Amerikan Doları 50,0422 %0,05Euro 56,2156 %0,08Gram Altın 6.573,50 %0,08Ons Altın 4.062,89 %0,04Brent Petrol 94,6854 %-0,52EUR/USD 1,1234 %0,03Bitcoin 80.457,70 %0,40Ethereum 2.424,48 %0,14

25 Ekim 2004 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,8266660,8400000,8266660,826666%-0,80
Afyon Çimento Sanayi T.A.Ş.0,2297600,2461700,2160900,229760%11,26
Akbank T.A.Ş.2,24542,28042,21032,2454%-2,29
Akçansa Çimento Sanayi ve Ticaret A.Ş.4,14004,20004,00004,1400%-0,48
Akenerji Elektrik Üretim A.Ş.0,9730200,9889700,9650400,973020%-1,61
Akin Tekstil A.S.2,92002,92002,78002,8400%0,71
Aksa Akrilik Kimya Sanayii A.Ş.0,0992620,1020590,0992620,099262%-1,39
Aksigorta A.Ş.1,32871,32871,31701,3287%0,00
Aksu Enerji Ve Ticaret A.S.0,8242600,8375600,8154000,824260%-1,59
Alarko Carrier Sanayi ve Ticaret A.S.10,500010,800010,400010,5000%-1,87
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0386620,0395400,0384860,038662%-0,90
Alarko Holding A.Ş.1,57901,62411,57901,5790%-2,78
Alcatel Lucent Teletas Telekomunikasyon A.S.2,68202,77952,65762,6820%-3,51
Alkim Alkali Kimya A.S.0,4087860,4203250,4071380,408786%-1,78
Alkim Kagit Sanayi ve Ticaret A.S.0,1150000,1192850,1142850,115000%-3,01
Altinyunus Cesme Turistik Inc.2,27402,28902,18432,2740%2,01
Anadolu Anonim Türk Sigorta Şirketi0,4829420,4983960,4829420,482942%-2,34
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,5969920,6020090,5919760,596992%0,00
Anadolu Grubu Holding A.S.0,1378120,1417500,1378120,137812%0,00
Anadolu Hayat Emeklilik A.S.0,9091600,9236000,9043500,909160%0,00
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,03911,05921,02901,0391%-1,90
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,2029600,2088010,2015000,202960%-2,80
Arcelik A.S.8,48788,48788,34158,3902%-2,27
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,7267400,7399600,7135300,726740%-2,65
Arsan Tekstil Sanayi ve Ticaret A.S.0,0550060,0550060,0504660,050733%-0,52
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1440760,1455470,1433410,144076%-0,51
Ata Gayrimenkul Yatirim Ortakligi A.S.1,05651,07081,00661,0565%-0,67
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,4738900,4865300,4675700,473890%0,00
Atlantis Yatirim Holding A.S.1,89081,94741,84551,8908%3,73
Atlas Yatırım Ortaklığı A.Ş.0,5833900,5912200,5755600,583390%0,00
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,10901,12521,10101,1090%-2,14
Ayen Enerji A.S.0,9473400,9741600,9473400,947340%-4,50
Aygaz A.S.3,34003,34003,28003,3000%-0,60
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,79101,80551,78371,7910%-1,60
Bak Ambalaj Sanayi ve Ticaret A.S.0,9638200,9638200,9397250,945748%-1,26
Banvit Bandirma Vitaminli Yem Sanayii A.S.2,18002,28002,18002,1800%-0,46
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0297070,0302150,0270410,029707%-0,85
Batisoke Cimento Sanayi ve Ticaret A.S.0,4302600,4302600,4222900,426280%0,00
Besiktas Futbol Yatirimlari A.S.0,4240140,4299580,4141070,424014%-0,47
Big Medya Teknoloji Anonim Sirketi4,85664,85664,69674,6967%0,00
Birlik Mensucat Fabric Industry and Trade Inc.5,92025,92025,88735,9202%-0,55
Blume Metal Kimya Anonim Sirketi0,1715050,1733390,1696710,171505%1,63
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,04002,10002,02002,0400%0,99
Borusan Yatirim ve Pazarlama A.S.4,00004,08003,96004,0000%0,00
