Amerikan Doları 50,0411 %0,05Euro 56,2108 %0,07Gram Altın 6.575,50 %0,11Ons Altın 4.063,88 %0,06Brent Petrol 94,6094 %-0,60EUR/USD 1,1233 %0,02Bitcoin 80.440,01 %0,38Ethereum 2.424,30 %0,14

14 Ekim 2004 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,8166660,8333330,8100000,816666%-2,78
Afyon Çimento Sanayi T.A.Ş.0,2707900,2762600,2407000,270790%17,16
Akbank T.A.Ş.2,33312,36822,31552,3331%-1,48
Akçansa Çimento Sanayi ve Ticaret A.Ş.4,18004,22004,08004,1800%2,45
Akenerji Elektrik Üretim A.Ş.0,9809900,9969500,9809900,980990%0,00
Akin Tekstil A.S.2,78002,78002,68002,7400%0,00
Aksa Akrilik Kimya Sanayii A.Ş.0,1013600,1020590,1006610,101360%-0,68
Aksigorta A.Ş.1,38111,38691,38111,3811%-0,42
Aksu Enerji Ve Ticaret A.S.0,7799500,7888100,7666500,779950%1,73
Alarko Carrier Sanayi ve Ticaret A.S.10,700011,000010,700010,7000%-0,93
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0374310,0379590,0372560,037431%0,47
Alarko Holding A.Ş.1,60151,64661,60151,6015%-2,74
Alcatel Lucent Teletas Telekomunikasyon A.S.2,87702,92582,87702,8770%-0,84
Alkim Alkali Kimya A.S.0,3956000,4038410,3956000,395600%-0,83
Alkim Kagit Sanayi ve Ticaret A.S.0,1142850,1176190,1133330,114285%0,42
Altinyunus Cesme Turistik Inc.1,98982,01971,97481,9898%0,00
Anadolu Anonim Türk Sigorta Şirketi0,5177140,5370320,5061230,517714%3,08
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,5769250,5919760,5744170,576925%-2,13
Anadolu Grubu Holding A.S.0,1378120,1378120,1378120,137812%-2,78
Anadolu Hayat Emeklilik A.S.0,9284100,9476500,9284100,928410%-1,53
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,05921,07941,05921,0592%-2,78
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,2131810,2175620,2117210,213181%-2,01
Arcelik A.S.8,73178,73178,58548,6829%0,00
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,7399600,7531700,6937100,739960%4,67
Arsan Tekstil Sanayi ve Ticaret A.S.0,0499320,0499320,0488640,049398%0,54
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1455470,1470170,1440760,145547%1,02
Ata Gayrimenkul Yatirim Ortakligi A.S.0,9708600,9922800,9565900,970860%1,49
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,4865300,5054800,4865300,486530%0,00
Atlantis Yatirim Holding A.S.1,76621,80021,76621,7662%-1,27
Atlas Yatırım Ortaklığı A.Ş.0,5716500,5755600,5716500,571650%-2,01
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,09291,11721,09291,0929%-1,46
Ayen Enerji A.S.0,9384100,9741600,9116000,938410%2,94
Aygaz A.S.3,46003,46003,42003,4200%-0,58
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,85651,94751,85651,8565%1,59
Bak Ambalaj Sanayi ve Ticaret A.S.0,9818920,9818920,9397250,963820%3,23
Banvit Bandirma Vitaminli Yem Sanayii A.S.2,27002,33002,25002,2700%0,44
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0289450,0294530,0286920,028945%0,88
Batisoke Cimento Sanayi ve Ticaret A.S.0,4302600,4302600,4143200,418310%1,94
Besiktas Futbol Yatirimlari A.S.0,4200510,4240140,3982560,420051%5,47
Big Medya Teknoloji Anonim Sirketi4,79664,79664,69674,6967%-1,67
Birlik Mensucat Fabric Industry and Trade Inc.5,92025,95315,88735,9202%0,56
Blume Metal Kimya Anonim Sirketi0,1641680,1678360,1641680,164168%-2,19
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,00002,04002,00002,0000%-1,48
