Amerikan Doları 50,0310 %0,03Euro 56,2051 %0,06Gram Altın 6.570,50 %0,03Ons Altın 4.061,90 %0,01Brent Petrol 94,8571 %-0,34EUR/USD 1,1234 %0,03Bitcoin 80.425,26 %0,36Ethereum 2.427,58 %0,27

13 Ocak 2004 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,6857140,6904760,6761900,685714%-0,69
Afyon Çimento Sanayi T.A.Ş.0,1094100,1165200,1094100,109410%-9,91
Akbank T.A.Ş.2,16122,17522,14712,1612%-1,91
Akçansa Çimento Sanayi ve Ticaret A.Ş.3,95003,97503,92503,9500%-0,63
Akenerji Elektrik Üretim A.Ş.1,17241,19631,17241,1724%-2,00
Akin Tekstil A.S.2,41002,41002,31002,3400%-0,43
Aksa Akrilik Kimya Sanayii A.Ş.0,1027580,1041560,1027580,102758%-2,00
Aksigorta A.Ş.1,36221,36951,34761,3622%0,00
Aksu Enerji Ve Ticaret A.S.0,7356300,7622200,7267700,735630%-2,92
Alarko Carrier Sanayi ve Ticaret A.S.11,600011,800011,600011,6000%-2,52
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0351470,0362010,0339170,035147%2,57
Alarko Holding A.Ş.1,80451,83841,78201,8045%-1,84
Alcatel Lucent Teletas Telekomunikasyon A.S.3,77923,80353,73043,7792%-1,27
Alkim Alkali Kimya A.S.0,3280180,3362600,3255450,328018%-0,50
Alkim Kagit Sanayi ve Ticaret A.S.0,1347610,1380950,1285710,134761%0,00
Altinyunus Cesme Turistik Inc.2,72012,87312,68612,7201%-1,84
Anadolu Anonim Türk Sigorta Şirketi0,3766950,3805580,3747630,376695%-0,51
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,4540150,4640490,4489980,454015%-2,69
Anadolu Grubu Holding A.S.0,0945000,0971250,0918750,094500%0,00
Anadolu Hayat Emeklilik A.S.0,5784400,6018900,5745300,578440%-3,27
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,9180170,9230610,8927960,918017%0,55
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,1693770,1708370,1679170,169377%-0,85
Arcelik A.S.7,65857,65857,51227,6098%-1,27
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,4889000,4955100,4822900,488900%-1,99
Arsan Tekstil Sanayi ve Ticaret A.S.0,0659540,0659540,0616810,063283%0,85
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1808310,1852410,1793610,180831%-3,15
Ata Gayrimenkul Yatirim Ortakligi A.S.1,17081,29211,04941,1708%9,33
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,3917500,4107100,3538400,391750%8,77
Atlantis Yatirim Holding A.S.1,69831,92471,58511,6983%4,35
Atlas Yatırım Ortaklığı A.Ş.0,5432600,6656200,5432600,543260%-2,63
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,45721,65141,34381,4572%5,88
Ayen Enerji A.S.0,8758500,8937200,8713800,875850%3,70
Aygaz A.S.3,85003,85003,75003,7750%-2,58
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,84441,89291,84441,8444%-2,56
Bak Ambalaj Sanayi ve Ticaret A.S.0,9879160,9879160,9638200,972856%-0,62
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,90001,93751,86251,9000%-1,94
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0333890,0340240,0333890,033389%-1,87
Batisoke Cimento Sanayi ve Ticaret A.S.0,3027800,3027800,2948100,296800%-0,67
Besiktas Futbol Yatirimlari A.S.0,4933620,5012870,4913800,493362%-0,80
Big Medya Teknoloji Anonim Sirketi2,63632,63632,56102,5861%-3,74
Birlik Mensucat Fabric Industry and Trade Inc.6,20806,74255,96136,2080%-5,63
Blume Metal Kimya Anonim Sirketi0,1504110,1513280,1403220,150411%6,49