Bosch Fren Sistemleri A.Ş.22,032423,460420,400322,0324%19,47
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0380210,0380210,0362610,036437%-3,27
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,67071,68291,62201,6707%0,73
Burcelik Bursa Celik Dokum Sanayi A.S.0,1046150,1053840,1030760,104615%-1,45
Burcelik Vana Sanayi ve Ticaret A.S.1,23971,23971,21641,2242%-1,25
Bursa Cimento Fabrikasi A.S.1,46561,48701,46561,4656%0,00
Celik Halat ve Tel Sanayii A.S.1,03991,08971,03991,0399%-0,86
Cemtas Celik Makina Sanayi ve Ticaret A.S.1,00691,00690,9724100,972410%-1,40
Cim Beton Hazirbeton Prefabrication A.S.12,000012,000011,200011,5000%-3,36
Cimentas Izmir Cimento Fabrikasi A.S.3,64213,76273,61793,6421%0,67
Coca-Cola İçecek A.Ş.7,05007,25007,00007,0500%-1,40
Cosmos Yatirim Holding A.S.1,54791,54791,50801,5146%-0,87
Çelebi Hava Servisi A.Ş.4,22224,22224,02784,1111%-1,99
Çimsa Çimento Sanayi ve Ticaret A.Ş.4,08004,14004,06004,0800%-0,97
Dagi Yatirim Holding A.S.1,65681,65681,62501,6329%-2,38
Dardanel Onentas Gida Sanayi A.S.1,31001,34001,30001,3100%-0,76
Demisas Dokum Emaye Sanayi A.S.0,8919900,8980600,8798500,891990%1,38
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.4,48004,62004,46004,4800%-1,32
Derimod Konfeksiyon Ayakkabi A.S.0,7373100,7438000,7340600,737310%-0,44
Desa Deri Sanayi Ve Ticaret A.S.0,1436470,1436470,1366160,137620%-4,86
Deva Holding A.S.0,7145700,7145700,6976500,706110%1,21
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.6,35006,50006,05006,3500%4,96
Dogan Burda Magazine Publishing and Media Inc.4,85664,85664,69674,6967%0,00
Dogan Sirketler Grubu Holdings A.S.0,7863100,7863100,7623100,768310%-2,29
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,7387550,7606440,7387550,738755%-3,57
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,7387600,7606400,7387600,738760%-3,57
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,6982700,7054700,6838700,698270%-1,02
Dogus Otomotiv Servis ve Ticaret A.S.2,41002,45002,39002,4100%-1,23
Dogusan Boru Sanayii ve Ticaret A.S.1,63151,63961,46831,6315%0,00
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.2,13272,13272,09482,1043%-1,33
Dunya Holding A.Ş.11,135911,271711,000111,1359%-1,20
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,1303980,1348180,1303980,130398%0,00
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,2033330,2033330,1966660,200000%-1,64
Eczacibasi Yatirim Holding A.S.2,05002,06672,03332,0500%-0,81
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,21532,21532,19602,1960%-0,44
Ege Endustri ve Ticaret A.S.10,900011,400010,700010,9000%-0,91
Ege Profil ve Sanayi A.S.0,1585160,1729270,1569150,158516%-8,76
Ege Seramik Sanayi ve Ticaret A.Ş.1,41001,44001,39001,4100%2,92
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,8074100,8289400,8020200,807410%-2,60
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,5040000,5093300,5013300,504000%-0,53
Emek Elektrik Endüstrisi A.Ş.0,5400000,5550000,5400000,540000%-1,82
Eminis Ambalaj A.S.2,10772,10771,96821,9992%-1,53
Enka Insaat ve Sanayi A.S.0,6950300,7200320,6900300,695030%-2,11
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,55301,59211,52681,5530%-1,65
Eregli Demir ve Celik Fabrikalari T.A.S.0,3903030,4007570,3833330,390303%-2,61
Ersu Meyve ve Gida Sanayi A.S.0,8821800,8978400,8665200,882180%-1,17