Borusan Yatirim ve Pazarlama A.S.3,96004,04003,94003,9600%-1,49
Bosch Fren Sistemleri A.Ş.33,048536,720629,784533,0485%9,46
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0362610,0362610,0346770,035557%2,02
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,51221,56101,51221,5122%-2,36
Burcelik Bursa Celik Dokum Sanayi A.S.0,1046150,1138460,1046150,104615%-6,21
Burcelik Vana Sanayi ve Ticaret A.S.1,27841,27841,23191,2319%-4,79
Bursa Cimento Fabrikasi A.S.1,51911,60471,51911,5191%2,90
Celik Halat ve Tel Sanayii A.S.1,09421,13491,09421,0942%-1,22
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,9862100,9862100,9655200,972410%0,00
Cim Beton Hazirbeton Prefabrication A.S.13,600013,600012,500013,0000%10,17
Cimentas Izmir Cimento Fabrikasi A.S.4,12454,12453,56974,1245%17,93
Coca-Cola İçecek A.Ş.7,30007,45007,25007,3000%0,69
Cosmos Yatirim Holding A.S.1,61431,61431,54121,5612%-2,89
Çelebi Hava Servisi A.Ş.4,63894,63894,11114,1944%-12,72
Çimsa Çimento Sanayi ve Ticaret A.Ş.4,14004,18004,08004,1400%0,49
Dagi Yatirim Holding A.S.1,67281,67281,59311,6250%-1,92
Dardanel Onentas Gida Sanayi A.S.1,43001,48001,42001,4300%-0,69
Demisas Dokum Emaye Sanayi A.S.0,8980600,9041200,8919900,898060%-1,33
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.4,62004,76004,60004,6200%-2,94
Derimod Konfeksiyon Ayakkabi A.S.0,7470500,7600400,7470500,747050%-0,43
Desa Deri Sanayi Ve Ticaret A.S.0,1547570,1547570,1492950,149902%-0,40
Deva Holding A.S.0,7145700,7145700,7018800,701880%-0,60
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.5,40005,65005,40005,4000%-0,92
Dogan Burda Magazine Publishing and Media Inc.4,79664,79664,69674,6967%-1,67
Dogan Sirketler Grubu Holdings A.S.0,8103200,8103200,7923200,792320%-1,49
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,8098940,8372560,8098940,809894%-1,33
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,8098900,8372600,8098900,809890%-1,33
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,6982700,7054700,6838700,698270%1,04
Dogus Otomotiv Servis ve Ticaret A.S.2,50002,51002,48002,5000%0,00
Dogusan Boru Sanayii ve Ticaret A.S.1,67231,77831,65601,6723%-0,97
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.2,36022,36022,30332,3033%1,25
Dunya Holding A.Ş.11,407511,543411,271711,4075%1,20
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,1091800,1138220,1071910,109180%-5,00
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,2333330,2333330,1933330,210000%8,62
Eczacibasi Yatirim Holding A.S.2,03332,06672,03332,0333%-0,81
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,28272,28272,18642,2538%2,18
Ege Endustri ve Ticaret A.S.10,700011,100010,500010,7000%-1,83
Ege Profil ve Sanayi A.S.0,1625190,1729270,1473080,162519%21,56
Ege Seramik Sanayi ve Ticaret A.Ş.1,38001,42001,28001,3800%8,66
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,8343200,8558500,8289400,834320%0,65
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,5253300,5333300,5253300,525330%-1,50
Emek Elektrik Endüstrisi A.Ş.0,5500000,5650000,5450000,550000%0,00
Eminis Ambalaj A.S.2,06122,06121,92171,9837%2,81
Enka Insaat ve Sanayi A.S.0,7200320,7450330,7150310,720032%-3,36
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,56601,67041,56601,5660%0,84
Eregli Demir ve Celik Fabrikalari T.A.S.0,4077270,4181810,4042420,407727%-2,50
