Amerikan Doları 50,0197 %0,00Euro 56,1662 %-0,01Gram Altın 6.564,50 %-0,06Ons Altın 4.059,10 %-0,06Brent Petrol 94,8845 %-0,32EUR/USD 1,1229 %-0,01Bitcoin 80.208,01 %0,09Ethereum 2.418,75 %-0,09

22 Ocak 2004 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,6809520,6904760,6761900,680952%0,70
Afyon Çimento Sanayi T.A.Ş.0,1143300,1187100,1066800,114330%0,47
Akbank T.A.Ş.1,96472,04891,95071,9647%-3,45
Akçansa Çimento Sanayi ve Ticaret A.Ş.3,77503,82503,75003,7750%-1,31
Akenerji Elektrik Üretim A.Ş.1,10861,14851,10861,1086%-2,80
Akin Tekstil A.S.2,44002,44002,40002,4300%0,83
Aksa Akrilik Kimya Sanayii A.Ş.0,0999610,1027580,0999610,099961%-1,38
Aksigorta A.Ş.1,29661,34031,28931,2966%-1,11
Aksu Enerji Ve Ticaret A.S.0,6381400,6691600,6381400,638140%-4,00
Alarko Carrier Sanayi ve Ticaret A.S.10,900011,100010,800010,9000%-0,91
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0339170,0342680,0328620,033917%1,58
Alarko Holding A.Ş.1,74821,79331,73691,7482%-1,90
Alcatel Lucent Teletas Telekomunikasyon A.S.3,77923,87673,75483,7792%-1,27
Alkim Alkali Kimya A.S.0,3131830,3214250,3131830,313183%-2,56
Alkim Kagit Sanayi ve Ticaret A.S.0,1300000,1309520,1276190,130000%0,00
Altinyunus Cesme Turistik Inc.2,63512,63512,56712,6351%-0,64
Anadolu Anonim Türk Sigorta Şirketi0,3612400,3651040,3573770,361240%0,00
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,4765900,4916410,4765900,476590%-3,06
Anadolu Grubu Holding A.S.0,0997500,0997500,0945000,099750%5,56
Anadolu Hayat Emeklilik A.S.0,5862500,5940700,5745300,586250%0,00
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,8877520,9079290,8877520,887752%-1,68
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,1576960,1635360,1576960,157696%-2,70
Arcelik A.S.7,21957,21956,97567,0244%-0,69
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,4922000,4988100,4822900,492200%-0,67
Arsan Tekstil Sanayi ve Ticaret A.S.0,0654190,0654190,0638170,063817%-0,83
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1808310,1852410,1793610,180831%-1,60
Ata Gayrimenkul Yatirim Ortakligi A.S.0,9922801,11360,9565900,992280%-7,33
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,3727900,3727900,3601600,372790%1,72
Atlantis Yatirim Holding A.S.1,50021,59921,48601,5002%-3,64
Atlas Yatırım Ortaklığı A.Ş.0,5187900,5677300,5187900,518790%0,95
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,37621,46521,36001,3762%-4,49
Ayen Enerji A.S.0,7507300,7596600,7328500,750730%0,00
Aygaz A.S.3,77503,77503,67503,7000%0,00
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,77161,82011,77161,7716%-0,68
Bak Ambalaj Sanayi ve Ticaret A.S.0,9577960,9577960,9427370,948760%-0,94
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,80001,83751,77501,8000%-1,37
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0317380,0321190,0314850,031738%0,40
Batisoke Cimento Sanayi ve Ticaret A.S.0,2848500,2848500,2768800,278870%-0,71
Besiktas Futbol Yatirimlari A.S.0,5151570,5349710,5052500,515157%-2,80
Big Medya Teknoloji Anonim Sirketi2,43552,43552,36022,3853%-2,66
Birlik Mensucat Fabric Industry and Trade Inc.5,59136,16695,50915,5913%-4,23
Blume Metal Kimya Anonim Sirketi0,1449080,1467420,1430740,144908%-0,63
