Amerikan Doları 50,0255 %0,02Euro 56,1706 %-0,00Gram Altın 6.568,50 %0,00Ons Altın 4.061,24 %-0,00Brent Petrol 94,6094 %-0,60EUR/USD 1,1228 %-0,02Bitcoin 80.266,42 %0,16Ethereum 2.419,20 %-0,07

20 Ekim 2004 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,8333330,8433330,8233330,833333%0,81
Afyon Çimento Sanayi T.A.Ş.0,2407000,2707900,2379700,240700%-4,87
Akbank T.A.Ş.2,36822,43832,36822,3682%-2,17
Akçansa Çimento Sanayi ve Ticaret A.Ş.4,18004,24004,16004,1800%0,00
Akenerji Elektrik Üretim A.Ş.0,9969501,02090,9969500,996950%0,00
Akin Tekstil A.S.2,86002,86002,76002,7600%-2,13
Aksa Akrilik Kimya Sanayii A.Ş.0,1020590,1027580,1020590,102059%-1,35
Aksigorta A.Ş.1,34621,35781,34621,3462%-0,86
Aksu Enerji Ve Ticaret A.S.0,8375600,9128900,8375600,837560%6,78
Alarko Carrier Sanayi ve Ticaret A.S.10,700011,000010,700010,7000%-0,93
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0402430,0407700,0400680,040243%0,88
Alarko Holding A.Ş.1,62411,64661,61281,6241%-0,69
Alcatel Lucent Teletas Telekomunikasyon A.S.2,82832,90142,80392,8283%-2,52
Alkim Alkali Kimya A.S.0,4054900,4137310,4054900,405490%1,65
Alkim Kagit Sanayi ve Ticaret A.S.0,1171420,1200000,1171420,117142%2,50
Altinyunus Cesme Turistik Inc.2,07952,12442,07952,0795%1,46
Anadolu Anonim Türk Sigorta Şirketi0,4906690,4983960,4906690,490669%-3,05
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,5869590,5944840,5869590,586959%-0,43
Anadolu Grubu Holding A.S.0,1378120,1417500,1378120,137812%-2,78
Anadolu Hayat Emeklilik A.S.0,8995400,9284100,8995400,899540%-2,61
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,05921,08951,05921,0592%-1,87
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,2117210,2146410,2117210,211721%-1,36
Arcelik A.S.8,68298,68298,53668,5366%-1,13
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,7399600,7663800,7399600,739960%-3,45
Arsan Tekstil Sanayi ve Ticaret A.S.0,0501990,0501990,0493980,049398%-0,54
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1455470,1470170,1455470,145547%-0,50
Ata Gayrimenkul Yatirim Ortakligi A.S.0,9851401,01370,9851400,985140%-1,43
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,4802100,4991700,4802100,480210%-1,30
Atlantis Yatirim Holding A.S.1,81151,81151,77751,8115%1,91
Atlas Yatırım Ortaklığı A.Ş.0,5794800,5873100,5794800,579480%0,68
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,10101,11721,10101,1010%-0,73
Ayen Enerji A.S.0,9830901,07250,9830900,983090%4,76
Aygaz A.S.3,44003,44003,36003,3800%-0,59
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,83831,85651,82011,8383%0,00
Bak Ambalaj Sanayi ve Ticaret A.S.0,9999630,9999630,9758680,975868%-1,82
Banvit Bandirma Vitaminli Yem Sanayii A.S.2,19002,28002,11002,1900%-0,45
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0300880,0304690,0300880,030088%-1,25
Batisoke Cimento Sanayi ve Ticaret A.S.0,4501800,4501800,4382300,438230%-1,79
Besiktas Futbol Yatirimlari A.S.0,4240140,4279760,4220320,424014%-0,47
Big Medya Teknoloji Anonim Sirketi4,79664,79664,69674,7167%-0,42
Birlik Mensucat Fabric Industry and Trade Inc.5,95316,01895,95315,9531%-1,09
Blume Metal Kimya Anonim Sirketi0,1660020,1687540,1650850,166002%-0,55
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,02002,04002,00002,0200%0,00