Ersu Meyve ve Gida Sanayi A.S.0,9239401,03880,9082800,923940%8,59
Escort Teknoloji Yatırım A.Ş.0,0335590,0342930,0335590,033559%-0,54
Federal-Mogul Izmit Piston7,57148,35717,14297,5714%10,42
Fenerbahçe Futbol A.Ş.5,52035,61555,47275,5203%1,75
Ford Otomotiv Sanayi A.Ş.1,15001,18001,15001,1500%-1,71
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0077580,0080550,0077090,007758%0,00
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.1,86041,86041,79831,8604%1,35
Garanti Faktoring A.S.0,5783400,6054500,5738200,578340%0,00
Garanti Yatirim Ortakligi A.S.0,4116000,4116000,3956700,400980%0,67
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0695730,0713230,0678230,069573%1,92
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,2859250,2913880,2859250,285925%0,00
Goodyear Lastikleri T.A.Ş.0,1230960,1301530,1230960,123096%-3,68
Göltaş Göller Bölgesi Çimento A.Ş.5,00005,12004,84005,0000%3,31
GSD Denizcilik Gayrimenkul A.Ş.0,4899900,4899900,4833200,489990%1,38
GSD Holding A.S.0,4055600,4055600,3888900,394440%-1,39
Gubre Fabrikalari T.A.S.0,1805300,1859200,1791800,180530%-2,19
Hacı Ömer Sabancı Holding A.Ş.2,81572,89462,78942,8157%-0,93
Hektaş Ticaret T.A.Ş.0,0182750,0182750,0179330,017933%0,00
Hürriyet Gazetecilik ve Matbaacılık A.Ş.2,78852,78852,71152,7308%-0,70
ICBC Turkey Bank A.S.0,3832600,3901100,3764200,383260%0,00
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1670000,1770000,1660000,167000%0,00
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,8515000,8705700,8324400,851500%1,52
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,7500000,7700000,7500000,750000%0,00
Ihlas Holding A.S.0,9350000,9428600,9271400,935000%-0,83
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,1209010,1209010,1197330,119733%0,00
Intema Insaat ve Tesisat Malzeme A.S.1,04701,04701,02131,0406%1,89
Inveo Yatırım Holding A.Ş.0,0507100,0521380,0502330,050710%-1,84
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,5220200,5474800,5220200,522020%0,00
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,5220200,5474840,5220200,522020%0,00
Is Finansal Kiralama A.S.0,2634000,2700500,2634000,263400%-1,98
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,11711,14061,11241,1171%-1,24
Isiklar Enerji ve Yapı Holding A.Ş.0,6700000,7100000,6700000,670000%-1,47
Izmir Demir Celik Sanayi A.S.0,5743600,5976000,5710400,574360%-2,81
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.1,13761,22401,10881,1376%-7,06
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,7940500,7940500,7650700,770870%-2,92
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,3047300,3119800,3029100,304730%-2,32
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,7407900,7407900,7079700,707970%-1,95
Karsan Otomotiv Sanayii ve Ticaret A.S.4,39764,46974,37364,3976%-1,08
Karsu Tekstil Sanayii ve Ticaret A.S.1,55001,59001,54001,5500%-0,64
Kartonsan Karton Sanayi ve Ticaret A.Ş.82,142982,142977,142977,8571%1,87
Kent Gıda Maddeleri Sanayii A.Ş.0,0247000,0268000,0230000,024700%6,47
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1328600,1357500,1314100,132860%0,54
Kervansaray Yatirim Holding A.S.1,45451,53731,44271,4545%-4,65
Klimasan Klima Sanayi ve Ticaret A.Ş.0,4787900,4818200,4757600,478790%-0,63
