Amerikan Doları 50,0194 %0,00Euro 56,1649 %-0,01Gram Altın 6.563,50 %-0,08Ons Altın 4.058,61 %-0,07Brent Petrol 94,8845 %-0,32EUR/USD 1,1229 %-0,02Bitcoin 80.206,71 %0,09Ethereum 2.418,76 %-0,09

28 Ocak 2004 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,6809520,6809520,6714280,680952%-0,69
Afyon Çimento Sanayi T.A.Ş.0,1077700,1110500,1077700,107770%-3,91
Akbank T.A.Ş.1,92261,96471,88051,9226%-2,14
Akçansa Çimento Sanayi ve Ticaret A.Ş.3,65003,65003,50003,6500%-0,68
Akenerji Elektrik Üretim A.Ş.1,08471,10061,07671,0847%-2,16
Akin Tekstil A.S.2,42002,42002,28002,3200%-6,26
Aksa Akrilik Kimya Sanayii A.Ş.0,0964660,0978640,0957670,096466%-3,50
Aksigorta A.Ş.1,24561,27481,23111,2456%-2,29
Aksu Enerji Ve Ticaret A.S.0,6071200,6204100,6026900,607120%-4,86
Alarko Carrier Sanayi ve Ticaret A.S.10,400010,700010,300010,4000%-2,80
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0332140,0340920,0332140,033214%-3,57
Alarko Holding A.Ş.1,65791,72561,65791,6579%-4,55
Alcatel Lucent Teletas Telekomunikasyon A.S.3,65723,70603,60853,6572%-2,60
Alkim Alkali Kimya A.S.0,3074140,3131830,3074140,307414%-3,12
Alkim Kagit Sanayi ve Ticaret A.S.0,1238090,1285710,1238090,123809%-5,45
Altinyunus Cesme Turistik Inc.2,60112,60112,55012,6011%-1,29
Anadolu Anonim Türk Sigorta Şirketi0,3496500,3535130,3496500,349650%-2,16
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,4515070,4565230,4464900,451507%-1,64
Anadolu Grubu Holding A.S.0,0945000,0971250,0945000,094500%-2,70
Anadolu Hayat Emeklilik A.S.0,5745300,5784400,5667100,574530%-0,68
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,8474000,8675760,8423560,847400%-2,89
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,1576960,1635360,1562350,157696%-2,70
Arcelik A.S.6,82936,82936,58546,7317%-2,82
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,4657800,4756900,4657800,465780%-4,08
Arsan Tekstil Sanayi ve Ticaret A.S.0,0635500,0635500,0608800,061414%-4,17
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1720100,1764200,1705400,172010%-4,10
Ata Gayrimenkul Yatirim Ortakligi A.S.0,8923400,9637200,8709200,892340%-2,34
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,3412000,3601600,3412000,341200%-6,90
Atlantis Yatirim Holding A.S.1,37001,40391,35861,3700%-5,10
Atlas Yatırım Ortaklığı A.Ş.0,4874700,5305400,4649500,487470%-1,39
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,25481,27901,23861,2548%-1,27
Ayen Enerji A.S.0,7105100,7239100,6568800,710510%-3,64
Aygaz A.S.3,65003,65003,55003,5750%-2,05
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,75941,78371,72301,7594%-1,36
Bak Ambalaj Sanayi ve Ticaret A.S.0,9427370,9427370,9276770,927677%-0,65
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,70001,75001,68751,7000%-4,23
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0308500,0312310,0307230,030850%-2,02
Batisoke Cimento Sanayi ve Ticaret A.S.0,2828600,2828600,2729000,278870%-2,78
Besiktas Futbol Yatirimlari A.S.0,4933620,5032690,4893990,493362%-0,40
Big Medya Teknoloji Anonim Sirketi2,36022,36022,28482,3099%-1,71
Birlik Mensucat Fabric Industry and Trade Inc.6,45476,86585,79696,4547%-5,99
Blume Metal Kimya Anonim Sirketi0,1412390,1458250,1394050,141239%-2,53
