Amerikan Doları 50,0441 %0,05Euro 56,3878 %0,38Gram Altın 6.699,50 %1,99Ons Altın 4.140,79 %1,95Brent Petrol 93,7272 %-1,53EUR/USD 1,1268 %0,33Bitcoin 80.422,80 %0,36Ethereum 2.419,70 %-0,05

19 Ocak 2004 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,6809520,6809520,6619040,680952%0,70
Afyon Çimento Sanayi T.A.Ş.0,1094100,1219900,1094100,109410%-2,44
Akbank T.A.Ş.1,95071,99281,90861,9507%-2,80
Akçansa Çimento Sanayi ve Ticaret A.Ş.3,70003,85003,70003,7000%-3,90
Akenerji Elektrik Üretim A.Ş.1,11661,14851,10061,1166%-4,11
Akin Tekstil A.S.2,46002,46002,37002,3800%-2,46
Aksa Akrilik Kimya Sanayii A.Ş.0,0971650,0992620,0964660,097165%-2,80
Aksigorta A.Ş.1,28201,31121,26021,2820%-2,76
Aksu Enerji Ve Ticaret A.S.0,6470000,6824500,6337100,647000%-8,75
Alarko Carrier Sanayi ve Ticaret A.S.10,800011,100010,600010,8000%-3,57
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0307530,0314560,0298750,030753%-3,85
Alarko Holding A.Ş.1,70301,73691,68051,7030%-3,21
Alcatel Lucent Teletas Telekomunikasyon A.S.3,58413,65723,51103,5841%-3,29
Alkim Alkali Kimya A.S.0,3156550,3255450,3131830,315655%-2,54
Alkim Kagit Sanayi ve Ticaret A.S.0,1285710,1309520,1276190,128571%-2,88
Altinyunus Cesme Turistik Inc.2,58412,72012,46512,5841%-3,18
Anadolu Anonim Türk Sigorta Şirketi0,3535130,3612400,3496500,353513%-2,66
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,4690650,4715740,4590320,469065%1,63
Anadolu Grubu Holding A.S.0,0866250,0892500,0840000,086625%-2,94
Anadolu Hayat Emeklilik A.S.0,5588900,5628000,5432600,558890%0,70
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,8776640,8927960,8675760,877664%-2,79
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,1606160,1649960,1591560,160616%-3,51
Arcelik A.S.7,02447,02446,78056,8293%-3,45
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,4922000,5186300,4822900,492200%2,05
Arsan Tekstil Sanayi ve Ticaret A.S.0,0662210,0662210,0643510,064351%-0,82
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1867110,1881820,1808310,186711%1,60
Ata Gayrimenkul Yatirim Ortakligi A.S.0,8709200,9637200,7995300,870920%-6,15
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,3475200,3664800,3412000,347520%-6,78
Atlantis Yatirim Holding A.S.1,34731,44351,27371,3473%-5,74
Atlas Yatırım Ortaklığı A.Ş.0,4659300,4894200,4444000,465930%-5,74
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,27101,35191,25481,2710%-5,42
Ayen Enerji A.S.0,7462600,7686000,7373200,746260%-5,65
Aygaz A.S.3,70003,70003,62503,6250%-1,36
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,72301,92931,67451,7230%-1,39
Bak Ambalaj Sanayi ve Ticaret A.S.0,9638200,9638200,9427370,942737%-3,10
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,80001,80001,75001,8000%-1,37
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0312310,0319920,0311040,031231%-3,53
Batisoke Cimento Sanayi ve Ticaret A.S.0,2868400,2868400,2748900,276880%-2,80
Besiktas Futbol Yatirimlari A.S.0,4993060,4993060,4834550,499306%1,61
Big Medya Teknoloji Anonim Sirketi2,46062,46062,38532,4003%-4,02
Birlik Mensucat Fabric Industry and Trade Inc.5,75585,79695,50915,7558%-3,45
Blume Metal Kimya Anonim Sirketi0,1430740,1485760,1421560,143074%-4,88