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.1,04001,07001,04001,0400%-2,80
Borusan Yatirim ve Pazarlama A.S.2,45002,46672,18332,4500%0,00
Bosch Fren Sistemleri A.Ş.2,42002,47002,42002,4200%-2,42
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0283400,0283400,0272840,027460%-1,27
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,32931,37801,30491,3293%-2,68
Burcelik Bursa Celik Dokum Sanayi A.S.0,0569230,0576920,0561530,056923%-1,33
Bursa Cimento Fabrikasi A.S.1,19821,21961,14471,1982%-5,08
Celik Halat ve Tel Sanayii A.S.0,9630800,9721200,9043000,963080%2,90
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,6344800,6344800,6160900,616090%-2,90
Cim Beton Hazirbeton Prefabrication A.S.8,95008,95008,60008,8000%1,15
Cimentas Izmir Cimento Fabrikasi A.S.2,60492,70142,38782,6049%-1,82
Coca-Cola İçecek A.Ş.4,13004,20004,05004,1300%-2,36
Cosmos Yatirim Holding A.S.1,40941,40941,14841,1484%-1,49
Çelebi Hava Servisi A.Ş.5,30565,30565,22225,2500%-2,07
Çimsa Çimento Sanayi ve Ticaret A.Ş.3,30003,35003,27503,3000%-1,49
Dagi Yatirim Holding A.S.2,52902,52902,07102,1108%-1,40
Dardanel Onentas Gida Sanayi A.S.1,16001,18001,15001,1600%-2,52
Demisas Dokum Emaye Sanayi A.S.0,4854400,4897700,4854400,485440%-2,61
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.16,200020,000016,200016,2000%-1,22
Derimod Konfeksiyon Ayakkabi A.S.0,6586300,6811900,6541200,658630%-0,68
Deva Holding A.S.0,3539500,3539500,3443800,347570%-1,80
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.3,85003,87503,82503,8500%-1,28
Dogan Burda Magazine Publishing and Media Inc.2,63642,63642,56102,5861%-3,74
Dogan Sirketler Grubu Holdings A.S.0,8553400,8553400,8253300,840340%-2,61
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,5636420,5745870,5581700,563642%-4,63
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,5636400,5745900,5581700,563640%-4,63
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,3401800,3515200,3107000,340180%8,70
Dogusan Boru Sanayii ve Ticaret A.S.0,7260100,8157400,7260100,726010%-5,32
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.2,44082,44082,39342,4171%-0,97
Dunya Holding A.Ş.12,494012,629812,358212,4940%-1,08
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0461910,0468540,0459700,046191%-0,95
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1685180,1685180,1592590,168518%0,00
Eczacibasi Yatirim Holding A.S.1,52501,56671,50831,5250%-2,66
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.1,40621,40621,35801,3869%-0,69
Ege Endustri ve Ticaret A.S.6,40006,50006,35006,4000%-1,54
Ege Profil ve Sanayi A.S.0,1352990,1409030,1208890,135299%-1,74
Ege Seramik Sanayi ve Ticaret A.Ş.1,14001,17001,14001,1400%-0,87
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,9096800,9365900,8935300,909680%1,20
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,4106700,4186700,4080000,410670%-1,91
Emek Elektrik Endüstrisi A.Ş.0,4950000,5100000,4900000,495000%-1,98
Eminis Ambalaj A.S.1,58081,58081,54201,5575%-2,43
Enka Insaat ve Sanayi A.S.0,7400320,7600330,7350320,740032%-3,90
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,10921,10921,09621,1092%0,00
