Amerikan Doları 50,0194 %0,00Euro 56,1664 %-0,01Gram Altın 6.565,00 %-0,05Ons Altın 4.059,27 %-0,05Brent Petrol 94,8845 %-0,32EUR/USD 1,1229 %-0,01Bitcoin 80.206,70 %0,09Ethereum 2.418,98 %-0,08

29 Ocak 2004 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,6904760,7047610,6761900,690476%1,40
Afyon Çimento Sanayi T.A.Ş.0,1077700,1088600,1072200,107770%0,00
Akbank T.A.Ş.1,85241,95071,83841,8524%-3,65
Akçansa Çimento Sanayi ve Ticaret A.Ş.3,67503,87503,62503,6750%0,68
Akenerji Elektrik Üretim A.Ş.1,05281,10061,05281,0528%-2,94
Akin Tekstil A.S.2,34002,34002,17002,1900%-5,60
Aksa Akrilik Kimya Sanayii A.Ş.0,0950680,0971650,0950680,095068%-1,45
Aksigorta A.Ş.1,18741,26021,18741,1874%-4,68
Aksu Enerji Ve Ticaret A.S.0,6026900,6425700,5982500,602690%-0,73
Alarko Carrier Sanayi ve Ticaret A.S.10,300010,600010,300010,3000%-0,96
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0330380,0344440,0330380,033038%-0,53
Alarko Holding A.Ş.1,64661,72561,63541,6466%-0,68
Alcatel Lucent Teletas Telekomunikasyon A.S.3,53533,70603,53533,5353%-3,33
Alkim Alkali Kimya A.S.0,3032930,3115350,3008200,303293%-1,34
Alkim Kagit Sanayi ve Ticaret A.S.0,1238090,1285710,1228570,123809%0,00
Altinyunus Cesme Turistik Inc.2,58412,65212,58412,5841%-0,65
Anadolu Anonim Türk Sigorta Şirketi0,3457860,3515820,3419230,345786%-1,11
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,4464900,4540150,4439820,446490%-1,11
Anadolu Grubu Holding A.S.0,0945000,0997500,0945000,094500%0,00
Anadolu Hayat Emeklilik A.S.0,5588900,5784400,5588900,558890%-2,72
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,8272240,8675760,8272240,827224%-2,38
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,1547750,1591560,1547750,154775%-1,85
Arcelik A.S.6,78056,78056,53666,5366%-2,90
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,4591700,4789900,4492600,459170%-1,42
Arsan Tekstil Sanayi ve Ticaret A.S.0,0614140,0614140,0584770,058744%-4,35
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1646590,1734800,1646590,164659%-4,27
Ata Gayrimenkul Yatirim Ortakligi A.S.0,9780000,9994200,8923400,978000%9,60
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,3412000,3538400,3348800,341200%0,00
Atlantis Yatirim Holding A.S.1,44351,52841,38131,4435%5,37
Atlas Yatırım Ortaklığı A.Ş.0,4835500,4943200,4502700,483550%-0,80
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,25481,31951,24671,2548%0,00
Ayen Enerji A.S.0,6971000,7194500,6971000,697100%-1,89
Aygaz A.S.3,62503,62503,47503,4750%-2,80
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,75941,78371,75941,7594%0,00
Bak Ambalaj Sanayi ve Ticaret A.S.0,9337010,9337010,9186410,927677%0,00
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,67501,72501,63751,6750%-1,47
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0307230,0311040,0291990,030723%-0,41
Batisoke Cimento Sanayi ve Ticaret A.S.0,2908200,2908200,2669200,266920%-4,29
Besiktas Futbol Yatirimlari A.S.0,4893990,5012870,4893990,489399%-0,80
Big Medya Teknoloji Anonim Sirketi2,30992,30992,25972,2597%-2,17
Birlik Mensucat Fabric Industry and Trade Inc.6,66027,44146,66026,6602%3,18
Blume Metal Kimya Anonim Sirketi0,1421560,1467420,1421560,142156%0,65
