya Teknoloji Anonim Sirketi4,87664,87664,69674,8166%-1,23
Birlik Mensucat Fabric Industry and Trade Inc.5,88735,92025,85445,8873%0,00
Blume Metal Kimya Anonim Sirketi0,1687540,1705880,1678360,168754%0,00
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,04002,08002,02002,0400%0,00
Borusan Yatirim ve Pazarlama A.S.3,98004,06003,96003,9800%-3,40
Bosch Fren Sistemleri A.Ş.24,684425,500422,032424,6844%18,16
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0339730,0339730,0330930,033621%0,00
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,53661,58541,50001,5366%2,44
Burcelik Bursa Celik Dokum Sanayi A.S.0,0946150,0961530,0930760,094615%-1,60
Burcelik Vana Sanayi ve Ticaret A.S.1,24741,24741,22421,2319%-0,63
Bursa Cimento Fabrikasi A.S.1,42281,47631,42281,4228%-2,92
Celik Halat ve Tel Sanayii A.S.1,09421,15301,06711,0942%3,42
Cemtas Celik Makina Sanayi ve Ticaret A.S.1,00691,00690,9724100,979310%0,00
Cim Beton Hazirbeton Prefabrication A.S.11,800011,800011,300011,4000%-1,72
Cimentas Izmir Cimento Fabrikasi A.S.2,96673,01502,70142,9667%5,13
Coca-Cola İçecek A.Ş.7,05007,20007,00007,0500%-1,40
Cosmos Yatirim Holding A.S.1,66081,66081,52791,6276%-0,81
Çelebi Hava Servisi A.Ş.4,36114,36113,77784,3333%26,83
Çimsa Çimento Sanayi ve Ticaret A.Ş.4,08004,12004,06004,0800%-0,97
Dagi Yatirim Holding A.S.1,75241,75241,68071,6807%1,44
Dardanel Onentas Gida Sanayi A.S.1,44001,50001,38001,4400%2,86
Demisas Dokum Emaye Sanayi A.S.0,9041200,9223300,8919900,904120%-1,97
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.4,80004,94004,78004,8000%-2,83
Derimod Konfeksiyon Ayakkabi A.S.0,7600400,7860300,7600400,760040%-1,68
Desa Deri Sanayi Ve Ticaret A.S.0,1772120,1772120,1590060,160219%-2,94
Deva Holding A.S.0,7230200,7230200,7061100,714570%-1,17
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.5,20005,30005,05005,2000%1,96
Dogan Burda Magazine Publishing and Media Inc.4,87664,87664,69674,8166%-1,23
Dogan Sirketler Grubu Holdings A.S.0,8163300,8163300,7923200,798320%-2,92
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,8098940,8263110,8098940,809894%0,00
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,8098900,8263100,8098900,809890%0,00
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,6910700,7054700,6910700,691070%-1,03
Dogus Otomotiv Servis ve Ticaret A.S.2,48002,55002,45002,4800%-2,75
Dogusan Boru Sanayii ve Ticaret A.S.1,68861,77021,68861,6886%-4,61
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.2,23702,23702,19902,2085%-1,27
Dunya Holding A.Ş.11,407511,815011,407511,4075%-1,18
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,1056440,1082960,0963620,105644%8,14
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1900000,1900000,1766660,186666%1,82
Eczacibasi Yatirim Holding A.S.2,01672,05002,00002,0167%-0,82
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,25382,25382,15752,1960%-1,30
Ege Endustri ve Ticaret A.S.10,600011,400010,400010,6000%-6,19
Ege Profil ve Sanayi A.S.0,1344990,1393020,1328970,134499%1,21
Ege Seramik Sanayi ve Ticaret A.Ş.1,25001,27001,24001,2500%-1,57
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,8343200,8504700,8289400,834320%0,65
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,5226700,5253300,5200000,522670%0,00
Emek Elektrik Endüstrisi A.Ş.0,5550000,5700000,5550000,555000%-0,89
Eminis Ambalaj A.S.1,96051,96051,90621,9372%1,21