Eregli Demir ve Celik Fabrikalari T.A.S.0,3310600,3368680,3291240,331060%-2,84
Ersu Meyve ve Gida Sanayi A.S.0,8178200,9035000,8178200,817820%-7,89
Escort Teknoloji Yatırım A.Ş.0,0335590,0337420,0333760,033559%-1,61
Federal-Mogul Izmit Piston3,28573,32863,24293,2857%-1,29
Ford Otomotiv Sanayi A.Ş.1,05001,07001,04001,0500%-0,94
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0061770,0062260,0061270,006177%-0,79
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.1,11621,12861,10381,1162%1,12
Garanti Faktoring A.S.0,4134200,4405300,3976100,413420%-3,18
Garanti Yatirim Ortakligi A.S.0,3266200,3266200,2735100,292100%4,76
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0519040,0531110,0516030,051904%-2,27
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,8741661,04720,8741660,874166%-12,73
Goodyear Lastikleri T.A.Ş.0,1191760,1199600,1144720,119176%1,33
Göltaş Göller Bölgesi Çimento A.Ş.3,48003,66003,24003,4800%-5,95
GSD Denizcilik Gayrimenkul A.Ş.0,5066500,5333200,4999900,506650%3,40
GSD Holding A.S.0,3463900,3463900,3344400,343400%3,60
Gubre Fabrikalari T.A.S.0,2020900,2172400,1987200,202090%-7,69
Hacı Ömer Sabancı Holding A.Ş.3,49983,57883,47353,4998%-2,92
Hektaş Ticaret T.A.Ş.0,0274980,0274980,0268140,026985%-1,87
Hürriyet Gazetecilik ve Matbaacılık A.Ş.2,81392,81392,75742,7715%-2,97
ICBC Turkey Bank A.S.0,3422000,3558900,3353600,342200%-1,96
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1120000,1200000,1100000,112000%0,00
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.1,23121,26301,22321,2312%-3,13
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,8200000,8600000,8000000,820000%1,23
Ihlas Holding A.S.1,06861,10781,05281,0686%-1,45
Intema Insaat ve Tesisat Malzeme A.S.0,9233300,9233300,8350100,835010%-7,14
Inveo Yatırım Holding A.Ş.0,0442820,0535670,0435670,044282%0,54
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,6939100,7066400,6875400,693910%-1,80
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,6939050,7066370,6875380,693905%-1,80
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,7275100,7650600,6524100,727510%9,16
Isiklar Enerji ve Yapı Holding A.Ş.0,8600000,8800000,8300000,860000%1,18
Izmir Demir Celik Sanayi A.S.0,2788800,2838600,2772200,278880%-2,89
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,5998300,6227800,5900000,599830%-1,08
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,2273300,2273300,2207800,222420%-2,86
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0675600,0687900,0671500,067560%-2,37
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2063800,2063800,1984400,201090%-3,18
Karsan Otomotiv Sanayii ve Ticaret A.S.3,14803,26823,14803,1480%-4,38
Karsu Tekstil Sanayii ve Ticaret A.S.0,7400000,7666700,7366700,740000%-0,89
Kartonsan Karton Sanayi ve Ticaret A.Ş.63,571463,571462,857163,2143%-1,12
Kent Gıda Maddeleri Sanayii A.Ş.0,0185000,0186000,0183000,018500%0,00
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1191400,1209400,1047000,119140%-2,22
Kervansaray Yatirim Holding A.S.1,03471,06161,03471,0347%-1,28
Klimasan Klima Sanayi ve Ticaret A.Ş.0,4469700,4583300,4393900,446970%0,86