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.1,00001,05000,9900001,0000%-6,54
Borusan Yatirim ve Pazarlama A.S.2,50002,63332,48332,5000%-5,06
Bosch Fren Sistemleri A.Ş.2,36002,45002,30002,3600%-2,48
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0272840,0272840,0264040,026580%-2,58
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,24391,29271,23171,2439%-4,67
Burcelik Bursa Celik Dokum Sanayi A.S.0,0569230,0588460,0565380,056923%-0,67
Bursa Cimento Fabrikasi A.S.1,14471,15541,14471,1447%-1,84
Celik Halat ve Tel Sanayii A.S.0,8997800,9223800,8997800,899780%-2,93
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,6114900,6114900,5885100,597700%-2,26
Cim Beton Hazirbeton Prefabrication A.S.8,50008,50008,30008,3000%-3,49
Cimentas Izmir Cimento Fabrikasi A.S.2,48432,60492,43612,4843%-5,50
Coca-Cola İçecek A.Ş.3,85003,88003,80003,8500%-2,53
Cosmos Yatirim Holding A.S.1,12231,12230,9221700,991770%-5,79
Çelebi Hava Servisi A.Ş.5,08335,08334,97225,0000%-2,17
Çimsa Çimento Sanayi ve Ticaret A.Ş.3,00003,07502,97503,0000%-3,23
Dagi Yatirim Holding A.S.1,78231,78231,51341,5234%-15,93
Dardanel Onentas Gida Sanayi A.S.1,16001,21001,13001,1600%0,87
Demisas Dokum Emaye Sanayi A.S.0,4637600,4767700,4637600,463760%-1,84
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.7,90009,50007,90007,9000%-17,71
Derimod Konfeksiyon Ayakkabi A.S.0,6180300,6586300,6090100,618030%-6,80
Deva Holding A.S.0,3284400,3284400,3188700,322060%-2,88
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.3,60003,67503,42503,6000%-3,36
Dogan Burda Magazine Publishing and Media Inc.2,46062,46062,38532,3978%-4,02
Dogan Sirketler Grubu Holdings A.S.0,7878200,7878200,7578000,787820%-2,78
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,5143920,5362810,5089200,514392%-6,00
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,5143900,5362800,5089200,514390%-6,00
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,2902900,2970900,2834800,290290%-4,48
Dogusan Boru Sanayii ve Ticaret A.S.0,7097000,7341700,7015400,709700%-3,33
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.2,48822,48822,36972,3697%-3,85
Dunya Holding A.Ş.12,086612,358211,815012,0866%-2,20
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0437600,0446440,0435390,043760%-1,98
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1629620,1629620,1574070,159259%-2,27
Eczacibasi Yatirim Holding A.S.1,45001,46671,42501,4500%-1,69
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.1,41581,41581,34841,3869%-0,69
Ege Endustri ve Ticaret A.S.6,10006,25006,05006,1000%-3,17
Ege Profil ve Sanayi A.S.0,1280940,1352990,1216890,128094%-4,19
Ege Seramik Sanayi ve Ticaret A.Ş.1,11001,11001,06001,1100%0,00
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,8935300,9204400,8881500,893530%-2,92
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,4080000,4160000,4026700,408000%-0,65
Emek Elektrik Endüstrisi A.Ş.0,4900000,4950000,4800000,490000%-1,01
Eminis Ambalaj A.S.1,56531,56531,44901,4723%-4,04
Enka Insaat ve Sanayi A.S.0,7150310,7200320,7050310,715031%-2,05
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,07011,07011,07011,0701%-2,96