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.0,9750001,00000,9700000,975000%-1,52
Borusan Yatirim ve Pazarlama A.S.2,41672,43332,38332,4167%-2,03
Bosch Fren Sistemleri A.Ş.2,45002,46002,43002,4500%-2,78
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0258760,0258760,0251710,025171%-4,67
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,24391,24391,20731,2439%-1,92
Burcelik Bursa Celik Dokum Sanayi A.S.0,0553840,0557690,0553840,055384%-1,37
Bursa Cimento Fabrikasi A.S.1,10191,11261,09121,1019%-0,96
Celik Halat ve Tel Sanayii A.S.0,8726500,8952600,8681300,872650%-3,02
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,6114900,6114900,5931000,597700%-2,98
Cim Beton Hazirbeton Prefabrication A.S.8,55008,55008,40008,4500%0,00
Cimentas Izmir Cimento Fabrikasi A.S.2,48432,50842,48432,4843%-2,83
Coca-Cola İçecek A.Ş.4,03004,15004,00004,0300%-3,59
Cosmos Yatirim Holding A.S.0,9917700,9917700,8699700,904770%-14,75
Çelebi Hava Servisi A.Ş.4,97224,97224,91674,9444%-1,11
Çimsa Çimento Sanayi ve Ticaret A.Ş.2,95002,97502,90002,9500%-1,67
Dagi Yatirim Holding A.S.1,83211,83211,63291,7026%-10,00
Dardanel Onentas Gida Sanayi A.S.1,06001,14001,06001,0600%-7,02
Demisas Dokum Emaye Sanayi A.S.0,4637600,4637600,4594300,463760%-1,84
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.11,400012,700011,400011,4000%-10,24
Derimod Konfeksiyon Ayakkabi A.S.0,5548800,5999900,5548800,554880%-7,52
Deva Holding A.S.0,3188700,3188700,3073900,309940%-1,82
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.3,40003,42503,37503,4000%-1,45
Dogan Burda Magazine Publishing and Media Inc.2,36022,36022,28482,3099%-1,60
Dogan Sirketler Grubu Holdings A.S.0,7878200,7878200,7653100,780310%-2,80
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,5198640,5308090,5143920,519864%-2,06
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,5198600,5308100,5143900,519860%-2,06
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,2880200,2925500,2857500,288020%-4,51
Dogusan Boru Sanayii ve Ticaret A.S.0,7097000,7097000,6933800,709700%1,16
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.2,31282,31282,20852,2370%-3,28
Dunya Holding A.Ş.11,543411,815011,407511,5434%-3,41
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0568000,0594520,0521590,056800%11,74
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1814810,1814810,1592590,161111%0,00
Eczacibasi Yatirim Holding A.S.1,40001,43331,38331,4000%-2,89
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.1,39661,39661,35801,3677%-0,70
Ege Endustri ve Ticaret A.S.5,85006,00005,85005,8500%-3,31
Ege Profil ve Sanayi A.S.0,1288940,1296950,1176860,128894%-0,62
Ege Seramik Sanayi ve Ticaret A.Ş.1,02001,05001,01001,0200%-3,77
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,8289400,8504700,8235500,828940%-3,75
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,3973300,4053300,3973300,397330%-2,62
Emek Elektrik Endüstrisi A.Ş.0,4700000,4800000,4650000,470000%-3,09
Eminis Ambalaj A.S.1,48781,48781,40261,4413%-3,12
Enka Insaat ve Sanayi A.S.0,6750300,7100310,6700290,675030%-5,59
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,07011,08321,05701,0701%-1,20