Koç Holding A.Ș.7,05007,13846,99107,0500%-2,05
Konfrut Gida Sanayi ve Ticaret A.S.0,0687500,0687500,0653120,065625%-3,67
Konya Cimento Sanayii A.S.17,100017,100016,900017,1000%-1,16
Kordsa Teknik Tekstil A.S.0,1315850,1331640,1300060,131585%-0,79
Koza Anadolu Metal Madencilik A.S.0,1693800,1708400,1679200,169380%-0,85
Kristal Kola ve Meşrubat Sanayi A.Ş.1,36431,36431,33371,3337%-2,25
Kuvva Gıda Ticaret ve Sanayi A.Ş.0,9952381,06670,9809520,995238%-5,86
Kütahya Porselen Sanayi A.Ş.1,21431,25971,20131,2143%-4,10
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0285360,0290240,0285360,028536%-1,68
Logo Yazilim Sanayi ve Ticaret A.S.1,31671,35001,31671,3167%-1,86
Luks Kadife Ticaret Sanayii A.S.0,9949801,03210,9949800,994980%-3,60
Lydia Holding AS1,00971,00970,9753250,989062%-2,04
Makina Takim Endustrisi A.S.0,4915500,5097500,4824500,491550%0,00
Marmaris Altinyunus Turistik Tesisler A.S.2,90002,95002,82502,9000%3,57
Marshall Boya ve Vernik Sanayi A.Ş.12,015412,175612,015412,0154%-3,23
Marti Otel İşletmeleri A.Ş.0,9200000,9200000,8500000,900000%5,88
Mazhar Zorlu Holding A.S.2,36002,49002,30002,3600%3,96
Menderes Tekstil Sanayi ve Ticaret A.S.0,3036200,3139700,3001700,303620%0,00
Merko Gıda Sanayi ve Ticaret A.Ş.1,61721,65281,61721,6172%-2,15
Metemtur Otelcilik ve Turizm AS0,7662400,7709100,7148400,766240%6,49
Metro Ticari ve Mali Yatirimlar Holding A.S.0,8463400,8566600,8360200,846340%-2,38
Metro Yatirim Ortakligi A.S.1,30001,49331,21331,3000%4,84
Migros Ticaret Anonim Sirketi8,20008.200.000,008.040.000,008.200.000,00%-2,38
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.1,00971,00970,9753300,989060%-2,04
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,9167500,9167500,8930000,916750%1,05
Mondi Turkey Corrugated Cardboard Inc.0,9167460,9167460,8929960,916746%1,05
Net Holding A.S.0,2289700,2371400,2153400,228970%5,00
Netas Telekomunikasyon A.S.4,32504,40004,30004,3250%-2,26
Nuh Cimento Sanayi A.S.3,05003,05002,60002,7500%-9,09
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,6300000,6650000,5800000,630000%5,88
Otokar Otomotiv ve Savunma Sanayi A.Ş.3,82503,87503,82503,8250%-1,92
Oyak Cimento Fabrikalari A.S.0,5109080,5109080,4951880,499118%-3,05
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0152660,0166110,0150640,015266%11,82
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.0,7200000,7200000,7000000,704000%-1,12
Parsan Makina Parçaları Sanayi A.Ş.0,4439900,4599400,4360100,443990%-3,47
Penguen Gıda Sanayi A.Ş.1,88961,91551,88101,8896%-1,79
Petkim Petrokimya Holding A.S.0,6107600,6204600,6010700,610760%-0,79
Petrokent Turizm A.Ş.8,05808,21107,85408,0580%0,64
Pınar Entegre Et ve Un Sanayi A.Ş.0,0779760,0803570,0761900,077976%-2,96
Pinar Su Sanayi ve Ticaret A.S.0,0688610,0688610,0673100,067310%-1,81
Pinar Sut Mamulleri Sanayii A.S.0,1418710,1453200,1394080,141871%-3,36
QNB Bank A.Ş.0,2264590,2373170,2171520,226459%-5,19
QNB Finansal Kiralama A.S.0,8671000,9256100,8564600,867100%-1,21
QNB Finansal Kiralama A.Ş.0,0998340,1064410,0986110,099834%-1,21
QNB Finansbank A.Ş.0,3718000,3896200,3565200,371800%-5,19
Ral Yatirim Holding A.S.0,1212960,1244270,1197310,121296%-1,27