Eregli Demir ve Celik Fabrikalari T.A.S.0,3058920,3117000,3000840,305892%-3,66
Ersu Meyve ve Gida Sanayi A.S.0,7446100,7633000,7414900,744610%-0,83
Escort Teknoloji Yatırım A.Ş.0,0328250,0339260,0324590,032825%-0,56
Federal-Mogul Izmit Piston3,25713,31433,24293,2571%-2,15
Ford Otomotiv Sanayi A.Ş.1,03001,05001,01001,0300%-2,83
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0057810,0059790,0057320,005781%-4,89
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.1,17821,19061,15961,1782%0,53
Garanti Faktoring A.S.0,3501700,3727600,3388700,350170%-5,49
Garanti Yatirim Ortakligi A.S.0,2655500,2655500,2482900,252270%-5,94
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0488870,0506970,0458690,048887%-4,14
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,8286370,8614180,8195310,828637%-4,81
Goodyear Lastikleri T.A.Ş.0,1129040,1152560,1113360,112904%-1,37
Göltaş Göller Bölgesi Çimento A.Ş.3,36003,46003,30003,3600%-3,45
GSD Denizcilik Gayrimenkul A.Ş.0,4733200,4766500,4499900,473320%-2,07
GSD Holding A.S.0,3434000,3434000,3314600,337430%-2,59
Gubre Fabrikalari T.A.S.0,1919800,2088200,1818800,191980%-4,20
Hacı Ömer Sabancı Holding A.Ş.3,15783,23673,07883,1578%-3,23
Hektaş Ticaret T.A.Ş.0,0257900,0257900,0249360,025448%-2,61
Hürriyet Gazetecilik ve Matbaacılık A.Ş.2,53112,53112,46042,5028%-1,12
ICBC Turkey Bank A.S.0,3148200,3353600,3148200,314820%-6,12
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,0970000,1030000,0960000,097000%-4,90
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.1,16761,19151,15971,1676%-2,00
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,8800000,9100000,8800000,880000%-2,22
Ihlas Holding A.S.0,9821401,02140,9742800,982140%-5,30
Intema Insaat ve Tesisat Malzeme A.S.0,7290300,7290300,6551600,706550%-3,93
Inveo Yatırım Holding A.Ş.0,0364250,0404720,0357110,036425%-5,56
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,6811700,6939100,6684400,681170%-4,46
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,6811720,6939050,6684400,681172%-4,46
Is Finansal Kiralama A.S.0,1712800,1712800,1646300,171280–
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,6571100,6758800,6430300,657110%-3,45
Isiklar Enerji ve Yapı Holding A.Ş.0,8900000,9100000,8700000,890000%-1,11
Izmir Demir Celik Sanayi A.S.0,2705800,2755600,2672600,270580%-2,40
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,5801700,5998300,5441100,580170%-3,28
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,2224200,2224200,2158800,217510%-2,21
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,1997700,1997700,1958000,198440%-0,67
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0642800,0655100,0634600,064280%-3,69
Karsan Otomotiv Sanayii ve Ticaret A.S.2,90773,02782,83562,9077%-4,72
Karsu Tekstil Sanayii ve Ticaret A.S.0,7400000,7500000,7300000,740000%0,45
Kartonsan Karton Sanayi ve Ticaret A.Ş.63,928663,928662,500062,8571%-3,30
Kent Gıda Maddeleri Sanayii A.Ş.0,0181000,0184000,0180000,018100%-1,09
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1047000,1191400,1047000,104700%-8,66
Kervansaray Yatirim Holding A.S.1,02131,03471,00781,0213%-2,56
Klimasan Klima Sanayi ve Ticaret A.Ş.0,4318200,4507600,4242400,431820%-4,20
