Amerikan Doları 50,0224 %0,01Euro 56,1694 %-0,00Gram Altın 6.567,50 %-0,02Ons Altın 4.060,58 %-0,02Brent Petrol 94,6240 %-0,59EUR/USD 1,1229 %-0,01Bitcoin 80.249,71 %0,14Ethereum 2.419,26 %-0,07

18 Ekim 2004 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,8200000,8266660,8166660,820000%-0,40
Afyon Çimento Sanayi T.A.Ş.0,2379700,2653200,2379700,237970%-11,23
Akbank T.A.Ş.2,35062,38572,35062,3506%0,75
Akçansa Çimento Sanayi ve Ticaret A.Ş.4,22004,24004,16004,2200%1,44
Akenerji Elektrik Üretim A.Ş.0,9809900,9969500,9809900,980990%0,00
Akin Tekstil A.S.2,98002,98002,88002,8800%0,00
Aksa Akrilik Kimya Sanayii A.Ş.0,1027580,1041560,1020590,102758%0,68
Aksigorta A.Ş.1,35781,38111,35201,3578%-1,27
Aksu Enerji Ve Ticaret A.S.0,7799500,7888100,7710800,779950%0,00
Alarko Carrier Sanayi ve Ticaret A.S.10,800010,900010,700010,8000%0,93
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0397160,0402430,0390130,039716%2,73
Alarko Holding A.Ş.1,63541,64661,62411,6354%2,11
Alcatel Lucent Teletas Telekomunikasyon A.S.2,85272,90142,82832,8527%0,86
Alkim Alkali Kimya A.S.0,3988960,4021930,3972480,398896%0,41
Alkim Kagit Sanayi ve Ticaret A.S.0,1138090,1157140,1133330,113809%0,00
Altinyunus Cesme Turistik Inc.2,03472,22922,01972,0347%0,74
Anadolu Anonim Türk Sigorta Şirketi0,5061230,5099870,4829420,506123%0,00
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,5969920,6095340,5944840,596992%-0,83
Anadolu Grubu Holding A.S.0,1378120,1417500,1378120,137812%-2,78
Anadolu Hayat Emeklilik A.S.0,9284100,9380300,9236000,928410%1,05
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,04921,08951,04921,0492%0,97
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,2146410,2175620,2131810,214641%0,68
Arcelik A.S.8,78058,78058,63428,6342%-0,56
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,7069200,7531700,6937100,706920%-1,84
Arsan Tekstil Sanayi ve Ticaret A.S.0,0504660,0504660,0491310,049665%0,00
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1462820,1470170,1448120,146282%1,02
Ata Gayrimenkul Yatirim Ortakligi A.S.1,00661,04220,9994201,0066%0,71
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,4991700,5118000,4928500,499170%0,00
Atlantis Yatirim Holding A.S.1,77751,82281,77751,7775%-1,26
Atlas Yatırım Ortaklığı A.Ş.0,5755600,5833900,5755600,575560%-0,68
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,10101,13331,10101,1010%-0,73
Ayen Enerji A.S.0,9205300,9562800,9205300,920530%-1,91
Aygaz A.S.3,46003,46003,42003,4400%0,58
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,80191,84191,80191,8019%-1,00
Bak Ambalaj Sanayi ve Ticaret A.S.1,03611,03610,9939390,999963%0,61
Banvit Bandirma Vitaminli Yem Sanayii A.S.2,19002,26002,19002,1900%-2,23
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0299610,0303420,0289450,029961%2,61
Batisoke Cimento Sanayi ve Ticaret A.S.0,4581500,4581500,4262800,442210%5,71
Besiktas Futbol Yatirimlari A.S.0,4299580,4359020,4259950,429958%0,93
Big Medya Teknoloji Anonim Sirketi4,73674,73674,69674,6967%0,00
Birlik Mensucat Fabric Industry and Trade Inc.6,08476,24916,08476,0847%1,65
Blume Metal Kimya Anonim Sirketi0,1687540,1742560,1669190,168754%3,37
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,00002,03001,99002,0000%0,50