Ray Sigorta A.S.0,6778000,6860700,6695400,677800%-1,21
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,5600000,6000000,5500000,560000%0,00
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,8773580,8911750,8704500,877358%0,79
Sanko Pazarlama İthalat İhracat A.Ş.1,72511,77681,72511,7251%-2,91
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0800000,0820000,0790000,080000%-3,03
Sasa Polyester Sanayi A.Ş.0,0081870,0083950,0081360,008187%-1,87
Selcuk Gida Endustri Ihracat A.S.19,909120,125519,692719,9091%-1,08
Serve Film Prodüksiyon Eglence A.S.0,9952401,06670,9809500,995240%-5,86
Soktas Tekstil Sanayi ve Ticaret A.S.1,06351,06351,02921,0378%-3,20
Sonmez Filament Sentetik A.S.1,30711,32861,27141,3071%0,00
Sonmez Pamuklu Sanayii A.S.0,2184310,2228620,2126710,218431%0,61
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,74002,81002,74002,7800%2,96
Şekerbank T.A.Ş.0,2517500,2517500,2451900,247380%-3,42
Tat Gida Sanayi A.S.2,70002,75002,65002,7000%0,00
Tek Art Insaat Ticaret Turizm A.S.2,54252,58922,28592,5425%10,77
Tera Finansal Yatırımlar Holding A.Ş.0,9104540,9104540,7455690,759906%-1,49
Tera Yatirim Teknoloji Holding A.Ş.0,4518470,5111810,4153340,451847%6,45
Tofas Turk Otomobil Fabrikasi A.S.2,79002,83502,76302,7900%-2,21
Tukas Gida Sanayi ve Ticaret A.S.0,3722220,3814810,3722220,372222%-1,47
Tupras Turkiye Petrol Rafinerileri A.S.1,78571,78571,78571,7857%0,00
Turcas Petrol A.S.0,8684100,8874300,8620700,868410%-6,16
Turk Prysmian Kablo ve Sistemleri A.S.0,5329700,5430300,5329700,532970%-1,85
Turk Sise ve Cam Fabrikalari A.S.0,4846100,4846100,4662500,477270%-2,25
Turkcell Iletisim Hizmetleri A.S.2,72182,75982,70012,7218%-2,52
Turkish Airlines Inc.0,0010700,0010700,0010300,001040%-3,70
Turkiye Sigorta A.S.0,0269620,0269620,0268230,026823%-1,53
Turkiye Sınai Kalkınma Bankası A.Ş.0,1637800,1678700,1595100,159510%-5,88
Türk Tuborg Bira ve Malt Sanayii A.Ş.2,24982,24982,19752,1975%-0,79
Türkiye Garanti Bankası A.Ş.1,10001,10001,06541,0827%-2,08
Türkiye Kalkınma ve Yatırım Bankası A.Ş.0,7182200,7182200,6993200,699320%-2,63
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,4203400,4339000,4067800,420340%3,33
Usak Seramik Sanayii A.S.0,0760570,0786350,0760570,076057%-2,48
Vakif Finansal Kiralama A.S.0,0118060,0118060,0108580,011095%-0,85
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0409650,0409650,0337210,036594%5,39
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,7065800,8297400,6741700,706580%0,93
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2592200,2679700,2570300,259220%-1,66
Vestel Elektronik Sanayi ve Ticaret A.S.6,60006,95006,50006,6000%-2,22
Viking Kagit ve Seluloz A.S.0,4205900,4235300,4176500,420590%-1,38
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0600000,0660000,0590000,063000%5,00
Yapi ve Kredi Bankasi A.S.0,8303000,8814000,8047500,830300%-7,80
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,3353300,3412400,3333500,335330%-0,58
Yesil Yapi Endustrisi A.S.0,6181660,6181660,6071770,612671%-1,33
Yunsa Yunlu Sanayi ve Ticaret A.S.0,1008450,1038820,1008450,100845%-1,77
Zorlu Enerji Elektrik Üretim A.Ş.1,53241,61311,41151,5324%8,57