Borusan Yatirim ve Pazarlama A.S.4,04004,14004,02004,0400%-1,46
Bosch Fren Sistemleri A.Ş.24,684428,356523,868424,6844%2,54
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0373170,0373170,0366130,036789%2,96
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,74391,80491,74391,7439%0,00
Burcelik Bursa Celik Dokum Sanayi A.S.0,1076920,1130760,1069230,107692%0,00
Burcelik Vana Sanayi ve Ticaret A.S.1,28621,28621,24741,2474%-1,23
Bursa Cimento Fabrikasi A.S.1,47631,51911,43351,4763%-1,43
Celik Halat ve Tel Sanayii A.S.1,07611,10320,9676001,0761%0,00
Cemtas Celik Makina Sanayi ve Ticaret A.S.1,02071,02070,9862100,993100%0,70
Cim Beton Hazirbeton Prefabrication A.S.12,600012,600012,300012,4000%0,81
Cimentas Izmir Cimento Fabrikasi A.S.3,69033,85913,66623,6903%-2,55
Coca-Cola İçecek A.Ş.7,10007,40007,10007,1000%-4,05
Cosmos Yatirim Holding A.S.1,56121,56121,52791,5279%-0,43
Çelebi Hava Servisi A.Ş.4,25004,25004,05564,1111%-3,90
Çimsa Çimento Sanayi ve Ticaret A.Ş.4,06004,12004,06004,0600%-1,46
Dagi Yatirim Holding A.S.1,64091,64091,60111,6090%0,00
Dardanel Onentas Gida Sanayi A.S.1,34001,37001,33001,3400%0,00
Demisas Dokum Emaye Sanayi A.S.0,9041200,9101900,8980600,904120%-1,32
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.4,56004,74004,12004,5600%-0,87
Derimod Konfeksiyon Ayakkabi A.S.0,7438000,7568000,7405600,743800%-0,87
Desa Deri Sanayi Ve Ticaret A.S.0,1557020,1557020,1496740,149674%-1,35
Deva Holding A.S.0,7145700,7145700,7018800,701880%-1,78
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.6,70007,05006,70006,7000%-4,29
Dogan Burda Magazine Publishing and Media Inc.4,79664,79664,69674,7167%-0,42
Dogan Sirketler Grubu Holdings A.S.0,8103200,8103200,7923200,798320%0,00
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,7934770,8044220,7880050,793477%-1,36
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,7934800,8044200,7880100,793480%-1,36
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,7198600,7558600,7126600,719860%-1,96
Dogus Otomotiv Servis ve Ticaret A.S.2,46002,48002,46002,4600%-0,40
Dogusan Boru Sanayii ve Ticaret A.S.1,62331,65601,62331,6233%-0,50
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.2,25592,25592,12322,1422%-5,44
Dunya Holding A.Ş.11,271711,543411,271711,2717%-2,35
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,1127170,1149270,1096220,112717%3,03
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,2133330,2133330,2033330,206666%0,00
Eczacibasi Yatirim Holding A.S.2,06672,11672,06672,0667%-2,36
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,23452,23452,19602,1960%0,00
Ege Endustri ve Ticaret A.S.11,000011,400011,000011,0000%-0,90
Ege Profil ve Sanayi A.S.0,1537130,1633200,1537130,153713%2,13
Ege Seramik Sanayi ve Ticaret A.Ş.1,35001,39001,35001,3500%-2,17
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,8235500,8397000,8235500,823550%-1,29
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,5093300,5146700,5093300,509330%-1,55
Emek Elektrik Endüstrisi A.Ş.0,5500000,5700000,5500000,550000%-0,90
Eminis Ambalaj A.S.2,13872,13872,04572,0612%-2,21
Enka Insaat ve Sanayi A.S.0,7250320,7400320,7250320,725032%-1,36
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,64431,80091,60521,6443%-3,08
Eregli Demir ve Celik Fabrikalari T.A.S.0,3972720,4077270,3972720,397272%-1,72