Koç Holding A.Ș.7,41897,54617,37657,4189%-1,69
Konfrut Gida Sanayi ve Ticaret A.S.0,0575000,0575000,0550000,055625%0,57
Konya Cimento Sanayii A.S.21,500022,000019,900021,5000%9,14
Kordsa Teknik Tekstil A.S.0,1305330,1336910,1305330,130533%-0,80
Koza Anadolu Metal Madencilik A.S.0,2131800,2175600,2117200,213180%-2,01
Kristal Kola ve Meşrubat Sanayi A.Ş.1,71691,71691,67861,6863%-0,90
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,42001,44001,41001,4200%-0,70
Kütahya Porselen Sanayi A.Ş.1,35061,38961,30521,3506%7,77
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0436580,0448780,0434140,043658%0,56
Logo Yazilim Sanayi ve Ticaret A.S.2,96673,08332,90002,9667%2,30
Luks Kadife Ticaret Sanayii A.S.0,9979501,05740,9682500,997950%1,82
Lydia Holding AS0,8516920,8516920,8242180,831087%0,83
Makina Takim Endustrisi A.S.0,7919400,8101500,7919400,791940%1,16
Marmaris Altinyunus Turistik Tesisler A.S.3,62003,70003,60003,6200%-1,63
Marshall Boya ve Vernik Sanayi A.Ş.14,354416,276813,777614,3544%4,67
Marti Otel İşletmeleri A.Ş.1,33001,33001,29001,3200%-0,75
Mazhar Zorlu Holding A.S.1,46001,49001,46001,4600%-1,35
Menderes Tekstil Sanayi ve Ticaret A.S.0,2587700,2656700,2587700,258770%0,00
Merko Gıda Sanayi ve Ticaret A.Ş.1,47501,51061,47501,4750%-1,19
Metemtur Otelcilik ve Turizm AS0,8363200,8550100,8363200,836320%-2,19
Metro Ticari ve Mali Yatirimlar Holding A.S.0,9185900,9547200,8979500,918590%-1,66
Metro Yatirim Ortakligi A.S.0,8800000,8933300,8800000,880000%-0,75
Migros Ticaret Anonim Sirketi8,60008.750.000,008.600.000,008.750.000,00%0,00
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,8516900,8516900,8242200,831090%0,83
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,16851,17801,16851,1685%-0,81
Mondi Turkey Corrugated Cardboard Inc.1,16851,17801,16851,1685%-0,81
Net Holding A.S.0,2753000,2780300,2725800,275300%-0,98
Netas Telekomunikasyon A.S.3,20003,25003,17503,2000%0,00
Nuh Cimento Sanayi A.S.3,40003,40003,30003,3000%0,76
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,7700000,7950000,7700000,770000%-1,28
Otokar Otomotiv ve Savunma Sanayi A.Ş.6,30006,40006,30006,3000%-0,79
Oyak Cimento Fabrikalari A.S.0,6366710,6366710,6052300,620950%2,60
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0145930,0147950,0143240,014593%0,46
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.1,90401,90401,85601,8720%-1,68
Parsan Makina Parçaları Sanayi A.Ş.0,6104100,6215800,6104100,610410%-0,61
Penguen Gıda Sanayi A.Ş.1,85511,89821,84641,8551%0,00
Petkim Petrokimya Holding A.S.0,5525900,5671300,5525900,552590%-1,73
Petrokent Turizm A.Ş.14,280015,198013,668014,2800%1,45
Pınar Entegre Et ve Un Sanayi A.Ş.0,2042850,2114280,1985710,204285%2,14
Pinar Su Sanayi ve Ticaret A.S.0,1655160,1655160,1592190,160119%0,57
Pinar Sut Mamulleri Sanayii A.S.0,2585710,2685710,2528570,258571%1,69
Platform Turizm Tasimacilik A.S.28,710028,710028,540028,5400%-1,14
QNB Bank A.Ş.0,2373170,2419700,2373170,237317%-1,29
QNB Finansal Kiralama A.S.0,9056400,9265800,9004100,905640%0,58
QNB Finansal Kiralama A.Ş.0,1041440,1065520,1035420,104144%0,58
QNB Finansbank A.Ş.0,3896200,3972600,3896200,389620%-1,29
Ral Yatirim Holding A.S.0,3067630,3114580,3051980,306763%0,00
Ray Sigorta A.S.1,00021,02500,9753801,0002%0,00