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.0,9650000,9950000,9650000,965000%-1,03
Borusan Yatirim ve Pazarlama A.S.2,28332,43332,28332,2833%-5,52
Bosch Fren Sistemleri A.Ş.2,46002,55002,44002,4600%0,41
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0256990,0256990,0248190,024819%-1,40
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,21951,25611,21951,2195%-1,96
Burcelik Bursa Celik Dokum Sanayi A.S.0,0546150,0557690,0546150,054615%-1,39
Bursa Cimento Fabrikasi A.S.1,11261,12331,11261,1126%0,97
Celik Halat ve Tel Sanayii A.S.0,8681300,8907300,8681300,868130%-0,52
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,6069000,6069000,5931000,597700%0,00
Cim Beton Hazirbeton Prefabrication A.S.8,50008,50008,35008,3500%-1,18
Cimentas Izmir Cimento Fabrikasi A.S.2,46022,50842,46022,4602%-0,97
Coca-Cola İçecek A.Ş.3,95004,13003,95003,9500%-1,99
Cosmos Yatirim Holding A.S.1,09621,09620,9569701,0788%19,23
Çelebi Hava Servisi A.Ş.4,94444,94444,44444,7500%-3,93
Çimsa Çimento Sanayi ve Ticaret A.Ş.2,87503,00002,87502,8750%-2,54
Dagi Yatirim Holding A.S.2,03122,03121,79221,9515%14,62
Dardanel Onentas Gida Sanayi A.S.1,05001,09001,05001,0500%-0,94
Demisas Dokum Emaye Sanayi A.S.0,4637600,4681000,4594300,463760%0,00
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.11,300011,30009,100011,3000%-0,88
Derimod Konfeksiyon Ayakkabi A.S.0,6090100,6090100,5323200,609010%9,76
Deva Holding A.S.0,3137700,3137700,3048400,306110%-1,24
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.3,32503,45003,30003,3250%-2,21
Dogan Burda Magazine Publishing and Media Inc.2,30992,30992,25972,2597%-2,17
Dogan Sirketler Grubu Holdings A.S.0,7953200,7953200,7428000,750300%-3,85
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,5143920,5253370,5089200,514392%-1,05
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,5143900,5253400,5089200,514390%-1,05
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,2857500,2993600,2857500,285750%-0,79
Dogusan Boru Sanayii ve Ticaret A.S.0,6689100,7097000,6281200,668910%-5,75
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.2,27492,27492,13272,1517%-3,81
Dunya Holding A.Ş.11,407511,815011,407511,4075%-1,18
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0510540,0552530,0492860,051054%-10,12
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1648140,1648140,1574070,157407%-2,30
Eczacibasi Yatirim Holding A.S.1,34171,40831,30001,3417%-4,17
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.1,38691,38691,34841,3677%0,00
Ege Endustri ve Ticaret A.S.5,90006,00005,85005,9000%0,85
Ege Profil ve Sanayi A.S.0,1312960,1328970,1248910,131296%1,86
Ege Seramik Sanayi ve Ticaret A.Ş.1,01001,04001,00001,0100%-0,98
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,8181700,8397000,8181700,818170%-1,30
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,3920000,4026700,3600000,392000%-1,34
Emek Elektrik Endüstrisi A.Ş.0,4650000,4800000,4650000,465000%-1,06
Eminis Ambalaj A.S.1,44901,44901,40261,4103%-2,15
Enka Insaat ve Sanayi A.S.0,6650290,6850300,6650290,665029%-1,48
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,06361,06361,06361,0636%-0,61
