Amerikan Doları 50,0259 %0,02Euro 56,1694 %-0,00Gram Altın 6.569,00 %0,02Ons Altın 4.061,24 %-0,00Brent Petrol 94,6094 %-0,60EUR/USD 1,1228 %-0,02Bitcoin 80.258,00 %0,15Ethereum 2.418,85 %-0,09

27 Ekim 2004 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,8300000,8366660,8266660,830000%0,40
Afyon Çimento Sanayi T.A.Ş.0,2201900,2297600,2188200,220190%1,26
Akbank T.A.Ş.2,28042,31552,26292,2804%2,36
Akçansa Çimento Sanayi ve Ticaret A.Ş.4,22004,24004,18004,2200%1,44
Akenerji Elektrik Üretim A.Ş.1,00491,01290,9889701,0049%1,61
Akin Tekstil A.S.2,92002,92002,84002,8800%0,70
Aksa Akrilik Kimya Sanayii A.Ş.0,1013600,1020590,1006610,101360%1,40
Aksigorta A.Ş.1,34621,35781,32281,3462%2,21
Aksu Enerji Ve Ticaret A.S.1,03701,03700,9128901,0370%14,15
Alarko Carrier Sanayi ve Ticaret A.S.10,600010,800010,600010,6000%0,00
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0404190,0407700,0398920,040419%1,32
Alarko Holding A.Ş.1,62411,63541,61281,6241%2,13
Alcatel Lucent Teletas Telekomunikasyon A.S.2,70642,75512,70642,7064%1,84
Alkim Alkali Kimya A.S.0,4120830,4170280,4104350,412083%0,81
Alkim Kagit Sanayi ve Ticaret A.S.0,1164280,1171420,1142850,116428%1,88
Altinyunus Cesme Turistik Inc.2,34882,49842,28902,3488%1,29
Anadolu Anonim Türk Sigorta Şirketi0,5215770,5293040,5177140,521577%0,75
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,5894670,6045180,5869590,589467%0,00
Anadolu Grubu Holding A.S.0,1338750,1378120,1338750,133875%0,00
Anadolu Hayat Emeklilik A.S.0,9187800,9332200,9139700,918780%0,53
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,21061,21061,12991,2106%15,38
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,2044200,2088010,2029600,204420%1,45
Arcelik A.S.8,82938,82938,58548,6829%2,30
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,8324500,8456700,7928100,832450%5,88
Arsan Tekstil Sanayi ve Ticaret A.S.0,0496650,0496650,0491310,049131%-0,54
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1455470,1462820,1448120,145547%1,02
Ata Gayrimenkul Yatirim Ortakligi A.S.1,09221,09941,04221,0922%5,52
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,4865300,4991700,4802100,486530%2,67
Atlantis Yatirim Holding A.S.1,94741,98131,92471,9474%1,77
Atlas Yatırım Ortaklığı A.Ş.0,5755600,5794800,5677300,575560%2,08
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,10101,11721,10101,1010%0,00
Ayen Enerji A.S.1,07251,09931,00101,0725%5,26
Aygaz A.S.3,38003,38003,34003,3400%0,60
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,83831,85651,81281,8383%3,48
Bak Ambalaj Sanayi ve Ticaret A.S.1,02411,02410,9577961,0060%5,70
Banvit Bandirma Vitaminli Yem Sanayii A.S.2,17002,21002,16002,1700%1,40
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0312310,0313580,0300880,031231%4,68
Batisoke Cimento Sanayi ve Ticaret A.S.0,4382300,4382300,4302600,430260%0,00
Besiktas Futbol Yatirimlari A.S.0,4319390,4339210,4299580,431939%-0,91
Big Medya Teknoloji Anonim Sirketi4,69674,69674,59684,6567%0,00
Birlik Mensucat Fabric Industry and Trade Inc.5,92026,01895,92025,9202%-1,64
Blume Metal Kimya Anonim Sirketi0,1733390,1815940,1705880,173339%1,61
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,10002,12002,04002,1000%3,96
Borusan Yatirim ve Pazarlama A.S.4,04004,12003,96004,0400%2,02
Bosch Fren Sistemleri A.Ş.19,584321,420419,380319,5843%-5,88
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0374930,0374930,0366130,037141%1,93
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,74391,76831,73171,7439%0,00
Burcelik Bursa Celik Dokum Sanayi A.S.0,1069230,1107690,1046150,106923%0,73