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.1,03001,06001,02001,0300%0,00
Borusan Yatirim ve Pazarlama A.S.2,58332,66672,55002,5833%1,97
Bosch Fren Sistemleri A.Ş.2,43002,63002,39002,4300%2,10
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0267560,0267560,0262280,026228%-1,97
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,26831,30491,26831,2683%-1,89
Burcelik Bursa Celik Dokum Sanayi A.S.0,0561530,0569230,0557690,056153%-0,68
Bursa Cimento Fabrikasi A.S.1,13401,14471,13401,1340%-0,93
Celik Halat ve Tel Sanayii A.S.0,9088200,9404700,9088200,908820%-0,98
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,6160900,6160900,6069000,616090%1,51
Cim Beton Hazirbeton Prefabrication A.S.8,50008,50008,40008,5000%0,59
Cimentas Izmir Cimento Fabrikasi A.S.2,58082,60492,53262,5808%0,00
Coca-Cola İçecek A.Ş.4,35004,40004,23004,3500%-1,81
Cosmos Yatirim Holding A.S.1,21801,21801,05271,0875%-6,01
Çelebi Hava Servisi A.Ş.5,16675,16675,02785,0556%-1,09
Çimsa Çimento Sanayi ve Ticaret A.Ş.3,05003,10003,02503,0500%-0,81
Dagi Yatirim Holding A.S.2,27022,27021,85202,1308%2,89
Dardanel Onentas Gida Sanayi A.S.1,16001,17001,15001,1600%-0,85
Demisas Dokum Emaye Sanayi A.S.0,4767700,4811000,4637600,476770%2,81
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.10,650010,65009,650010,6500%21,02
Derimod Konfeksiyon Ayakkabi A.S.0,6180300,6315700,6135200,618030%0,00
Deva Holding A.S.0,3348100,3348100,3220600,325250%0,00
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.3,52503,62503,52503,5250%-1,40
Dogan Burda Magazine Publishing and Media Inc.2,43552,43552,36022,3853%-2,56
Dogan Sirketler Grubu Holdings A.S.0,8403400,8403400,8028200,817830%-1,80
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,5308090,5362810,5198640,530809%0,00
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,5308100,5362800,5198600,530810%0,00
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,3061600,3220400,3061600,306160%-2,17
Dogusan Boru Sanayii ve Ticaret A.S.0,7097000,7097000,6362800,709700%1,16
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.2,41712,41712,34602,3697%-1,96
Dunya Holding A.Ş.11,950812,222411,815011,9508%-1,12
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0439810,0444230,0435390,043981%-0,99
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1629620,1629620,1592590,159259%-1,15
Eczacibasi Yatirim Holding A.S.1,46671,52501,45831,4667%-2,22
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.1,38691,38691,36771,3677%-1,39
Ege Endustri ve Ticaret A.S.6,05006,15006,00006,0500%-1,63
Ege Profil ve Sanayi A.S.0,1361000,1361000,1361000,136100%-2,30
Ege Seramik Sanayi ve Ticaret A.Ş.1,06001,10001,06001,0600%-2,75
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,8881500,8935300,8720000,888150%-0,60
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,4133300,4213300,4080000,413330%0,00
Emek Elektrik Endüstrisi A.Ş.0,4850000,4950000,4750000,485000%-1,02
Eminis Ambalaj A.S.1,48001,48001,45681,4723%1,60
Enka Insaat ve Sanayi A.S.0,7350320,7500330,7250320,735032%-2,00
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,08321,11581,08321,0832%-2,35