Borusan Yatirim ve Pazarlama A.S.4,02004,08003,92004,0200%2,55
Bosch Fren Sistemleri A.Ş.24,276427,132424,276424,2764%-16,78
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0359090,0359090,0353810,035381%1,00
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,51221,53661,50001,5122%0,00
Burcelik Bursa Celik Dokum Sanayi A.S.0,1061530,1115380,1053840,106153%-4,17
Burcelik Vana Sanayi ve Ticaret A.S.1,34041,34041,26291,2707%-1,20
Bursa Cimento Fabrikasi A.S.1,47631,52981,43351,4763%-1,43
Celik Halat ve Tel Sanayii A.S.1,09871,10781,08971,0987%0,00
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,9793100,9793100,9724100,979310%-0,70
Cim Beton Hazirbeton Prefabrication A.S.12,400012,400012,000012,1000%2,54
Cimentas Izmir Cimento Fabrikasi A.S.3,66624,00393,56973,6662%-5,59
Coca-Cola İçecek A.Ş.7,35007,50007,35007,3500%-1,34
Cosmos Yatirim Holding A.S.1,61431,61431,52131,5279%-2,54
Çelebi Hava Servisi A.Ş.4,27784,27783,97224,0000%-3,36
Çimsa Çimento Sanayi ve Ticaret A.Ş.4,08004,16004,08004,0800%-0,97
Dagi Yatirim Holding A.S.1,67281,67281,60901,6170%0,49
Dardanel Onentas Gida Sanayi A.S.1,35001,42001,35001,3500%0,75
Demisas Dokum Emaye Sanayi A.S.0,8980600,9162600,8980600,898060%-0,67
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.4,44004,62004,44004,4400%-2,20
Derimod Konfeksiyon Ayakkabi A.S.0,7438000,7568000,7438000,743800%0,00
Desa Deri Sanayi Ve Ticaret A.S.0,1535440,1535440,1492950,151723%2,46
Deva Holding A.S.0,7103400,7103400,6976500,701880%0,00
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.7,25007,50006,40007,2500%20,83
Dogan Burda Magazine Publishing and Media Inc.4,73674,73674,69674,6967%0,00
Dogan Sirketler Grubu Holdings A.S.0,8103200,8103200,7923200,798320%0,00
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,8044220,8208390,8044220,804422%-1,34
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,8044200,8208400,8044200,804420%-1,34
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,6910700,6982700,6838700,691070%1,05
Dogus Otomotiv Servis ve Ticaret A.S.2,47002,50002,46002,4700%-0,40
Dogusan Boru Sanayii ve Ticaret A.S.1,66411,68861,63151,6641%0,99
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.2,30332,30332,26542,2654%-0,83
Dunya Holding A.Ş.11,543411,815011,407511,5434%1,19
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,1127170,1171370,1047600,112717%7,14
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,2133330,2133330,2000000,203333%-3,17
Eczacibasi Yatirim Holding A.S.2,10002,15002,08332,1000%2,44
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,26342,26342,17672,1960%-0,44
Ege Endustri ve Ticaret A.S.11,100011,400010,600011,1000%3,74
Ege Profil ve Sanayi A.S.0,1489090,1601170,1409030,148909%-3,13
Ege Seramik Sanayi ve Ticaret A.Ş.1,41001,51001,38001,4100%-1,40
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,8397000,8612300,8343200,839700%-0,64
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,5120000,5306700,5120000,512000%-2,04
Emek Elektrik Endüstrisi A.Ş.0,5550000,5700000,5500000,555000%0,00
Eminis Ambalaj A.S.2,24722,24722,07672,0767%3,88
Enka Insaat ve Sanayi A.S.0,7350320,7450330,7300320,735032%0,00
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,56601,60521,53991,5660%2,56
Eregli Demir ve Celik Fabrikalari T.A.S.0,4042420,4112120,4007570,404242%0,00