Eregli Demir ve Celik Fabrikalari T.A.S.0,3000840,3117000,3000840,300084%-2,52
Ersu Meyve ve Gida Sanayi A.S.0,6978700,7290300,6947600,697870%-2,61
Escort Teknoloji Yatırım A.Ş.0,0313580,0324590,0313580,031358%-1,73
Federal-Mogul Izmit Piston3,10003,21433,10003,1000%-3,98
Ford Otomotiv Sanayi A.Ş.0,9650001,03000,9650000,965000%-5,39
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0055340,0057320,0055340,005534%-3,45
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.1,41391,46351,40151,4139%-0,87
Garanti Faktoring A.S.0,3524300,3659800,3479100,352430%1,30
Garanti Yatirim Ortakligi A.S.0,2708600,2708600,2336800,253600%1,59
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0491880,0500940,0491880,049188%-0,61
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,8650600,8832720,8650600,865060%-0,63
Goodyear Lastikleri T.A.Ş.0,1081990,1121200,1081990,108199%-2,13
Göltaş Göller Bölgesi Çimento A.Ş.3,32003,40003,32003,3200%-1,19
GSD Denizcilik Gayrimenkul A.Ş.0,4799900,5299900,4799900,479990%-2,70
GSD Holding A.S.0,3523600,3523600,3374300,337430%-0,88
Gubre Fabrikalari T.A.S.0,1970300,2054500,1970300,197030%-2,50
Hacı Ömer Sabancı Holding A.Ş.3,05253,18413,02623,0525%-3,33
Hektaş Ticaret T.A.Ş.0,0245940,0245940,0237400,023911%-1,41
Hürriyet Gazetecilik ve Matbaacılık A.Ş.2,37562,37562,26242,2766%-4,17
ICBC Turkey Bank A.S.0,3079800,3285100,3079800,307980%-6,25
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,0956000,0980000,0956000,095600%-1,04
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.1,05641,08821,05641,0564%0,00
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,8600000,9500000,8600000,860000%-7,53
Ihlas Holding A.S.0,9350000,9585700,9271400,935000%-0,83
Intema Insaat ve Tesisat Malzeme A.S.0,6937000,6937000,6744300,674430%-1,87
Inveo Yatırım Holding A.Ş.0,0590420,0590420,0488050,059042%-0,80
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,6748100,6939100,6748100,674810%-1,85
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,6748060,6939050,6748060,674806%-1,85
Is Finansal Kiralama A.S.0,1762700,1829200,1762700,176270%-1,85
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,7322000,7556700,7275100,732200%0,00
Isiklar Enerji ve Yapı Holding A.Ş.0,8300000,8800000,8200000,830000%-3,49
Izmir Demir Celik Sanayi A.S.0,2506600,2589600,2506600,250660%-1,95
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,5703300,5965600,5703300,570330%1,16
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,2158800,2158800,2093400,210970%0,00
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0610100,0626500,0610100,061010%0,00
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,1984400,1984400,1905100,190510%-2,04
Karsan Otomotiv Sanayii ve Ticaret A.S.2,76352,88372,76352,7635%-3,36
Karsu Tekstil Sanayii ve Ticaret A.S.0,7100000,7400000,7100000,710000%-0,93
Kartonsan Karton Sanayi ve Ticaret A.Ş.65,714365,714363,214363,2143%0,57
Kent Gıda Maddeleri Sanayii A.Ş.0,0176000,0179000,0176000,017600%-1,12
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1200400,1290700,1155300,120040%2,31
Kervansaray Yatirim Holding A.S.0,9876601,00110,9473500,987660%-0,68
Klimasan Klima Sanayi ve Ticaret A.Ş.0,4090900,4242400,4090900,409090%-1,82