Escort Teknoloji Yatırım A.Ş.0,0333760,0339260,0331920,033376%-1,08
Federal-Mogul Izmit Piston7,14297,57146,57147,1429%14,29
Fenerbahçe Futbol A.Ş.5,18725,32995,18725,1872%-1,80
Ford Otomotiv Sanayi A.Ş.1,13001,14001,11001,1300%0,00
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0081040,0082520,0080550,008104%-0,61
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.2,18282,19521,98442,1828%12,10
Garanti Faktoring A.S.0,6280400,6641900,5873800,628040%0,72
Garanti Yatirim Ortakligi A.S.0,4142500,4142500,4009800,400980%-1,31
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0673850,0691360,0673850,067385%-2,53
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,2841040,2877460,2804610,284104%-0,64
Goodyear Lastikleri T.A.Ş.0,1215280,1230960,1191760,121528%-0,64
Göltaş Göller Bölgesi Çimento A.Ş.5,04005,04004,96005,0400%0,80
GSD Denizcilik Gayrimenkul A.Ş.0,5399900,5499900,5333200,539990%-1,22
GSD Holding A.S.0,4055600,4055600,3888900,394440%1,43
Gubre Fabrikalari T.A.S.0,1751400,1764900,1751400,175140%0,00
Hacı Ömer Sabancı Holding A.Ş.2,73672,78942,71042,7367%-0,95
Hektaş Ticaret T.A.Ş.0,0182750,0182750,0179330,018104%0,00
Hürriyet Gazetecilik ve Matbaacılık A.Ş.2,76922,76922,71152,7308%-0,70
ICBC Turkey Bank A.S.0,4653900,4996100,4448600,465390%-2,86
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1520000,1570000,1500000,152000%0,66
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,9722400,9976600,9658800,972240%0,66
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,7500000,7800000,7500000,750000%-2,60
Ihlas Holding A.S.0,9271400,9507100,9271400,927140%-1,67
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,1191480,1191480,1179800,118564%-0,49
Intema Insaat ve Tesisat Malzeme A.S.1,00201,00200,9763200,982740%-0,65
Inveo Yatırım Holding A.Ş.0,0504720,0521380,0497570,050472%0,48
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,5156500,5283900,5029200,515650%-2,41
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,5156540,5283860,5029220,515654%-2,41
Is Finansal Kiralama A.S.0,2368000,2421200,2354700,236800%-5,32
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,04201,07021,03731,0420%-3,48
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,2097990,2131110,2097990,209799–
Isiklar Enerji ve Yapı Holding A.Ş.0,7300000,7400000,7100000,730000%2,82
Izmir Demir Celik Sanayi A.S.0,5345200,5511200,5312000,534520%-0,62
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.1,15681,17601,15201,1568%0,00
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,6984200,6984200,6810300,683930%-1,67
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2738900,2847800,2720800,273890%-1,95
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,6798400,6798400,6564000,661090%-1,40
Karsan Otomotiv Sanayii ve Ticaret A.S.4,15734,20544,13334,1573%-1,14
Karsu Tekstil Sanayii ve Ticaret A.S.1,52001,54001,51001,5200%-1,94
Kartonsan Karton Sanayi ve Ticaret A.Ş.90,714390,714379,285787,8571%10,81
Kent Gıda Maddeleri Sanayii A.Ş.0,0231000,0237000,0228000,023100%-2,94
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1386300,1429700,1379100,138630%-0,52
Kervansaray Yatirim Holding A.S.1,91571,95111,85651,9157%6,58
Klimasan Klima Sanayi ve Ticaret A.Ş.0,5060600,5393900,5030300,506060%-5,11