Ersu Meyve ve Gida Sanayi A.S.0,8456400,8821800,8143200,845640%-2,41
Escort Teknoloji Yatırım A.Ş.0,0337420,0342930,0337420,033742%0,00
Federal-Mogul Izmit Piston6,42867,64296,42866,4286%-15,89
Fenerbahçe Futbol A.Ş.5,47275,61555,47275,4727%0,00
Ford Otomotiv Sanayi A.Ş.1,16001,17001,15001,1600%-0,85
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0082520,0083510,0080050,008252%3,72
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.1,89761,93481,86041,8976%2,68
Garanti Faktoring A.S.0,6099700,6099700,5783400,609970%6,30
Garanti Yatirim Ortakligi A.S.0,4062900,4062900,3956700,406290%2,68
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0695730,0708860,0695730,069573%0,00
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,2913880,2950310,2895670,291388%0,63
Goodyear Lastikleri T.A.Ş.0,1191760,1223120,1183920,119176%-1,94
Göltaş Göller Bölgesi Çimento A.Ş.4,92005,00004,84004,9200%0,00
GSD Denizcilik Gayrimenkul A.Ş.0,5099900,5433200,4866500,509990%0,00
GSD Holding A.S.0,4055600,4055600,3944400,400000%2,86
Gubre Fabrikalari T.A.S.0,1778400,1845700,1778400,177840%-2,94
Hacı Ömer Sabancı Holding A.Ş.2,78942,86832,78942,7894%0,00
Hektaş Ticaret T.A.Ş.0,0192990,0192990,0187870,018787%-1,79
Hürriyet Gazetecilik ve Matbaacılık A.Ş.2,80772,80772,75002,7692%0,70
ICBC Turkey Bank A.S.0,4243300,4243300,3969500,424330%6,90
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1550000,1610000,1490000,155000%-4,91
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,8515000,9214000,8387900,851500%-6,29
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,7800000,7900000,7600000,780000%2,63
Ihlas Holding A.S.0,9350000,9507100,9350000,935000%0,00
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,1203170,1203170,1179800,119148%0,00
Intema Insaat ve Tesisat Malzeme A.S.1,05981,05981,03411,0470%1,24
Inveo Yatırım Holding A.Ş.0,0497570,0507100,0495190,049757%-0,95
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,5283900,5411200,5283900,528390%1,22
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,5283860,5411180,5283860,528386%1,22
Is Finansal Kiralama A.S.0,2580800,2673900,2567500,258080%-2,02
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,08891,12181,07951,0889%-2,11
Isiklar Enerji ve Yapı Holding A.Ş.0,7200000,7500000,6800000,720000%5,88
Izmir Demir Celik Sanayi A.S.0,5577600,5776800,5577600,557760%-1,75
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.1,13281,19041,13281,1328%-2,07
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,7303000,7303000,7013200,712910%-2,38
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2938400,3011000,2902200,293840%-1,22
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,7126600,7126600,6939100,698600%0,68
Karsan Otomotiv Sanayii ve Ticaret A.S.4,27744,39764,22944,2774%-2,20
Karsu Tekstil Sanayii ve Ticaret A.S.1,56001,63001,54001,5600%1,96
Kartonsan Karton Sanayi ve Ticaret A.Ş.79,285779,285775,714376,4286%-0,93
Kent Gıda Maddeleri Sanayii A.Ş.0,0245000,0262500,0242500,024500%-2,97
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1371900,1552400,1371900,137190%3,26
Kervansaray Yatirim Holding A.S.1,47811,50181,47811,4781%0,00
Klimasan Klima Sanayi ve Ticaret A.Ş.0,4848500,4939400,4575800,484850%0,00