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,8350000,8850000,8300000,835000%0,00
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,8082750,8220920,7875500,808275%1,74
Sanko Pazarlama İthalat İhracat A.Ş.1,42151,45601,39391,4215%0,98
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0985000,1010000,0985000,098500%-1,50
Sasa Polyester Sanayi A.Ş.0,0089130,0091200,0088610,008913%1,18
Selcuk Gida Endustri Ihracat A.S.18,177918,394317,961518,1779%1,20
Serve Film Prodüksiyon Eglence A.S.1,42001,44001,41001,4200%-0,70
Soktas Tekstil Sanayi ve Ticaret A.S.1,29511,29511,25221,2522%1,39
Sonmez Filament Sentetik A.S.1,21001,24001,20001,2100%0,83
Sonmez Pamuklu Sanayii A.S.0,2527690,2589710,2527690,252769%2,52
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,42002,42002,40002,4200%-0,82
Şeker Finansal Kiralama A.Ş.1,21591,21591,19701,1970%-0,78
Şekerbank T.A.Ş.0,3480800,3480800,3437000,343700%-0,63
Tat Gida Sanayi A.S.2,44002,46002,40002,4400%0,83
Tek Art Insaat Ticaret Turizm A.S.3,48953,54553,48953,4895%-2,09
Tera Finansal Yatırımlar Holding A.Ş.0,6021900,6021900,5735140,584984%-1,92
Tera Yatirim Teknoloji Holding A.Ş.0,5111810,5225920,5043350,511181%0,45
Tofas Turk Otomobil Fabrikasi A.S.3,31203,36603,29403,3120%-1,60
Tukas Gida Sanayi ve Ticaret A.S.0,2333330,2388880,2314810,233333%0,00
Tupras Turkiye Petrol Rafinerileri A.S.1,97142,00001,95711,9714%-1,43
Turcas Petrol A.S.0,8494000,8684100,8494000,849400%-1,47
Turk Prysmian Kablo ve Sistemleri A.S.0,7079500,7454900,6864900,707950%2,33
Turk Sise ve Cam Fabrikalari A.S.0,7143100,7143100,7018500,701850%-1,74
Turk Traktor ve Ziraat Makineleri A.S.6,90006,95006,85006,9000%-0,72
Turkcell Iletisim Hizmetleri A.S.5,19505,19505,19505,1950%0,00
Turkish Airlines Inc.0,0011500,0011500,0011400,001150%1,77
Turkiye Sigorta A.S.0,0311250,0311250,0301600,030401%-2,33
Turkiye Sınai Kalkınma Bankası A.Ş.0,1595100,1635000,1580900,158090%-1,77
Türk Tuborg Bira ve Malt Sanayii A.Ş.2,04052,04051,95331,9882%0,00
Türkiye Garanti Bankası A.Ş.1,36531,36531,31821,3250%-3,43
Türkiye Kalkınma ve Yatırım Bankası A.Ş.1,20961,20961,17941,1996%4,39
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,6271200,7084700,6101700,627120%-7,50
Usak Seramik Sanayii A.S.0,1185970,1237540,1153740,118597%3,95
Ülker Bisküvi Sanayi A.Ş.6,15006,30006,10006,1500%-0,81
Vakif Finansal Kiralama A.S.0,0103840,0103840,0097670,009862%2,46
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0699410,0699410,0636970,067443%12,50
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,8556700,8971600,8349300,855670%7,14
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2756300,2843800,2756300,275630%-2,32
Vestel Elektronik Sanayi ve Ticaret A.S.5,50005,65005,50005,5000%-1,79
Viking Kagit ve Seluloz A.S.1,42001,60001,31001,4200%3,65
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0720000,0770000,0720000,072000%-6,49
Yapi ve Kredi Bankasi A.S.0,9963600,9963600,9963600,996360%0,00
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2872000,2938200,2805700,287200%2,36
Yesil Yapi Endustrisi A.S.0,4698060,4698060,4588170,461564%0,60
Yesil Yatirim Holding A.S.1,46001,57001,45001,4600%-2,67
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0911250,0929470,0905170,091125%0,67
Zorlu Enerji Elektrik Üretim A.Ş.1,38461,42491,38461,3846%-1,90