Eregli Demir ve Celik Fabrikalari T.A.S.0,3252520,3562290,3233160,325252%3,07
Ersu Meyve ve Gida Sanayi A.S.0,7477200,7601800,7446100,747720%-1,64
Escort Teknoloji Yatırım A.Ş.0,0324590,0333760,0324590,032459%-1,12
Federal-Mogul Izmit Piston3,25713,28573,24293,2571%0,88
Ford Otomotiv Sanayi A.Ş.1,03001,06001,02001,0300%-0,96
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0057320,0058310,0056830,005732%0,00
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.1,45111,46351,30221,4511%1,74
Garanti Faktoring A.S.0,3705000,3908300,3614600,370500%0,00
Garanti Yatirim Ortakligi A.S.0,2841400,2841400,2522700,265550%-1,96
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0506970,0513010,0503950,050697%1,20
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,8341000,8432060,8249940,834100%-1,08
Goodyear Lastikleri T.A.Ş.0,1136880,1160400,1129040,113688%-1,36
Göltaş Göller Bölgesi Çimento A.Ş.3,32003,40003,32003,3200%-1,78
GSD Denizcilik Gayrimenkul A.Ş.0,4833200,4966500,4699900,483320%-2,68
GSD Holding A.S.0,3493800,3493800,3374300,340420%-1,72
Gubre Fabrikalari T.A.S.0,2054500,2256600,2054500,205450%-7,58
Hacı Ömer Sabancı Holding A.Ş.3,26303,36833,23673,2630%-2,36
Hektaş Ticaret T.A.Ş.0,0264730,0264730,0252770,025448%-2,61
Hürriyet Gazetecilik ve Matbaacılık A.Ş.2,65842,65842,51702,5311%-2,72
ICBC Turkey Bank A.S.0,3285100,3353600,3216700,328510%-2,04
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1000000,1030000,0990000,100000%-1,96
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.1,12791,16761,12001,1279%-3,40
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,9500000,9500000,9200000,950000%2,15
Ihlas Holding A.S.0,9821401,01360,9742800,982140%-2,34
Intema Insaat ve Tesisat Malzeme A.S.0,7322400,7322400,6455300,706550%-1,78
Inveo Yatırım Holding A.Ş.0,0571380,0571380,0490430,057138%20,60
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,6748100,7002700,6748100,674810%-2,75
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,6748060,7002710,6748060,674806%-2,75
Is Finansal Kiralama A.S.0,1929000,1929000,1696200,192900%10,48
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,7369000,7415900,7134300,736900%2,62
Isiklar Enerji ve Yapı Holding A.Ş.0,9100000,9400000,8900000,910000%-1,09
Izmir Demir Celik Sanayi A.S.0,2722400,2838600,2705800,272240%-0,61
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,5834400,5998300,5834400,583440%-2,73
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,2371400,2371400,2207800,220780%-0,74
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0638700,0675600,0634600,063870%-0,64
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2182900,2182900,2037400,203740%-1,28
Karsan Otomotiv Sanayii ve Ticaret A.S.3,02783,10002,97983,0278%0,00
Karsu Tekstil Sanayii ve Ticaret A.S.0,7366700,7466700,7366700,736670%-0,45
Kartonsan Karton Sanayi ve Ticaret A.Ş.64,285764,285763,214363,5714%-0,56
Kent Gıda Maddeleri Sanayii A.Ş.0,0180000,0181000,0180000,018000%0,00
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1254600,1362900,1209400,125460%-1,41
Kervansaray Yatirim Holding A.S.1,02131,04811,02131,0213%-0,65
Klimasan Klima Sanayi ve Ticaret A.Ş.0,4280300,4393900,4280300,428030%-1,74