Koç Holding A.Ș.6,27436,57106,23196,2743%-3,90
Konfrut Gida Sanayi ve Ticaret A.S.0,0684370,0684370,0662500,066250%-1,85
Konya Cimento Sanayii A.S.15,900016,300015,800015,9000%-1,85
Kordsa Teknik Tekstil A.S.0,1231640,1263220,1210580,123164%-1,27
Koza Anadolu Metal Madencilik A.S.0,1547800,1591600,1547800,154780%-1,85
Kristal Kola ve Meşrubat Sanayi A.Ş.1,22641,22641,18801,1880%-1,90
Kuvva Gıda Ticaret ve Sanayi A.Ş.0,8714280,9142850,8666660,871428%0,00
Kütahya Porselen Sanayi A.Ş.1,16231,18831,15581,1623%0,00
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0264630,0274390,0264630,026463%-0,91
Logo Yazilim Sanayi ve Ticaret A.S.1,35831,40001,35001,3583%-1,21
Luks Kadife Ticaret Sanayii A.S.0,9504301,01730,9355800,950430%-0,77
Lydia Holding AS0,8791660,8791660,8379550,837955%-2,40
Makina Takim Endustrisi A.S.0,4733400,4824500,4642400,473340%0,00
Marmaris Altinyunus Turistik Tesisler A.S.2,72502,77502,67502,7250%0,00
Marshall Boya ve Vernik Sanayi A.Ş.11,294512,496011,294511,2945%0,00
Marti Otel İşletmeleri A.Ş.0,9300000,9300000,9000000,910000%1,11
Mazhar Zorlu Holding A.S.1,62001,75001,61001,6200%5,88
Menderes Tekstil Sanayi ve Ticaret A.S.0,2863700,3036200,2863700,286370%-3,49
Merko Gıda Sanayi ve Ticaret A.Ş.1,47501,52841,45731,4750%-1,19
Metemtur Otelcilik ve Turizm AS0,7241900,7475500,7241900,724190%0,65
Metro Ticari ve Mali Yatirimlar Holding A.S.0,7689300,8102200,7689300,768930%-3,25
Metro Yatirim Ortakligi A.S.1,15331,19331,11331,1533%4,22
Migros Ticaret Anonim Sirketi7,20007.650.000,007.200.000,007.650.000,00%-1,29
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,8791700,8791700,8379600,837960%-2,40
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,9642500,9927500,9452500,964250%1,00
Mondi Turkey Corrugated Cardboard Inc.0,9642450,9927450,9452460,964245%1,00
Net Holding A.S.0,1989800,2098900,1989800,198980%-2,67
Netas Telekomunikasyon A.S.3,80003,97503,80003,8000%-2,56
Nuh Cimento Sanayi A.S.2,52502,52502,41252,4125%0,00
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,5200000,5500000,5100000,520000%1,96
Otokar Otomotiv ve Savunma Sanayi A.Ş.3,45003,52503,45003,4500%-1,43
Oyak Cimento Fabrikalari A.S.0,4794680,4794680,4637480,463748%-1,67
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0181570,0188300,0160050,018157%16,38
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.0,6520000,6520000,6280000,628000%0,00
Parsan Makina Parçaları Sanayi A.Ş.0,4019800,4150100,4001200,401980%0,46
Penguen Gıda Sanayi A.Ş.1,76021,78601,75151,7602%1,49
Petkim Petrokimya Holding A.S.0,5962200,6204600,5913700,596220%3,36
Petrokent Turizm A.Ş.7,34407,44607,34407,3440%0,00
Pınar Entegre Et ve Un Sanayi A.Ş.0,0696420,0714280,0690470,069642%-1,68
Pinar Su Sanayi ve Ticaret A.S.0,0611070,0611070,0598660,060176%-1,52
Pinar Sut Mamulleri Sanayii A.S.0,1295560,1320190,1280780,129556%-0,75
QNB Bank A.Ş.0,2062950,2140500,2062950,206295%-1,48
QNB Finansal Kiralama A.S.0,7819800,8085800,7819800,781980%-1,34
QNB Finansal Kiralama A.Ş.0,0900470,0929830,0900470,090047%-1,34
QNB Finansbank A.Ş.0,3386900,3514300,3386900,338690%-1,48
Ral Yatirim Holding A.S.0,1205140,1244270,1189490,120514%0,00