Burcelik Vana Sanayi ve Ticaret A.S.1,26291,26291,23971,2552%1,25
Bursa Cimento Fabrikasi A.S.1,47631,49771,46561,4763%0,73
Celik Halat ve Tel Sanayii A.S.1,06711,08521,05351,0671%1,72
Cemtas Celik Makina Sanayi ve Ticaret A.S.1,09661,09661,02761,0552%5,52
Cim Beton Hazirbeton Prefabrication A.S.12,400012,400012,000012,0000%1,69
Cimentas Izmir Cimento Fabrikasi A.S.3,69033,81093,66623,6903%1,32
Coca-Cola İçecek A.Ş.6,75007,15006,65006,7500%-3,57
Cosmos Yatirim Holding A.S.1,52791,52791,48811,4947%-1,32
Çelebi Hava Servisi A.Ş.4,22224,22224,11114,1389%-0,67
Çimsa Çimento Sanayi ve Ticaret A.Ş.4,24004,26004,14004,2400%2,91
Dagi Yatirim Holding A.S.1,67281,67281,62501,6250%0,49
Dardanel Onentas Gida Sanayi A.S.1,29001,30001,28001,2900%0,00
Demisas Dokum Emaye Sanayi A.S.0,9041200,9162600,8919900,904120%2,76
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.4,46004,64004,44004,4600%-1,76
Derimod Konfeksiyon Ayakkabi A.S.0,7308100,7405600,7308100,730810%-0,44
Desa Deri Sanayi Ve Ticaret A.S.0,1386250,1386250,1366160,136616%-0,73
Deva Holding A.S.0,7399400,7399400,7230200,723020%1,18
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.7,70008,50007,50007,7000%0,00
Dogan Burda Magazine Publishing and Media Inc.4,69674,69674,59684,6567%0,00
Dogan Sirketler Grubu Holdings A.S.0,7923200,7923200,7803100,780310%1,56
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,7442270,7606440,7442270,744227%0,00
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,7442300,7606400,7442300,744230%0,00
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,6910700,7054700,6910700,691070%0,00
Dogus Otomotiv Servis ve Ticaret A.S.2,41002,43002,40002,4100%0,42
Dogusan Boru Sanayii ve Ticaret A.S.1,60701,60701,59071,6070%0,51
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.2,18962,18962,09482,1232%1,36
Dunya Holding A.Ş.11,000111,271711,000111,0001%0,00
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,1204520,1270820,1116110,120452%-4,39
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,2066660,2066660,2000000,203333%1,67
Eczacibasi Yatirim Holding A.S.2,05002,06672,03332,0500%0,82
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,21532,21532,18642,2056%0,00
Ege Endustri ve Ticaret A.S.11,300011,500011,200011,3000%0,89
Ege Profil ve Sanayi A.S.0,1569150,1601170,1561140,156915%-1,01
Ege Seramik Sanayi ve Ticaret A.Ş.1,41001,45001,40001,4100%0,71
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,8074100,8127900,8020200,807410%0,67
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,5200000,5200000,5120000,520000%3,17
Emek Elektrik Endüstrisi A.Ş.0,5600000,5600000,5500000,560000%0,90
Eminis Ambalaj A.S.2,07672,07671,99922,0302%1,55
Enka Insaat ve Sanayi A.S.0,7150310,7150310,7000310,715031%2,88
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,59211,63121,59211,5921%1,67
Eregli Demir ve Celik Fabrikalari T.A.S.0,4042420,4112120,3937880,404242%3,57
Ersu Meyve ve Gida Sanayi A.S.0,9239400,9448200,9239400,923940%0,00
Escort Teknoloji Yatırım A.Ş.0,0339260,0341090,0337420,033926%0,55
Federal-Mogul Izmit Piston6,67866,92866,60716,6786%-2,60
Fenerbahçe Futbol A.Ş.5,28235,32995,23485,2823%0,00
Ford Otomotiv Sanayi A.Ş.1,14001,15001,13001,1400%1,79
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0080550,0082030,0080550,008055%-0,60
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.2,18282,38122,15802,1828%-2,22
Garanti Faktoring A.S.0,6235200,6506300,6235200,623520%0,73
Garanti Yatirim Ortakligi A.S.0,4089400,4089400,4036300,403630%-0,65
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0678230,0686980,0678230,067823%0,00