Eregli Demir ve Celik Fabrikalari T.A.S.0,3078280,3136360,3039560,307828%-2,45
Ersu Meyve ve Gida Sanayi A.S.0,7165700,7352600,7165700,716570%-3,36
Escort Teknoloji Yatırım A.Ş.0,0319090,0326420,0317250,031909%-2,25
Federal-Mogul Izmit Piston3,22863,27143,20003,2286%0,00
Ford Otomotiv Sanayi A.Ş.1,02001,04001,01001,0200%-0,97
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0057320,0058310,0057320,005732%-1,70
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.1,42631,46351,40151,4263%-1,71
Garanti Faktoring A.S.0,3479100,3614600,3433900,347910%-3,14
Garanti Yatirim Ortakligi A.S.0,2628900,2628900,2389900,249620%-4,08
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0494900,0506970,0491880,049490%-0,61
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,8705240,8796300,8614180,870524%6,22
Goodyear Lastikleri T.A.Ş.0,1105520,1129040,1097670,110552%0,00
Göltaş Göller Bölgesi Çimento A.Ş.3,36003,40003,36003,3600%-0,59
GSD Denizcilik Gayrimenkul A.Ş.0,4933200,5166500,4899900,493320%-5,73
GSD Holding A.S.0,3434000,3434000,3225000,340420%1,79
Gubre Fabrikalari T.A.S.0,2020900,2121900,1886100,202090%0,00
Hacı Ömer Sabancı Holding A.Ş.3,15783,18413,07883,1578%-2,44
Hektaş Ticaret T.A.Ş.0,0247650,0247650,0240820,024252%-3,40
Hürriyet Gazetecilik ve Matbaacılık A.Ş.2,47462,47462,34732,3756%-4,55
ICBC Turkey Bank A.S.0,3285100,3490400,3216700,328510%-2,04
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,0966000,0986000,0960000,096600%-1,02
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.1,05641,08031,05641,0564%-1,48
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,9300000,9600000,9000000,930000%-6,06
Ihlas Holding A.S.0,9428600,9664300,9350000,942860%-3,22
Intema Insaat ve Tesisat Malzeme A.S.0,7065500,7065500,6744300,687280%-2,28
Inveo Yatırım Holding A.Ş.0,0595180,0666610,0595180,059518%-10,72
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,6875400,7193700,6811700,687540%-3,57
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,6875380,7193690,6811720,687538%-3,57
Is Finansal Kiralama A.S.0,1795900,1929000,1779300,179590%-4,43
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,7322000,7650600,7275100,732200%-4,30
Isiklar Enerji ve Yapı Holding A.Ş.0,8600000,8900000,8500000,860000%-5,49
Izmir Demir Celik Sanayi A.S.0,2556400,2639400,2556400,255640%-4,35
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,5637800,5965600,5637800,563780%-2,83
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,2175100,2175100,2109700,210970%-3,73
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0610100,0630600,0610100,061010%-3,25
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2010900,2010900,1786000,194470%-2,65
Karsan Otomotiv Sanayii ve Ticaret A.S.2,85962,93172,69142,8596%-0,83
Karsu Tekstil Sanayii ve Ticaret A.S.0,7166700,7266700,7100000,716670%-1,83
Kartonsan Karton Sanayi ve Ticaret A.Ş.65,000065,000062,500062,8571%-0,57
Kent Gıda Maddeleri Sanayii A.Ş.0,0178000,0179000,0177000,017800%-1,11
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1173300,1200400,1110200,117330%-2,26
Kervansaray Yatirim Holding A.S.0,9943801,01450,9943800,994380%-3,27
Klimasan Klima Sanayi ve Ticaret A.Ş.0,4166700,4204500,4128800,416670%-1,78