Koç Holding A.Ș.7,29177,41897,24937,2917%-1,71
Konfrut Gida Sanayi ve Ticaret A.S.0,0543750,0543750,0534370,053437%-1,73
Konya Cimento Sanayii A.S.19,400020,000017,700019,4000%-1,52
Kordsa Teknik Tekstil A.S.0,1305330,1347430,1305330,130533%-1,59
Koza Anadolu Metal Madencilik A.S.0,2029600,2088000,2015000,202960%-2,80
Kristal Kola ve Meşrubat Sanayi A.Ş.1,84721,84721,77821,7936%-0,43
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,37001,40001,36001,3700%-2,14
Kütahya Porselen Sanayi A.Ş.1,33771,35061,31821,3377%-1,44
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0434140,0443900,0426820,043414%-1,11
Logo Yazilim Sanayi ve Ticaret A.S.2,85002,90002,81672,8500%-1,16
Luks Kadife Ticaret Sanayii A.S.0,9682501,03360,9682500,968250%-3,55
Lydia Holding AS0,8654290,8654290,8310870,837955%-2,40
Makina Takim Endustrisi A.S.0,7191200,7373200,7191200,719120%-1,25
Marmaris Altinyunus Turistik Tesisler A.S.3,98004,04003,90003,9800%0,00
Marshall Boya ve Vernik Sanayi A.Ş.13,649514,098113,393113,6495%-0,47
Marti Otel İşletmeleri A.Ş.1,54001,54001,46001,4900%2,05
Mazhar Zorlu Holding A.S.1,43001,48001,40001,4300%-2,72
Menderes Tekstil Sanayi ve Ticaret A.S.0,2587700,2622200,2553200,258770%-1,32
Merko Gıda Sanayi ve Ticaret A.Ş.1,42171,45731,42171,4217%-2,44
Metemtur Otelcilik ve Turizm AS0,8737000,8830400,8643500,873700%1,63
Metro Ticari ve Mali Yatirimlar Holding A.S.0,8566600,8721500,8515000,856660%-1,19
Metro Yatirim Ortakligi A.S.0,8800000,9066700,8600000,880000%1,54
Migros Ticaret Anonim Sirketi8,65008.650.000,008.550.000,008.650.000,00%-0,57
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,8654300,8654300,8310900,837960%-2,40
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,18751,21601,18751,1875%-1,57
Mondi Turkey Corrugated Cardboard Inc.1,18751,21601,18751,1875%-1,57
Net Holding A.S.0,2698500,2753000,2671300,269850%-1,98
Netas Telekomunikasyon A.S.3,10003,17503,07503,1000%-1,59
Nuh Cimento Sanayi A.S.3,32503,32503,27503,2750%-1,50
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,7600000,7700000,7500000,760000%0,00
Otokar Otomotiv ve Savunma Sanayi A.Ş.6,40006,50006,35006,4000%-0,78
Oyak Cimento Fabrikalari A.S.0,6248800,6248800,5973700,605230%-1,91
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0147280,0151310,0147280,014728%-1,79
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.1,88801,88801,81601,8240%3,64
Parsan Makina Parçaları Sanayi A.Ş.0,5880800,5992500,5843600,588080%-1,86
Penguen Gıda Sanayi A.Ş.1,88101,91551,85511,8810%1,87
Petkim Petrokimya Holding A.S.0,6834700,6980100,6689300,683470%2,92
Petrokent Turizm A.Ş.12,954013,158012,750012,9540%-3,05
Pınar Entegre Et ve Un Sanayi A.Ş.0,1871420,1928570,1857140,187142%-2,96
Pinar Su Sanayi ve Ticaret A.S.0,1520230,1520230,1367300,146625%-3,55
Pinar Sut Mamulleri Sanayii A.S.0,2428570,2500000,2400000,242857%-1,16
Platform Turizm Tasimacilik A.S.28,550028,550025,700025,7000%-9,76
QNB Bank A.Ş.0,2264590,2295610,2233570,226459%-0,68
QNB Finansal Kiralama A.S.0,9056400,9213500,9004100,905640%-1,71
QNB Finansal Kiralama A.Ş.0,1041440,1059500,1035420,104144%-1,70
QNB Finansbank A.Ş.0,3718000,3768900,3667000,371800%-0,68
Ral Yatirim Holding A.S.0,2425930,2519840,2410280,242593%0,00
Ray Sigorta A.S.0,9505800,9753800,9505800,950580%-0,86