Ersu Meyve ve Gida Sanayi A.S.0,8665200,8926200,8665200,866520%1,22
Escort Teknoloji Yatırım A.Ş.0,0337420,0346590,0337420,033742%-3,16
Federal-Mogul Izmit Piston7,35718,28577,00007,3571%4,57
Fenerbahçe Futbol A.Ş.5,32995,42515,32995,3299%-3,45
Ford Otomotiv Sanayi A.Ş.1,14001,17001,14001,1400%-1,72
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0080550,0082520,0080550,008055%-2,39
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.1,88521,89761,86041,8852%0,00
Garanti Faktoring A.S.0,6913000,8539500,6913000,691300%0,00
Garanti Yatirim Ortakligi A.S.0,4567400,4567400,4062900,414250%-2,50
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0708860,0721980,0704480,070886%0,00
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,2895670,2950310,2895670,289567%-0,62
Goodyear Lastikleri T.A.Ş.0,1278010,1332890,1270170,127801%-2,98
Göltaş Göller Bölgesi Çimento A.Ş.5,00005,12005,00005,0000%-2,34
GSD Denizcilik Gayrimenkul A.Ş.0,4966500,5199900,4966500,496650%-3,25
GSD Holding A.S.0,3944400,3944400,3777800,383330%-1,43
Gubre Fabrikalari T.A.S.0,1778400,1805300,1764900,177840%0,00
Hacı Ömer Sabancı Holding A.Ş.2,78942,84202,78942,7894%-0,93
Hektaş Ticaret T.A.Ş.0,0187870,0187870,0182750,018275%-1,83
Hürriyet Gazetecilik ve Matbaacılık A.Ş.2,82692,82692,76922,7692%-1,37
ICBC Turkey Bank A.S.0,3969500,4106400,3901100,396950%-1,69
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1540000,1600000,1530000,154000%-1,91
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,8832800,8959800,8515000,883280%5,30
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,7500000,7700000,7500000,750000%-1,32
Ihlas Holding A.S.0,9350000,9821400,9271400,935000%0,00
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,1203170,1203170,1185640,119733%0,00
Intema Insaat ve Tesisat Malzeme A.S.1,03411,03410,9955900,995590%-3,73
Inveo Yatırım Holding A.Ş.0,0497570,0516620,0497570,049757%0,00
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,5283900,5411200,5283900,528390%0,00
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,5283860,5411180,5283860,528386%0,00
Is Finansal Kiralama A.S.0,2567500,2634000,2554200,256750%0,52
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,05611,10301,05611,0561%-2,17
Isiklar Enerji ve Yapı Holding A.Ş.0,7100000,7200000,7000000,710000%0,00
Izmir Demir Celik Sanayi A.S.0,5411600,5644000,5411600,541160%-4,12
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.1,15681,20001,15681,1568%0,84
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,7158100,7158100,7042100,707110%-0,41
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2829600,2956600,2811500,282960%-2,50
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,7079700,7079700,6845300,684530%-2,01
Karsan Otomotiv Sanayii ve Ticaret A.S.4,18134,25344,18134,1813%-1,69
Karsu Tekstil Sanayii ve Ticaret A.S.1,50001,54001,50001,5000%-2,60
Kartonsan Karton Sanayi ve Ticaret A.Ş.85,714385,714380,714381,4286%1,79
Kent Gıda Maddeleri Sanayii A.Ş.0,0239000,0248000,0238000,023900%-1,65
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1379100,1487400,1350200,137910%0,52
Kervansaray Yatirim Holding A.S.1,65551,75011,65551,6555%7,69
Klimasan Klima Sanayi ve Ticaret A.Ş.0,5000000,5151500,4939400,500000%1,23