Enka Insaat ve Sanayi A.S.0,7350320,7500330,7350320,735032%-1,34
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,55301,64431,50081,5530%3,48
Eregli Demir ve Celik Fabrikalari T.A.S.0,4112120,4251510,4077270,411212%-3,28
Ersu Meyve ve Gida Sanayi A.S.0,8299800,8456400,8091000,829980%2,58
Escort Teknoloji Yatırım A.Ş.0,0339260,0344760,0335590,033926%-0,54
Federal-Mogul Izmit Piston6,67867,03576,42866,6786%2,75
Fenerbahçe Futbol A.Ş.5,47275,47275,42515,4727%0,00
Ford Otomotiv Sanayi A.Ş.1,18001,19001,17001,1800%-0,84
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0077580,0079560,0076590,007758%0,00
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.1,86041,86041,86041,8604%0,00
Garanti Faktoring A.S.0,5783400,5873800,5738200,578340%-1,54
Garanti Yatirim Ortakligi A.S.0,4089400,4089400,3983200,400980%-1,31
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0669480,0678230,0660730,066948%-0,65
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,2877460,2950310,2877460,287746%-0,63
Goodyear Lastikleri T.A.Ş.0,1230960,1254490,1136880,123096%6,80
Göltaş Göller Bölgesi Çimento A.Ş.4,72004,88004,60004,7200%0,85
GSD Denizcilik Gayrimenkul A.Ş.0,4799900,4933200,4499900,479990%0,00
GSD Holding A.S.0,4166700,4166700,4000000,400000%-2,70
Gubre Fabrikalari T.A.S.0,1724500,1751400,1724500,172450%-1,54
Hacı Ömer Sabancı Holding A.Ş.2,84202,89462,81572,8420%-0,92
Hektaş Ticaret T.A.Ş.0,0182750,0182750,0179330,017933%-0,94
Hürriyet Gazetecilik ve Matbaacılık A.Ş.2,75002,75002,67312,7308%0,71
ICBC Turkey Bank A.S.0,3695700,3832600,3627300,369570%-1,82
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1540000,1650000,1520000,154000%-7,23
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,8133800,8133800,7816000,813380%3,64
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,7500000,7700000,7500000,750000%0,00
Ihlas Holding A.S.0,9507100,9664300,9428600,950710%-1,63
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,1203170,1203170,1191480,119733%-0,97
Intema Insaat ve Tesisat Malzeme A.S.1,03411,03410,9955901,0020%-1,27
Inveo Yatırım Holding A.Ş.0,0526140,0542810,0523760,052614%-2,64
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,5220200,5347500,5220200,522020%-2,38
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,5220200,5347520,5220200,522020%-2,38
Is Finansal Kiralama A.S.0,2660600,2740500,2660600,266060%-0,50
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,12181,14521,11241,1218%-0,83
Isiklar Enerji ve Yapı Holding A.Ş.0,6600000,6800000,6600000,660000%0,00
Izmir Demir Celik Sanayi A.S.0,5876400,6108800,5843200,587640%-4,84
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.1,23601,35601,16401,2360%-8,85
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,8114400,8114400,7998500,799850%-1,43
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,3083600,3138000,3083600,308360%-1,16
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,7314200,7314200,7220400,722040%0,00
Karsan Otomotiv Sanayii ve Ticaret A.S.4,42164,61394,32554,4216%0,00
Karsu Tekstil Sanayii ve Ticaret A.S.1,57001,61001,56001,5700%-0,63
Kartonsan Karton Sanayi ve Ticaret A.Ş.81,428681,428675,714377,1429%0,93
Kent Gıda Maddeleri Sanayii A.Ş.0,0228000,0240000,0228000,022800%-5,00
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1328600,1393600,1306900,132860%1,10