Koç Holding A.Ș.6,52866,61346,44386,5286%-2,53
Konfrut Gida Sanayi ve Ticaret A.S.0,0684370,0684370,0665620,067500%-0,46
Konya Cimento Sanayii A.S.16,200016,400016,000016,2000%-2,99
Kordsa Teknik Tekstil A.S.0,1247430,1279010,1247430,124743%-3,27
Koza Anadolu Metal Madencilik A.S.0,1577000,1635400,1562400,157700%-2,70
Kristal Kola ve Meşrubat Sanayi A.Ş.1,24941,24941,19571,2110%-3,66
Kuvva Gıda Ticaret ve Sanayi A.Ş.0,8714280,9047610,8333330,871428%-1,61
Kütahya Porselen Sanayi A.Ş.1,16231,18831,13641,1623%-2,72
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0267070,0275600,0267070,026707%-3,52
Logo Yazilim Sanayi ve Ticaret A.S.1,37501,43331,36671,3750%-3,51
Luks Kadife Ticaret Sanayii A.S.0,9578500,9727000,9430000,957850%-3,01
Lydia Holding AS0,8791660,8791660,8516920,858561%-4,58
Makina Takim Endustrisi A.S.0,4733400,4915500,4733400,473340%-3,70
Marmaris Altinyunus Turistik Tesisler A.S.2,72502,80002,70002,7250%-1,80
Marshall Boya ve Vernik Sanayi A.Ş.11,294511,534811,294511,2945%-2,08
Marti Otel İşletmeleri A.Ş.0,9100000,9100000,8700000,900000%0,00
Mazhar Zorlu Holding A.S.1,53001,69001,51001,5300%-7,27
Menderes Tekstil Sanayi ve Ticaret A.S.0,2967200,3070700,2967200,296720%-4,44
Merko Gıda Sanayi ve Ticaret A.Ş.1,49281,52841,49281,4928%-3,45
Metemtur Otelcilik ve Turizm AS0,7195100,7428800,7101700,719510%-2,53
Metro Ticari ve Mali Yatirimlar Holding A.S.0,7947400,8050600,7689300,794740%-2,53
Metro Yatirim Ortakligi A.S.1,10671,16001,10001,1067%-5,68
Migros Ticaret Anonim Sirketi7,60007.750.000,007.550.000,007.750.000,00%-1,90
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,8791700,8791700,8516900,858560%-4,58
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,9547500,9832500,9262500,954750%-3,37
Mondi Turkey Corrugated Cardboard Inc.0,9547450,9832450,9262460,954745%-3,37
Net Holding A.S.0,2044300,2098900,1989800,204430%-2,60
Netas Telekomunikasyon A.S.3,90003,97503,87503,9000%-3,11
Nuh Cimento Sanayi A.S.2,50002,50002,37502,4125%-3,50
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,5100000,5325000,5100000,510000%-6,42
Otokar Otomotiv ve Savunma Sanayi A.Ş.3,50003,52503,47503,5000%-1,41
Oyak Cimento Fabrikalari A.S.0,4755380,4755380,4637480,471608%-0,83
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0156020,0186950,0149970,015602%-2,11
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.0,6440000,6440000,6240000,628000%-2,48
Parsan Makina Parçaları Sanayi A.Ş.0,4001200,4150100,3982600,400120%-6,52
Penguen Gıda Sanayi A.Ş.1,73431,78601,73431,7343%-3,37
Petkim Petrokimya Holding A.S.0,5768300,5913700,5671300,576830%1,71
Petrokent Turizm A.Ş.7,34407,39507,29307,3440%0,00
Pınar Entegre Et ve Un Sanayi A.Ş.0,0708330,0726190,0708330,070833%-2,46
Pinar Su Sanayi ve Ticaret A.S.0,0620370,0620370,0611070,061107%-2,47
Pinar Sut Mamulleri Sanayii A.S.0,1305410,1379310,1305410,130541%-1,85
QNB Bank A.Ş.0,2093970,2171520,2093970,209397%-4,26
QNB Finansal Kiralama A.S.0,7926200,8139000,7873000,792620%-1,32
QNB Finansal Kiralama A.Ş.0,0912700,0937170,0905360,091270%-1,32
QNB Finansbank A.Ş.0,3437900,3565200,3437900,343790%-4,26
Ral Yatirim Holding A.S.0,1205140,1244270,1150360,120514%-3,14