Koç Holding A.Ș.7,37657,50377,37657,3765%-1,14
Konfrut Gida Sanayi ve Ticaret A.S.0,0556250,0556250,0543750,054687%0,00
Konya Cimento Sanayii A.S.21,000021,600020,900021,0000%-1,41
Kordsa Teknik Tekstil A.S.0,1336910,1368490,1336910,133691%-1,55
Koza Anadolu Metal Madencilik A.S.0,2117200,2146400,2117200,211720%-1,36
Kristal Kola ve Meşrubat Sanayi A.Ş.1,78591,78591,72461,7246%-3,02
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,40001,43001,39001,4000%0,00
Kütahya Porselen Sanayi A.Ş.1,37011,40911,37011,3701%-2,31
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0448780,0463410,0446340,044878%-1,60
Logo Yazilim Sanayi ve Ticaret A.S.2,91673,00002,90002,9167%-3,31
Luks Kadife Ticaret Sanayii A.S.1,00391,02170,9860701,0039%3,05
Lydia Holding AS0,8860350,8860350,8585610,858561%-0,79
Makina Takim Endustrisi A.S.0,7828400,8101500,7828400,782840%-1,15
Marmaris Altinyunus Turistik Tesisler A.S.3,68003,72003,66003,6800%0,55
Marshall Boya ve Vernik Sanayi A.Ş.13,905814,931113,713513,9058%1,40
Marti Otel İşletmeleri A.Ş.1,37001,37001,32001,3300%-2,21
Mazhar Zorlu Holding A.S.1,47001,49001,46001,4700%0,68
Menderes Tekstil Sanayi ve Ticaret A.S.0,2622200,2656700,2587700,262220%0,00
Merko Gıda Sanayi ve Ticaret A.Ş.1,45731,49281,45731,4573%0,00
Metemtur Otelcilik ve Turizm AS0,8456600,8596800,8409900,845660%-0,55
Metro Ticari ve Mali Yatirimlar Holding A.S.0,8773100,8979500,8773100,877310%-1,16
Metro Yatirim Ortakligi A.S.0,8600000,8800000,8600000,860000%-1,53
Migros Ticaret Anonim Sirketi8,60008.800.000,008.600.000,008.800.000,00%0,00
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,8860400,8860400,8585600,858560%-0,79
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,20651,22551,19701,2065%-1,55
Mondi Turkey Corrugated Cardboard Inc.1,20651,22551,19701,2065%-1,55
Net Holding A.S.0,2753000,2862100,2753000,275300%1,00
Netas Telekomunikasyon A.S.3,20003,27503,20003,2000%-2,29
Nuh Cimento Sanayi A.S.3,45003,45003,27503,3000%-0,75
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,7650000,7850000,7550000,765000%1,32
Otokar Otomotiv ve Savunma Sanayi A.Ş.6,40006,60006,40006,4000%-2,29
Oyak Cimento Fabrikalari A.S.0,6248800,6248800,6170200,617020%-0,63
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0142570,0144590,0142570,014257%-0,93
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.1,86401,86401,83201,8320%-2,55
Parsan Makina Parçaları Sanayi A.Ş.0,6066900,6178600,6066900,606690%0,00
Penguen Gıda Sanayi A.Ş.1,82921,84641,82061,8292%-0,47
Petkim Petrokimya Holding A.S.0,6592300,7077100,6543900,659230%-3,55
Petrokent Turizm A.Ş.13,056013,464013,056013,0560%-3,03
Pınar Entegre Et ve Un Sanayi A.Ş.0,1928570,2000000,1928570,192857%-1,46
Pinar Su Sanayi ve Ticaret A.S.0,1556210,1556210,1520230,152023%-1,17
Pinar Sut Mamulleri Sanayii A.S.0,2500000,2571420,2500000,250000%-1,13
QNB Bank A.Ş.0,2311120,2373170,2311120,231112%-1,97
QNB Finansal Kiralama A.S.0,9161100,9527600,9161100,916110%-1,69
QNB Finansal Kiralama A.Ş.0,1053480,1095620,1053480,105348%-1,69
QNB Finansbank A.Ş.0,3794400,3896200,3794400,379440%-1,97
Ral Yatirim Holding A.S.0,3020680,3036330,3005020,302068%0,00
Ray Sigorta A.S.0,9836401,00840,9753800,983640%-0,83
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,7700000,8000000,7650000,770000%-1,91