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,7600000,7850000,7500000,760000%0,66
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,7806420,7944580,7737330,780642%-0,88
Sanko Pazarlama İthalat İhracat A.Ş.1,34561,35941,32491,3456%-1,02
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0970000,0975000,0955000,097000%0,52
Sasa Polyester Sanayi A.Ş.0,0089650,0092760,0089130,008965%-0,58
Selcuk Gida Endustri Ihracat A.S.17,745117,961517,528717,7451%-1,20
Serve Film Prodüksiyon Eglence A.S.1,37001,40001,36001,3700%-2,14
Soktas Tekstil Sanayi ve Ticaret A.S.1,51811,51811,44091,4581%-3,41
Sonmez Filament Sentetik A.S.1,24001,26001,23001,2400%0,81
Sonmez Pamuklu Sanayii A.S.0,2558700,2574210,2512180,255870%1,85
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,25002,25002,23002,2300%-3,88
Şeker Finansal Kiralama A.Ş.1,19701,19701,17821,1876%-2,33
Şekerbank T.A.Ş.0,3437000,3437000,3371300,341510%-0,64
Tat Gida Sanayi A.S.2,45002,50002,45002,4500%-0,81
Tek Art Insaat Ticaret Turizm A.S.3,43353,47093,39623,4335%0,55
Tera Finansal Yatırımlar Holding A.Ş.0,5964550,5964550,5849840,587852%-2,38
Tera Yatirim Teknoloji Holding A.Ş.0,5066170,5111810,4997700,506617%-0,45
Tofas Turk Otomobil Fabrikasi A.S.3,06003,13203,04203,0600%-1,73
Tukas Gida Sanayi ve Ticaret A.S.0,2314810,2370370,2296290,231481%-1,57
Tupras Turkiye Petrol Rafinerileri A.S.1,90001,95711,87141,9000%-2,92
Turcas Petrol A.S.0,8747500,8810900,8620700,874750%1,47
Turk Prysmian Kablo ve Sistemleri A.S.0,6918600,7133100,6864900,691860%-1,53
Turk Sise ve Cam Fabrikalari A.S.0,7433800,7433800,7143100,718460%-1,70
Turk Traktor ve Ziraat Makineleri A.S.6,80006,85006,70006,8000%0,00
Turkcell Iletisim Hizmetleri A.S.5,26205,36265,22855,2620%-0,63
Turkish Airlines Inc.0,0013200,0013200,0012800,001290%0,78
Turkiye Sigorta A.S.0,0299190,0299190,0294360,029436%-0,81
Turkiye Sınai Kalkınma Bankası A.Ş.0,1595100,1635000,1566600,156660%-0,90
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,91841,91841,86611,8836%-0,92
Türkiye Garanti Bankası A.Ş.1,29131,29131,25771,2779%-1,04
Türkiye Kalkınma ve Yatırım Bankası A.Ş.1,21471,21471,18441,2046%-1,24
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,5288100,5389800,5254200,528810%0,00
Usak Seramik Sanayii A.S.0,1121520,1140850,1115070,112152%0,58
Ülker Bisküvi Sanayi A.Ş.6,05006,20006,00006,0500%-2,42
Vakif Finansal Kiralama A.S.0,0090090,0090090,0087240,008819%-1,58
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0544540,0544540,0529550,053455%-1,38
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,7934400,8038100,7778900,793440%0,66
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2712500,2756300,2701600,271250%0,00
Vestel Elektronik Sanayi ve Ticaret A.S.5,35005,40005,25005,3500%0,00
Viking Kagit ve Seluloz A.S.1,36001,38001,34001,3600%-1,45
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0720000,0720000,0710000,071000%-1,39
Yapi ve Kredi Bankasi A.S.0,8073100,8328500,8022000,807310%-3,07
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2849900,2894100,2827800,284990%0,78
Yesil Yapi Endustrisi A.S.0,4643110,4643110,4533220,453322%-1,79
Yesil Yatirim Holding A.S.1,52001,65001,50001,5200%1,33
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0899100,0917320,0886950,089910%-1,99
Zorlu Enerji Elektrik Üretim A.Ş.1,34421,38461,34421,3442%-2,91