Koç Holding A.Ș.6,95267,12226,91026,9526%-1,20
Konfrut Gida Sanayi ve Ticaret A.S.0,0696870,0696870,0671870,067812%0,46
Konya Cimento Sanayii A.S.16,600017,300016,400016,6000%-0,60
Kordsa Teknik Tekstil A.S.0,1284270,1321120,1284270,128427%-2,01
Koza Anadolu Metal Madencilik A.S.0,1577000,1635400,1577000,157700%-2,70
Kristal Kola ve Meşrubat Sanayi A.Ş.1,30301,30301,27241,2800%-1,77
Kuvva Gıda Ticaret ve Sanayi A.Ş.0,9000000,9238090,8857140,900000%-1,56
Kütahya Porselen Sanayi A.Ş.1,19481,23381,19481,1948%-2,13
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0278040,0286580,0276820,027804%-2,15
Logo Yazilim Sanayi ve Ticaret A.S.1,45001,51671,45001,4500%-3,87
Luks Kadife Ticaret Sanayii A.S.0,9801301,02470,9727000,980130%0,00
Lydia Holding AS0,9341140,9341140,8997720,906640%-2,94
Makina Takim Endustrisi A.S.0,4915500,5006500,4824500,491550%3,85
Marmaris Altinyunus Turistik Tesisler A.S.2,75002,77502,70002,7500%0,00
Marshall Boya ve Vernik Sanayi A.Ş.11,534812,015411,454711,5348%0,00
Marti Otel İşletmeleri A.Ş.0,9200000,9200000,8800000,900000%-1,10
Mazhar Zorlu Holding A.S.1,77001,84001,76001,7700%-1,67
Menderes Tekstil Sanayi ve Ticaret A.S.0,3105200,3174200,3036200,310520%-1,10
Merko Gıda Sanayi ve Ticaret A.Ş.1,58171,58171,54611,5817%0,00
Metemtur Otelcilik ve Turizm AS0,7382000,7475500,7288600,738200%-0,63
Metro Ticari ve Mali Yatirimlar Holding A.S.0,8257000,8566600,7999000,825700%-0,62
Metro Yatirim Ortakligi A.S.1,26001,33331,22671,2600%0,53
Migros Ticaret Anonim Sirketi7,90008.150.000,007.850.000,008.150.000,00%-0,61
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,9341100,9341100,8997700,906640%-2,94
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,9072500,9167500,8930000,907250%0,53
Mondi Turkey Corrugated Cardboard Inc.0,9072460,9167460,8929960,907246%0,53
Net Holding A.S.0,2126100,2153400,2071600,212610%-1,27
Netas Telekomunikasyon A.S.4,05004,22504,05004,0500%-1,82
Nuh Cimento Sanayi A.S.2,60002,60002,45002,4750%2,06
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,5625000,5950000,5550000,562500%-2,60
Otokar Otomotiv ve Savunma Sanayi A.Ş.3,57503,67503,55003,5750%-1,38
Oyak Cimento Fabrikalari A.S.0,4912580,4912580,4755380,483398%0,00
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0158710,0170140,0141220,015871%-0,84
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.0,6640000,6640000,6440000,644000%-2,42
Parsan Makina Parçaları Sanayi A.Ş.0,4503700,4559500,4410600,450370%0,00
Penguen Gıda Sanayi A.Ş.1,79471,83781,79471,7947%-1,42
Petkim Petrokimya Holding A.S.0,5671300,5865200,5622900,567130%-1,68
Petrokent Turizm A.Ş.7,49707,59907,49707,4970%-1,34
Pınar Entegre Et ve Un Sanayi A.Ş.0,0738090,0750000,0738090,073809%-0,80
Pinar Su Sanayi ve Ticaret A.S.0,0645190,0645190,0620370,062968%-0,98
Pinar Sut Mamulleri Sanayii A.S.0,1369450,1403940,1369450,136945%-0,71
QNB Bank A.Ş.0,2264590,2280100,2218060,226459%0,69
QNB Finansal Kiralama A.S.0,8298600,8405000,7873000,829860%0,65
QNB Finansal Kiralama A.Ş.0,0954300,0966530,0905360,095430%0,52
QNB Finansbank A.Ş.0,3718000,3743400,3641600,371800%0,69
Ral Yatirim Holding A.S.0,1244270,1244270,1228610,124427%0,63