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,7944580,8082750,7944580,794458%0,00
Sanko Pazarlama İthalat İhracat A.Ş.1,38701,40771,38701,3870%-1,47
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0970000,1010000,0965000,097000%-1,02
Sasa Polyester Sanayi A.Ş.0,0091720,0093790,0091200,009172%-0,56
Selcuk Gida Endustri Ihracat A.S.17,961518,394317,961517,9615%-2,35
Serve Film Prodüksiyon Eglence A.S.1,40001,43001,39001,4000%0,00
Soktas Tekstil Sanayi ve Ticaret A.S.1,55241,55241,49241,5267%3,49
Sonmez Filament Sentetik A.S.1,23001,26001,23001,2300%-1,60
Sonmez Pamuklu Sanayii A.S.0,2512180,2543190,2496670,251218%-1,22
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,37002,37002,37002,3700%-1,25
Şeker Finansal Kiralama A.Ş.1,19701,19701,17821,1782%-0,79
Şekerbank T.A.Ş.0,3480800,3480800,3415100,341510%-1,27
Tat Gida Sanayi A.S.2,46002,52002,46002,4600%-1,60
Tek Art Insaat Ticaret Turizm A.S.3,43353,47093,41493,4335%0,00
Tera Finansal Yatırımlar Holding A.Ş.0,5907200,5907200,5763820,579249%0,00
Tera Yatirim Teknoloji Holding A.Ş.0,5088990,5134630,5043350,508899%-0,89
Tofas Turk Otomobil Fabrikasi A.S.3,20403,29403,20403,2040%-3,26
Tukas Gida Sanayi ve Ticaret A.S.0,2388880,2444440,2388880,238888%-1,53
Tupras Turkiye Petrol Rafinerileri A.S.1,98572,00001,97141,9857%-0,71
Turcas Petrol A.S.0,8557400,8747500,8557400,855740%-1,46
Turk Prysmian Kablo ve Sistemleri A.S.0,7294000,7562200,6918600,729400%6,25
Turk Sise ve Cam Fabrikalari A.S.0,7226200,7226200,7060100,714310%0,58
Turk Traktor ve Ziraat Makineleri A.S.6,80006,95006,80006,8000%-1,45
Turkcell Iletisim Hizmetleri A.S.5,02745,12805,02745,0274%-0,66
Turkish Airlines Inc.0,0013600,0013600,0012800,001310%0,77
Turkiye Sigorta A.S.0,0308840,0308840,0299190,029919%0,00
Turkiye Sınai Kalkınma Bankası A.Ş.0,1595100,1635000,1566600,156660%-1,79
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,93591,93591,88361,8836%0,00
Türkiye Garanti Bankası A.Ş.1,37201,37201,33171,3317%-1,49
Türkiye Kalkınma ve Yatırım Bankası A.Ş.1,33561,33561,22221,2474%-3,32
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,5254200,5559300,5220300,525420%-3,13
Usak Seramik Sanayii A.S.0,1089290,1127960,1089290,108929%-2,31
Ülker Bisküvi Sanayi A.Ş.6,15006,20006,10006,1500%0,00
Vakif Finansal Kiralama A.S.0,0092460,0092460,0090560,009104%-0,51
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0614480,0614480,0577020,057702%-6,10
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,7986300,8245600,7986300,798630%0,00
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2712500,2767200,2712500,271250%-0,40
Vestel Elektronik Sanayi ve Ticaret A.S.5,40005,55005,40005,4000%-2,70
Viking Kagit ve Seluloz A.S.1,39001,44001,38001,3900%0,00
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0760000,0760000,0720000,072000%-5,26
Yapi ve Kredi Bankasi A.S.0,8481800,8635100,8430700,848180%0,00
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2827800,2849900,2827800,282780%0,00
Yesil Yapi Endustrisi A.S.0,4780480,4780480,4670590,467059%-1,16
Yesil Yatirim Holding A.S.1,49001,53001,47001,4900%2,05
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0923400,0941620,0923400,092340%-1,30
Zorlu Enerji Elektrik Üretim A.Ş.1,38461,43841,38461,3846%0,00