Koç Holding A.Ș.7,46137,50377,41897,4613%0,57
Konfrut Gida Sanayi ve Ticaret A.S.0,0571870,0571870,0553120,055625%1,14
Konya Cimento Sanayii A.S.21,300022,400020,800021,3000%2,90
Kordsa Teknik Tekstil A.S.0,1347430,1368490,1336910,134743%-0,78
Koza Anadolu Metal Madencilik A.S.0,2146400,2175600,2131800,214640%0,68
Kristal Kola ve Meşrubat Sanayi A.Ş.1,73991,73991,71691,7322%1,35
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,40001,42001,40001,4000%0,00
Kütahya Porselen Sanayi A.Ş.1,33121,38961,32471,3312%-0,49
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0439020,0446340,0434140,043902%-0,55
Logo Yazilim Sanayi ve Ticaret A.S.2,88332,98332,86672,8833%-1,14
Luks Kadife Ticaret Sanayii A.S.0,9801300,9979500,9741900,980130%0,00
Lydia Holding AS0,8516920,8516920,8379550,837955%0,83
Makina Takim Endustrisi A.S.0,8010400,8192500,8010400,801040%1,15
Marmaris Altinyunus Turistik Tesisler A.S.3,74003,84003,62003,7400%4,47
Marshall Boya ve Vernik Sanayi A.Ş.13,008613,521312,624213,0086%-2,40
Marti Otel İşletmeleri A.Ş.1,42001,42001,36001,3700%2,24
Mazhar Zorlu Holding A.S.1,47001,49001,47001,4700%0,00
Menderes Tekstil Sanayi ve Ticaret A.S.0,2622200,2691200,2587700,262220%0,00
Merko Gıda Sanayi ve Ticaret A.Ş.1,47501,51061,47501,4750%0,00
Metemtur Otelcilik ve Turizm AS0,8596800,8877100,8503400,859680%3,37
Metro Ticari ve Mali Yatirimlar Holding A.S.0,8876300,9082700,8876300,887630%-1,15
Metro Yatirim Ortakligi A.S.0,8800000,8933300,8733300,880000%0,00
Migros Ticaret Anonim Sirketi8,70008.750.000,008.650.000,008.750.000,00%-1,13
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,8516900,8516900,8379600,837960%0,83
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,22551,29201,16851,2255%4,88
Mondi Turkey Corrugated Cardboard Inc.1,22551,29201,16851,2255%4,88
Net Holding A.S.0,2725800,2834800,2698500,272580%0,00
Netas Telekomunikasyon A.S.3,20003,22503,17503,2000%0,00
Nuh Cimento Sanayi A.S.3,35003,35003,25003,3000%0,00
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,7200000,7600000,6900000,720000%-5,26
Otokar Otomotiv ve Savunma Sanayi A.Ş.6,55006,65006,35006,5500%3,97
Oyak Cimento Fabrikalari A.S.0,6327410,6327410,6209500,624880%0,63
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0141900,0146600,0141900,014190%-0,47
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.1,84001,84001,79201,8240%-0,44
Parsan Makina Parçaları Sanayi A.Ş.0,6029700,6178600,6029700,602970%-1,22
Penguen Gıda Sanayi A.Ş.1,83781,89821,82921,8378%0,95
Petkim Petrokimya Holding A.S.0,6883200,7610300,6834700,688320%5,97
Petrokent Turizm A.Ş.13,464014,076013,464013,4640%-2,94
Pınar Entegre Et ve Un Sanayi A.Ş.0,2014280,2042850,2000000,201428%0,00
Pinar Su Sanayi ve Ticaret A.S.0,1610180,1610180,1556210,157420%-1,13
Pinar Sut Mamulleri Sanayii A.S.0,2571420,2600000,2571420,257142%0,00
QNB Bank A.Ş.0,2357660,2388680,2342140,235766%0,00
QNB Finansal Kiralama A.S.0,9213500,9370500,9213500,921350%0,57
QNB Finansal Kiralama A.Ş.0,1059500,1077560,1059500,105950%0,57
QNB Finansbank A.Ş.0,3870800,3921700,3845300,387080%0,00
Ral Yatirim Holding A.S.0,3051980,3161540,3005020,305198%-14,47
Ray Sigorta A.S.0,9919101,00840,9836400,991910%0,00
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,7750000,8050000,7450000,775000%-4,91