Ray Sigorta A.S.0,6364700,6530100,6364700,636470%-1,28
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,4825000,4925000,4800000,482500%-1,03
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,7875500,8082750,7875500,787550%-3,39
Sanko Pazarlama İthalat İhracat A.Ş.1,48361,53531,47671,4836%-4,02
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0785000,0795000,0780000,078500%-3,68
Sasa Polyester Sanayi A.Ş.0,0078250,0079280,0077730,007825%-1,30
Selcuk Gida Endustri Ihracat A.S.18,394318,827118,177918,3943%-3,41
Serve Film Prodüksiyon Eglence A.S.0,8714300,9047600,8333300,871430%-1,61
Soktas Tekstil Sanayi ve Ticaret A.S.1,06351,06351,02921,0292%1,69
Sonmez Filament Sentetik A.S.1,32861,37861,30001,3286%1,64
Sonmez Pamuklu Sanayii A.S.0,2264060,2450150,2108990,226406%3,55
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,75002,77002,75002,7700%-2,81
Şekerbank T.A.Ş.0,2320500,2320500,2254800,227670%-2,80
Tat Gida Sanayi A.S.2,47502,57502,47502,4750%-5,71
Tek Art Insaat Ticaret Turizm A.S.2,54252,63582,49582,5425%-0,91
Tera Finansal Yatırımlar Holding A.Ş.0,6595410,6595410,5878520,613660%-9,89
Tera Yatirim Teknoloji Holding A.Ş.0,4130520,4267450,3902320,413052%-3,21
Tofas Turk Otomobil Fabrikasi A.S.2,49302,58302,47502,4930%-4,48
Tukas Gida Sanayi ve Ticaret A.S.0,3555550,3611110,3555550,355555%-1,54
Tupras Turkiye Petrol Rafinerileri A.S.1,75711,78571,71431,7571%0,00
Turcas Petrol A.S.0,8177000,8303800,8177000,817700%-2,27
Turk Prysmian Kablo ve Sistemleri A.S.0,5095100,5363200,5095100,509510%-5,00
Turk Sise ve Cam Fabrikalari A.S.0,4772700,4772700,4589100,469930%-0,77
Turkcell Iletisim Hizmetleri A.S.2,44532,52122,44532,4453%-3,63
Turkish Airlines Inc.0,000980000,000980000,000950000,00096000%-4,00
Turkiye Sigorta A.S.0,0252940,0252940,0243210,024738%-2,20
Turkiye Sınai Kalkınma Bankası A.Ş.0,1509700,1547400,1481200,148120%-0,95
Türk Tuborg Bira ve Malt Sanayii A.Ş.2,09282,09282,02312,0405%-2,50
Türkiye Garanti Bankası A.Ş.1,00781,00780,9675300,979050%-3,95
Türkiye Kalkınma ve Yatırım Bankası A.Ş.0,6363100,6363100,6274900,627490%-2,35
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,3830500,3966100,3762700,383050%-4,24
Usak Seramik Sanayii A.S.0,0773460,0779900,0754120,077346%-0,83
Vakif Finansal Kiralama A.S.0,0112370,0112370,0107160,010763%-2,15
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0340960,0340960,0322230,033721%0,74
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,6015600,6145300,5963800,601560%-2,52
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2471900,2515600,2460900,247190%-1,74
Vestel Elektronik Sanayi ve Ticaret A.S.5,95006,10005,80005,9500%-2,46
Viking Kagit ve Seluloz A.S.0,4058800,4088200,4029400,405880%-1,43
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0600000,0610000,0590000,060000%0,00
Yapi ve Kredi Bankasi A.S.0,6514700,6770100,6386900,651470%-5,56
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,3017900,3096800,3017900,301790%-1,92
Yesil Yapi Endustrisi A.S.0,5742080,5742080,5522280,557723%-3,33
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0965920,0978070,0959850,096592%-1,85
Zorlu Enerji Elektrik Üretim A.Ş.1,66691,73411,57281,6669%0,81