Koç Holding A.Ș.6,78306,82546,57106,7830%-0,45
Konfrut Gida Sanayi ve Ticaret A.S.0,0703120,0703120,0671870,067500%0,00
Konya Cimento Sanayii A.S.16,400016,700015,500016,4000%-2,96
Kordsa Teknik Tekstil A.S.0,1305330,1321120,1289540,130533%0,41
Koza Anadolu Metal Madencilik A.S.0,1606200,1650000,1591600,160620%-3,51
Kristal Kola ve Meşrubat Sanayi A.Ş.1,31841,31841,28771,2954%-2,31
Kuvva Gıda Ticaret ve Sanayi A.Ş.0,8809520,9380950,8571420,880952%-4,64
Kütahya Porselen Sanayi A.Ş.1,19481,22081,18181,1948%-2,13
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0284140,0301210,0279260,028414%-0,43
Logo Yazilim Sanayi ve Ticaret A.S.1,44171,46671,31671,4417%8,81
Luks Kadife Ticaret Sanayii A.S.0,9578500,9875600,9281500,957850%-3,01
Lydia Holding AS0,9409830,9409830,8997720,920377%-3,60
Makina Takim Endustrisi A.S.0,4642400,4824500,4278300,464240%-3,77
Marmaris Altinyunus Turistik Tesisler A.S.2,72502,80002,70002,7250%-3,54
Marshall Boya ve Vernik Sanayi A.Ş.11,294511,695010,893911,2945%-4,73
Marti Otel İşletmeleri A.Ş.0,9100000,9100000,8600000,880000%-3,30
Mazhar Zorlu Holding A.S.1,68002,00001,66001,6800%-15,15
Menderes Tekstil Sanayi ve Ticaret A.S.0,3036200,3105200,3001700,303620%-2,22
Merko Gıda Sanayi ve Ticaret A.Ş.1,56391,61721,54611,5639%-3,30
Metemtur Otelcilik ve Turizm AS0,7288600,7568900,7241900,728860%-4,88
Metro Ticari ve Mali Yatirimlar Holding A.S.0,8257000,8411800,7999000,825700%0,00
Metro Yatirim Ortakligi A.S.1,06001,12671,04001,0600%-7,02
Migros Ticaret Anonim Sirketi7,90008.000.000,007.700.000,008.000.000,00%-4,19
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,9409800,9409800,8997700,920380%-3,60
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,8930000,9120000,8835000,893000%-1,57
Mondi Turkey Corrugated Cardboard Inc.0,8929960,9119960,8834960,892996%-1,57
Net Holding A.S.0,2126100,2207900,2071600,212610%-3,70
Netas Telekomunikasyon A.S.3,97504,12503,90003,9750%-4,79
Nuh Cimento Sanayi A.S.2,55002,55002,30002,3500%-8,74
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,5375000,5775000,5250000,537500%-7,33
Otokar Otomotiv ve Savunma Sanayi A.Ş.3,57503,70003,52503,5750%-2,72
Oyak Cimento Fabrikalari A.S.0,4873280,4873280,4716080,471608%-4,00
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0125760,0138530,0123740,012576%-15,00
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.0,6720000,6720000,6400000,652000%-4,68
Parsan Makina Parçaları Sanayi A.Ş.0,4413300,4599400,4067700,441330%-2,92
Penguen Gıda Sanayi A.Ş.1,79471,85511,71701,7947%-3,26
Petkim Petrokimya Holding A.S.0,5574400,5816800,5574400,557440%-5,74
Petrokent Turizm A.Ş.7,70107,75207,44607,7010%-0,66
Pınar Entegre Et ve Un Sanayi A.Ş.0,0744040,0761900,0744040,074404%-3,10
Pinar Su Sanayi ve Ticaret A.S.0,0654490,0654490,0620370,064208%-1,90
Pinar Sut Mamulleri Sanayii A.S.0,1354670,1379310,1330040,135467%-3,51
QNB Bank A.Ş.0,2093970,2140500,2062950,209397%-2,17
QNB Finansal Kiralama A.S.0,7713400,8085800,7553800,771340%-3,33
QNB Finansal Kiralama A.Ş.0,0888230,0929830,0868660,088823%-3,20
QNB Finansbank A.Ş.0,3437900,3514300,3386900,343790%-2,17
Ral Yatirim Holding A.S.0,1236440,1338170,1228610,123644%0,00