Kervansaray Yatirim Holding A.S.1,44271,46041,44271,4427%-0,41
Klimasan Klima Sanayi ve Ticaret A.Ş.0,4878800,5000000,4848500,487880%-0,62
Koç Holding A.Ș.7,54617,63097,46137,5461%-1,11
Konfrut Gida Sanayi ve Ticaret A.S.0,0596870,0596870,0553120,056250%1,70
Konya Cimento Sanayii A.S.19,300019,800018,700019,3000%3,21
Kordsa Teknik Tekstil A.S.0,1315850,1331640,1305330,131585%0,40
Koza Anadolu Metal Madencilik A.S.0,2175600,2248600,2161000,217560%-2,61
Kristal Kola ve Meşrubat Sanayi A.Ş.1,72461,72461,68631,7092%-0,45
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,44001,46001,43001,4400%-0,69
Kütahya Porselen Sanayi A.Ş.1,24681,26621,13641,2468%-1,03
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0431700,0448780,0431700,043170%-3,81
Logo Yazilim Sanayi ve Ticaret A.S.2,86672,90002,85002,8667%-1,71
Luks Kadife Ticaret Sanayii A.S.0,9623100,9801300,9563700,962310%-2,41
Lydia Holding AS0,8516920,8516920,8310870,837955%0,00
Makina Takim Endustrisi A.S.0,7646300,8010400,7646300,764630%-2,33
Marmaris Altinyunus Turistik Tesisler A.S.3,64003,68003,62003,6400%0,00
Marshall Boya ve Vernik Sanayi A.Ş.11,791111,919311,470711,7911%-1,60
Marti Otel İşletmeleri A.Ş.1,35001,35001,33001,3300%-0,75
Mazhar Zorlu Holding A.S.1,47001,51001,47001,4700%-1,34
Menderes Tekstil Sanayi ve Ticaret A.S.0,2622200,2656700,2587700,262220%1,33
Merko Gıda Sanayi ve Ticaret A.Ş.1,49281,54611,47501,4928%1,20
Metemtur Otelcilik ve Turizm AS0,8596800,8690200,8550100,859680%0,00
Metro Ticari ve Mali Yatirimlar Holding A.S.0,9185900,9443900,8824700,918590%5,95
Metro Yatirim Ortakligi A.S.0,8866700,9133300,8866700,886670%-2,92
Migros Ticaret Anonim Sirketi8,65008.750.000,008.600.000,008.750.000,00%-1,69
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,8516900,8516900,8310900,837960%0,00
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,16381,17321,15901,1638%-0,41
Mondi Turkey Corrugated Cardboard Inc.1,16381,17321,15901,1638%-0,41
Net Holding A.S.0,2807600,2862100,2807600,280760%-0,96
Netas Telekomunikasyon A.S.3,22503,27503,20003,2250%-0,77
Nuh Cimento Sanayi A.S.3,37503,37503,12503,2500%3,17
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,7700000,8100000,7550000,770000%-0,65
Otokar Otomotiv ve Savunma Sanayi A.Ş.6,40006,40006,30006,4000%0,79
Oyak Cimento Fabrikalari A.S.0,6013000,6013000,5895100,597370%0,66
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0147280,0148620,0143910,014728%-0,45
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.1,97601,97601,92001,9200%-3,61
Parsan Makina Parçaları Sanayi A.Ş.0,6104100,6327500,6066900,610410%-1,80
Penguen Gıda Sanayi A.Ş.1,91552,01041,91551,9155%-2,20
Petkim Petrokimya Holding A.S.0,5671300,5768300,5622900,567130%-1,68
Petrokent Turizm A.Ş.12,444012,954012,240012,4440%3,39
Pınar Entegre Et ve Un Sanayi A.Ş.0,1957140,1957140,1885710,195714%3,79
Pinar Su Sanayi ve Ticaret A.S.0,1610180,1610180,1547210,157420%-0,57
Pinar Sut Mamulleri Sanayii A.S.0,2485710,2500000,2457140,248571%1,75
Platform Turizm Tasimacilik A.S.28,560028,870028,560028,8700%2,19
QNB Bank A.Ş.0,2357660,2388680,2342140,235766%-0,65
QNB Finansal Kiralama A.S.0,9108800,9213500,9004100,910880%-1,69
QNB Finansal Kiralama A.Ş.0,1047460,1059500,1035420,104746%-1,69
QNB Finansbank A.Ş.0,3870800,3921700,3845300,387080%-0,65
Ral Yatirim Holding A.S.0,3036330,3114580,3036330,303633%-3,00
Ray Sigorta A.S.1,00841,04151,00021,0084%-2,40