Ray Sigorta A.S.0,5620800,6695400,5620800,644740%-3,70
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,5000000,5150000,4950000,500000%-1,96
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,8359080,8428170,8220920,835908%0,00
Sanko Pazarlama İthalat İhracat A.Ş.1,56981,62161,56981,5698%-2,78
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0820000,0855000,0815000,082000%-2,38
Sasa Polyester Sanayi A.Ş.0,0078250,0079800,0078250,007825%-1,30
Selcuk Gida Endustri Ihracat A.S.19,043519,476318,827119,0435%-1,12
Serve Film Prodüksiyon Eglence A.S.0,9000000,9238100,8857100,900000%-1,56
Soktas Tekstil Sanayi ve Ticaret A.S.1,01211,01210,9863400,994910%0,00
Sonmez Filament Sentetik A.S.1,28571,33571,27141,2857%1,12
Sonmez Pamuklu Sanayii A.S.0,2015940,2148860,2015940,201594%-2,15
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,84002,86002,84002,8600%2,14
Şekerbank T.A.Ş.0,2408100,2408100,2320500,232050%-3,64
Tat Gida Sanayi A.S.2,60002,65002,60002,6000%-0,95
Tek Art Insaat Ticaret Turizm A.S.2,51922,63582,49582,5192%-3,57
Tera Finansal Yatırımlar Holding A.Ş.0,8172580,8172580,6667100,767075%2,88
Tera Yatirim Teknoloji Holding A.Ş.0,4815150,4952060,4678220,481515%2,43
Tofas Turk Otomobil Fabrikasi A.S.2,62802,76302,62802,6280%-2,67
Tukas Gida Sanayi ve Ticaret A.S.0,3648140,3722220,3611110,364814%0,00
Tupras Turkiye Petrol Rafinerileri A.S.1,71431,75711,68571,7143%0,00
Turcas Petrol A.S.0,8367200,8557400,8367200,836720%-2,22
Turk Prysmian Kablo ve Sistemleri A.S.0,5430300,5530800,5396800,543030%0,62
Turk Sise ve Cam Fabrikalari A.S.0,4809400,4809400,4625800,469930%-2,29
Turkcell Iletisim Hizmetleri A.S.2,59172,60802,55372,5917%0,00
Turkish Airlines Inc.0,0010500,0010500,0010200,001020%-0,97
Turkiye Sigorta A.S.0,0262670,0262670,0257110,025850%0,54
Turkiye Sınai Kalkınma Bankası A.Ş.0,1580900,1620400,1509700,150970%0,00
Türk Tuborg Bira ve Malt Sanayii A.Ş.2,14522,14522,11032,1103%-1,63
Türkiye Garanti Bankası A.Ş.1,06541,06541,01361,0539%0,55
Türkiye Kalkınma ve Yatırım Bankası A.Ş.0,6867200,6867200,6489100,648910%-3,74
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,4135600,4135600,4033900,413560%0,83
Usak Seramik Sanayii A.S.0,0747680,0767010,0747680,074768%-2,52
Vakif Finansal Kiralama A.S.0,0114270,0114270,0105730,011427%5,70
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0355950,0355950,0340960,034970%-1,06
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,6482400,6689800,5834100,648240%-2,91
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2548400,2570300,2515600,254840%-1,27
Vestel Elektronik Sanayi ve Ticaret A.S.6,10006,35006,05006,1000%-1,61
Viking Kagit ve Seluloz A.S.0,4088200,4147100,4058800,408820%-1,42
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0680000,0690000,0660000,066000%-2,94
Yapi ve Kredi Bankasi A.S.0,7536600,7919800,7345000,753660%-4,84
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,3136300,3175700,3077100,313630%-0,62
Yesil Yapi Endustrisi A.S.0,6044290,6044290,5851970,585197%-1,84
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0990220,1002370,0990220,099022%-1,21
Zorlu Enerji Elektrik Üretim A.Ş.1,62651,73411,61311,6265%-3,97