Ray Sigorta A.S.0,6364700,6530100,5868800,636470%0,00
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,4775000,4900000,4775000,477500%-1,04
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,7737330,8013670,7737330,773733%-1,75
Sanko Pazarlama İthalat İhracat A.Ş.1,51811,56981,47671,5181%2,33
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0780000,0795000,0780000,078000%-0,64
Sasa Polyester Sanayi A.Ş.0,0076690,0078760,0076690,007669%-1,99
Selcuk Gida Endustri Ihracat A.S.18,177918,827118,177918,1779%-1,18
Serve Film Prodüksiyon Eglence A.S.0,8714300,9142900,8666700,871430%0,00
Soktas Tekstil Sanayi ve Ticaret A.S.1,04641,04641,00351,0121%-1,67
Sonmez Filament Sentetik A.S.1,32001,45001,32001,3200%-0,65
Sonmez Pamuklu Sanayii A.S.0,2093480,2403630,2077970,209348%-7,53
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,71002,71002,68002,7100%-2,17
Şekerbank T.A.Ş.0,2298600,2298600,2189200,218920%-3,84
Tat Gida Sanayi A.S.2,43002,55002,26002,4300%-1,82
Tek Art Insaat Ticaret Turizm A.S.2,54252,65912,54252,5425%0,00
Tera Finansal Yatırımlar Holding A.Ş.0,7312310,7312310,6452030,702555%14,49
Tera Yatirim Teknoloji Holding A.Ş.0,4244630,4381540,3947960,424463%2,76
Tofas Turk Otomobil Fabrikasi A.S.2,38502,52002,38502,3850%-4,33
Tukas Gida Sanayi ve Ticaret A.S.0,3537030,3666660,3537030,353703%-0,52
Tupras Turkiye Petrol Rafinerileri A.S.1,75711,82861,72861,7571%0,00
Turcas Petrol A.S.0,7986900,8367200,7986900,798690%-2,32
Turk Prysmian Kablo ve Sistemleri A.S.0,5028000,5195600,4625800,502800%-1,32
Turk Sise ve Cam Fabrikalari A.S.0,4699300,4699300,4515700,451570%-3,91
Turkcell Iletisim Hizmetleri A.S.2,44532,48322,42902,4453%0,00
Turkish Airlines Inc.0,0010000,0010000,000940000,00095000%-1,04
Turkiye Sigorta A.S.0,0250160,0250160,0230700,024043%-2,81
Turkiye Sınai Kalkınma Bankası A.Ş.0,1509700,1547400,1452700,145270%-1,92
Türk Tuborg Bira ve Malt Sanayii A.Ş.2,11032,11032,02312,0405%0,00
Türkiye Garanti Bankası A.Ş.0,9905700,9905700,9502500,950250%-2,94
Türkiye Kalkınma ve Yatırım Bankası A.Ş.0,6375700,6375700,6249700,627490%0,00
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,3796600,3898300,3796600,379660%-0,89
Usak Seramik Sanayii A.S.0,0760570,0773460,0754120,076057%-1,67
Vakif Finansal Kiralama A.S.0,0108580,0108580,0105260,010573%-1,77
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0343460,0343460,0318480,031848%-5,55
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,5834100,6249000,5834100,583410%-3,02
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2471900,2515600,2439100,247190%0,00
Vestel Elektronik Sanayi ve Ticaret A.S.5,70006,10005,65005,7000%-4,20
Viking Kagit ve Seluloz A.S.0,4000000,4088200,4000000,400000%-1,45
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0600000,0610000,0590000,060000%0,00
Yapi ve Kredi Bankasi A.S.0,6578500,6642400,6386900,657850%0,98
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,3116600,3175700,3077100,311660%3,27
Yesil Yapi Endustrisi A.S.0,5687130,5687130,5522280,554976%-0,49
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0947700,0965920,0947700,094770%-1,89
Zorlu Enerji Elektrik Üretim A.Ş.1,73411,89541,70721,7341%4,03