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,7700000,8250000,7600000,770000%-7,23
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,7875500,8013670,7875500,787550%-0,87
Sanko Pazarlama İthalat İhracat A.Ş.1,43531,54571,40081,4353%3,48
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,1025000,1055000,1015000,102500%-3,30
Sasa Polyester Sanayi A.Ş.0,0087570,0089650,0087060,008757%-1,17
Selcuk Gida Endustri Ihracat A.S.18,177918,827118,177918,1779%-1,18
Serve Film Prodüksiyon Eglence A.S.1,44001,46001,43001,4400%-0,69
Soktas Tekstil Sanayi ve Ticaret A.S.1,24361,24361,21791,2265%-0,69
Sonmez Filament Sentetik A.S.1,19001,20001,18001,1900%0,00
Sonmez Pamuklu Sanayii A.S.0,2403630,2434640,2403630,240363%-0,64
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,46002,48002,44002,4400%-0,41
Şeker Finansal Kiralama A.Ş.1,25361,25361,20651,2065%-1,54
Şekerbank T.A.Ş.0,3546400,3546400,3458900,345890%-3,07
Tat Gida Sanayi A.S.2,41002,44002,40002,4100%-0,41
Tek Art Insaat Ticaret Turizm A.S.3,58283,62023,52683,5828%3,23
Tera Finansal Yatırımlar Holding A.Ş.0,6308660,6308660,6050570,605057%1,44
Tera Yatirim Teknoloji Holding A.Ş.0,5088990,5203080,4997700,508899%-1,76
Tofas Turk Otomobil Fabrikasi A.S.3,33003,34803,29403,3300%0,00
Tukas Gida Sanayi ve Ticaret A.S.0,2296290,2351850,2277770,229629%-0,80
Tupras Turkiye Petrol Rafinerileri A.S.1,97142,04291,91431,9714%2,22
Turcas Petrol A.S.0,8557400,8747500,8557400,855740%-2,17
Turk Prysmian Kablo ve Sistemleri A.S.0,6918600,7079500,6811300,691860%-0,77
Turk Sise ve Cam Fabrikalari A.S.0,7226200,7226200,7101600,714310%-1,15
Turk Traktor ve Ziraat Makineleri A.S.6,95007,05006,90006,9500%-0,71
Turkcell Iletisim Hizmetleri A.S.5,16155,26204,89345,1615%-3,14
Turkish Airlines Inc.0,0011300,0011300,0011000,001120%0,00
Turkiye Sigorta A.S.0,0316080,0316080,0308840,031125%-0,77
Turkiye Sınai Kalkınma Bankası A.Ş.0,1623600,1664100,1609400,160940%-0,87
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,95331,95331,90101,9533%1,82
Türkiye Garanti Bankası A.Ş.1,33841,33841,30481,3250%0,00
Türkiye Kalkınma ve Yatırım Bankası A.Ş.1,19451,19451,13401,1592%-3,36
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,7152500,7627100,7152500,715250%-1,86
Usak Seramik Sanayii A.S.0,1108620,1134410,1095730,110862%0,00
Ülker Bisküvi Sanayi A.Ş.6,20006,30006,15006,2000%-0,80
Vakif Finansal Kiralama A.S.0,0098620,0098620,0092930,009341%-3,43
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0572020,0572020,0524560,054454%-0,46
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,7830700,8453000,7727000,783070%-6,79
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2800000,2843800,2734400,280000%0,00
Vestel Elektronik Sanayi ve Ticaret A.S.5,60005,75005,60005,6000%-2,61
Viking Kagit ve Seluloz A.S.1,42001,51001,41001,4200%-4,05
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0800000,0820000,0740000,077000%-6,10
Yapi ve Kredi Bankasi A.S.0,9248301,02190,8992800,924830%-9,95
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2805700,2849900,2783600,280570%-2,31
Yesil Yapi Endustrisi A.S.0,4698060,4698060,4588170,461564%-0,59
Yesil Yatirim Holding A.S.1,50001,60001,48001,5000%4,17
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0899100,0911250,0899100,089910%-1,33
Zorlu Enerji Elektrik Üretim A.Ş.1,42491,43841,41151,4249%0,00