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,2859250,2877460,2822830,285925%0,00
Goodyear Lastikleri T.A.Ş.0,1254490,1278010,1246650,125449%0,63
Göltaş Göller Bölgesi Çimento A.Ş.5,04005,08005,00005,0400%0,80
GSD Denizcilik Gayrimenkul A.Ş.0,5399900,5433200,5333200,539990%-0,61
GSD Holding A.S.0,3944400,3944400,3833300,388890%1,45
Gubre Fabrikalari T.A.S.0,1764900,1791800,1751400,176490%0,77
Hacı Ömer Sabancı Holding A.Ş.2,76302,81572,73672,7630%1,94
Hektaş Ticaret T.A.Ş.0,0184450,0184450,0181040,018275%1,91
Hürriyet Gazetecilik ve Matbaacılık A.Ş.2,80772,80772,76922,7692%0,70
ICBC Turkey Bank A.S.0,4722300,4859200,4517000,472230%4,55
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1500000,1670000,1480000,150000%-1,32
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,9849501,00400,9722400,984950%1,31
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,7500000,7700000,7400000,750000%-1,32
Ihlas Holding A.S.0,9428600,9585700,9350000,942860%0,84
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,1197330,1197330,1185640,119148%0,00
Intema Insaat ve Tesisat Malzeme A.S.1,03411,03410,9955901,0020%1,30
Inveo Yatırım Holding A.Ş.0,0502330,0511860,0499950,050233%-0,94
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,5220200,5283900,5156500,522020%1,24
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,5220200,5283860,5156540,522020%1,23
Is Finansal Kiralama A.S.0,2354700,2407900,2354700,235470%-0,56
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,04201,05611,03731,0420%0,00
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,2131110,2131110,2109030,213111%1,05
Isiklar Enerji ve Yapı Holding A.Ş.0,7000000,7200000,7000000,700000%-2,78
Izmir Demir Celik Sanayi A.S.0,5909600,6075600,5544400,590960%10,56
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.1,17601,24801,16401,1760%1,66
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,7911500,7911500,6839300,791150%18,18
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,3101700,3192400,2775200,310170%14,77
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,7642400,7642400,6517100,754860%19,26
Karsan Otomotiv Sanayii ve Ticaret A.S.4,39764,46974,34954,3976%3,98
Karsu Tekstil Sanayii ve Ticaret A.S.1,50001,51001,49001,5000%1,35
Kartonsan Karton Sanayi ve Ticaret A.Ş.121,43121,43104,29108,57%4,11
Kent Gıda Maddeleri Sanayii A.Ş.0,0255000,0269000,0250000,025500%2,82
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1364700,1386300,1357500,136470%-1,04
Kervansaray Yatirim Holding A.S.1,83291,90381,83291,8329%-3,13
Klimasan Klima Sanayi ve Ticaret A.Ş.0,5181800,5181800,5090900,518180%3,64
Koç Holding A.Ș.7,41897,54617,41897,4189%1,16
Konfrut Gida Sanayi ve Ticaret A.S.0,0540620,0540620,0534370,053750%0,00
Konya Cimento Sanayii A.S.20,300020,800020,100020,3000%1,50
Kordsa Teknik Tekstil A.S.0,1326380,1347430,1315850,132638%0,80
Koza Anadolu Metal Madencilik A.S.0,2044200,2088000,2029600,204420%1,45
Kristal Kola ve Meşrubat Sanayi A.Ş.1,87021,87021,82421,8242%0,85
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,38001,39001,37001,3800%0,73
Kütahya Porselen Sanayi A.Ş.1,39611,41561,37011,3961%1,42
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0451210,0456090,0443900,045121%1,09
Logo Yazilim Sanayi ve Ticaret A.S.2,91672,95002,88332,9167%0,00
Luks Kadife Ticaret Sanayii A.S.0,9801300,9801300,9801300,980130%-0,60
Lydia Holding AS0,8516920,8516920,8379550,837955%0,00
Makina Takim Endustrisi A.S.0,7282200,7464300,7191200,728220%0,00
Marmaris Altinyunus Turistik Tesisler A.S.4,02004,26003,90004,0200%2,03