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,8082750,8151830,8013670,808275%0,86
Sanko Pazarlama İthalat İhracat A.Ş.1,40081,43531,40081,4008%0,00
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0965000,0980000,0955000,096500%0,00
Sasa Polyester Sanayi A.Ş.0,0093790,0096900,0089650,009379%4,01
Selcuk Gida Endustri Ihracat A.S.18,394318,827118,177918,3943%1,19
Serve Film Prodüksiyon Eglence A.S.1,40001,42001,40001,4000%0,00
Soktas Tekstil Sanayi ve Ticaret A.S.1,51811,51811,31231,4752%14,67
Sonmez Filament Sentetik A.S.1,26001,29001,24001,2600%3,28
Sonmez Pamuklu Sanayii A.S.0,2558700,2620730,2558700,255870%0,61
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,38002,38002,38002,3800%-1,65
Şeker Finansal Kiralama A.Ş.1,20651,20651,17821,1876%-0,79
Şekerbank T.A.Ş.0,3458900,3458900,3437000,343700%0,00
Tat Gida Sanayi A.S.2,52002,61002,45002,5200%3,28
Tek Art Insaat Ticaret Turizm A.S.3,48953,60153,39623,4895%1,63
Tera Finansal Yatırımlar Holding A.Ş.0,6021900,6021900,5792490,582117%0,50
Tera Yatirim Teknoloji Holding A.Ş.0,5111810,5225920,5066170,511181%-1,32
Tofas Turk Otomobil Fabrikasi A.S.3,29403,31203,27603,2940%1,10
Tukas Gida Sanayi ve Ticaret A.S.0,2462960,2537030,2370370,246296%6,40
Tupras Turkiye Petrol Rafinerileri A.S.2,00002,05711,98572,0000%0,72
Turcas Petrol A.S.0,8684100,9064500,8684100,868410%0,74
Turk Prysmian Kablo ve Sistemleri A.S.0,6864900,7079500,6864900,686490%-1,54
Turk Sise ve Cam Fabrikalari A.S.0,7101600,7101600,7018500,701850%-0,59
Turk Traktor ve Ziraat Makineleri A.S.6,90006,90006,80006,9000%0,73
Turkcell Iletisim Hizmetleri A.S.5,12805,36265,09445,1280%-3,16
Turkish Airlines Inc.0,0014700,0014700,0013300,001330%14,66
Turkiye Sigorta A.S.0,0304010,0304010,0299190,029919%-0,80
Turkiye Sınai Kalkınma Bankası A.Ş.0,1623600,1664100,1595100,159510%0,00
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,97081,97081,91841,9184%-0,90
Türkiye Garanti Bankası A.Ş.1,35191,35191,32501,3384%1,02
Türkiye Kalkınma ve Yatırım Bankası A.Ş.1,31041,31041,22981,2399%0,82
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,5796600,6169500,5593200,579660%-6,56
Usak Seramik Sanayii A.S.0,1121520,1185970,1115070,112152%-4,92
Ülker Bisküvi Sanayi A.Ş.6,20006,30006,15006,2000%0,81
Vakif Finansal Kiralama A.S.0,0094350,0094350,0092460,009293%-3,45
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0649450,0649450,0593250,062448%-10,71
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,8141900,8297400,7830700,814190%-4,27
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2712500,2800000,2712500,271250%-1,59
Vestel Elektronik Sanayi ve Ticaret A.S.5,45005,55005,40005,4500%-0,91
Viking Kagit ve Seluloz A.S.1,38001,46001,36001,3800%-1,43
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0740000,0760000,0720000,072000%-2,70
Yapi ve Kredi Bankasi A.S.0,8635100,8839500,8584000,863510%1,20
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2849900,2872000,2805700,284990%0,78
Yesil Yapi Endustrisi A.S.0,4862910,4862910,4670590,478048%3,57
Yesil Yatirim Holding A.S.1,45001,58001,44001,4500%-0,68
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0935550,0959850,0923400,093555%0,65
Zorlu Enerji Elektrik Üretim A.Ş.1,38461,39801,38461,3846%0,00