Ray Sigorta A.S.0,6612700,6695400,6530100,661270%-1,24
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,4850000,5150000,4800000,485000%-4,90
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,8359080,8635420,8290000,835908%-3,20
Sanko Pazarlama İthalat İhracat A.Ş.1,64921,66641,63191,6492%-2,05
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0760000,0785000,0730000,076000%-3,18
Sasa Polyester Sanayi A.Ş.0,0078760,0079280,0076170,007876%-1,30
Selcuk Gida Endustri Ihracat A.S.19,259919,692718,827119,2599%-2,20
Serve Film Prodüksiyon Eglence A.S.0,8809500,9381000,8571400,880950%-4,64
Soktas Tekstil Sanayi ve Ticaret A.S.1,01211,01210,9606101,0035%-1,68
Sonmez Filament Sentetik A.S.1,27861,29291,26431,2786%-0,56
Sonmez Pamuklu Sanayii A.S.0,2095700,2126710,2051390,209570%-3,07
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,74002,74002,72002,7200%-0,73
Şekerbank T.A.Ş.0,2386200,2386200,2232900,227670%-4,59
Tat Gida Sanayi A.S.2,55002,60002,50002,5500%-1,92
Tek Art Insaat Ticaret Turizm A.S.2,42592,54252,35592,4259%-3,70
Tera Finansal Yatırımlar Holding A.Ş.0,6423360,6423360,5448380,549140%-15,82
Tera Yatirim Teknoloji Holding A.Ş.0,3628470,4039240,3582820,362847%-9,14
Tofas Turk Otomobil Fabrikasi A.S.2,61002,67302,58302,6100%-2,36
Tukas Gida Sanayi ve Ticaret A.S.0,3629620,3685180,3574070,362962%-1,51
Tupras Turkiye Petrol Rafinerileri A.S.1,65711,75711,62861,6571%-6,45
Turcas Petrol A.S.0,8367200,8557400,8240400,836720%0,00
Turk Prysmian Kablo ve Sistemleri A.S.0,5262700,5363200,5162100,526270%-0,63
Turk Sise ve Cam Fabrikalari A.S.0,4846100,4846100,4625800,480940%-0,76
Turkcell Iletisim Hizmetleri A.S.2,55372,59172,53752,5537%-1,46
Turkish Airlines Inc.0,0010500,0010500,0010100,001010%-3,81
Turkiye Sigorta A.S.0,0265450,0265450,0258500,026128%-1,57
Turkiye Sınai Kalkınma Bankası A.Ş.0,1509700,1547400,1424200,142420%-5,66
Türk Tuborg Bira ve Malt Sanayii A.Ş.2,16262,16262,09282,1103%-1,63
Türkiye Garanti Bankası A.Ş.0,9560100,9560100,9157000,938740%-1,21
Türkiye Kalkınma ve Yatırım Bankası A.Ş.0,6867200,6867200,6300100,667810%0,00
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,4135600,4305100,4101700,413560%0,83
Usak Seramik Sanayii A.S.0,0760570,0767010,0754120,076057%0,00
Vakif Finansal Kiralama A.S.0,0109050,0109050,0102890,010668%-3,44
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0330970,0330970,0312240,032472%-3,70
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,5782300,5963800,5574800,578230%-6,69
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2559400,2603100,2526600,255940%-0,85
Vestel Elektronik Sanayi ve Ticaret A.S.5,95006,15005,80005,9500%-2,46
Viking Kagit ve Seluloz A.S.0,4117600,4176500,4088200,411760%-2,10
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0650000,0660000,0630000,063000%-3,08
Yapi ve Kredi Bankasi A.S.0,7472700,7855900,7345000,747270%-4,88
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,3077100,3156000,2978500,307710%0,00
Yesil Yapi Endustrisi A.S.0,6044290,6044290,5851970,593439%-2,70
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0990220,1014520,0990220,099022%-2,40
Zorlu Enerji Elektrik Üretim A.Ş.1,42491,51901,41151,4249%-7,83