Marshall Boya ve Vernik Sanayi A.Ş.14,034014,610713,969914,0340%-0,45
Marti Otel İşletmeleri A.Ş.1,68001,68001,45001,6400%11,56
Mazhar Zorlu Holding A.S.1,43001,44001,42001,4300%0,00
Menderes Tekstil Sanayi ve Ticaret A.S.0,2553200,2587700,2553200,255320%0,00
Merko Gıda Sanayi ve Ticaret A.Ş.1,45731,45731,43951,4573%1,24
Metemtur Otelcilik ve Turizm AS0,8830400,9250900,8690200,883040%1,61
Metro Ticari ve Mali Yatirimlar Holding A.S.0,8618200,8721500,8566600,861820%0,60
Metro Yatirim Ortakligi A.S.0,8733300,8866700,8733300,873330%0,77
Migros Ticaret Anonim Sirketi8,75008.800.000,008.650.000,008.800.000,00%1,73
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,8516900,8516900,8379600,837960%0,00
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,18751,19701,17801,1875%0,81
Mondi Turkey Corrugated Cardboard Inc.1,18751,19701,17801,1875%0,81
Net Holding A.S.0,2644000,2780300,2644000,264400%-2,02
Netas Telekomunikasyon A.S.3,20003,25003,15003,2000%1,59
Nuh Cimento Sanayi A.S.3,30003,30003,27503,3000%0,76
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,7900000,8050000,7850000,790000%2,60
Otokar Otomotiv ve Savunma Sanayi A.Ş.6,40006,55006,40006,4000%0,00
Oyak Cimento Fabrikalari A.S.0,6288110,6288110,6130900,617020%0,64
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0145260,0149290,0144590,014526%-0,46
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.1,84001,84001,80001,8160%1,79
Parsan Makina Parçaları Sanayi A.Ş.0,5880800,6029700,5843600,588080%0,64
Penguen Gıda Sanayi A.Ş.1,87231,88961,87231,8723%-0,46
Petkim Petrokimya Holding A.S.0,7077100,7271000,6931600,707710%3,55
Petrokent Turizm A.Ş.13,056013,668012,750013,0560%2,40
Pınar Entegre Et ve Un Sanayi A.Ş.0,1942850,1957140,1885710,194285%3,82
Pinar Su Sanayi ve Ticaret A.S.0,1520230,1520230,1331320,150224%1,21
Pinar Sut Mamulleri Sanayii A.S.0,2485710,2542850,2457140,248571%0,00
Platform Turizm Tasimacilik A.S.26,730026,930026,730026,9300%4,79
QNB Bank A.Ş.0,2295610,2311120,2280100,229561%2,07
QNB Finansal Kiralama A.S.0,9056400,9108800,9004100,905640%0,58
QNB Finansal Kiralama A.Ş.0,1041440,1047460,1035420,104144%0,58
QNB Finansbank A.Ş.0,3768900,3794400,3743400,376890%2,07
Ral Yatirim Holding A.S.0,2222460,2394630,2159860,222246%-4,70
Ray Sigorta A.S.0,9753800,9919100,9671100,975380%2,61
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,7500000,8350000,7400000,750000%-1,32
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,7944580,7944580,7875500,794458%0,88
Sanko Pazarlama İthalat İhracat A.Ş.1,34561,36631,33181,3456%1,56
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0980000,1000000,0970000,098000%1,55
Sasa Polyester Sanayi A.Ş.0,0089650,0091720,0089650,008965%0,00
Selcuk Gida Endustri Ihracat A.S.17,528717,961517,528717,5287%0,00
Serve Film Prodüksiyon Eglence A.S.1,38001,39001,37001,3800%0,73
Soktas Tekstil Sanayi ve Ticaret A.S.1,56101,56101,52671,5267%3,49
Sonmez Filament Sentetik A.S.1,23001,25001,22001,2300%0,00
Sonmez Pamuklu Sanayii A.S.0,2558700,2589710,2543190,255870%0,00
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,25002,25002,24002,2400%0,45
Şeker Finansal Kiralama A.Ş.1,20651,20651,16881,1688%-1,59
Şekerbank T.A.Ş.0,3546400,3546400,3437000,345890%1,28
Tat Gida Sanayi A.S.2,50002,55002,48002,5000%1,21
Tek Art Insaat Ticaret Turizm A.S.3,65753,76943,35893,6575%8,89
Tera Finansal Yatırımlar Holding A.Ş.0,6021900,6021900,5849840,584984%0,49
Tera Yatirim Teknoloji Holding A.Ş.0,5111810,5203080,5020530,511181%0,90
Tofas Turk Otomobil Fabrikasi A.S.3,16803,22203,15003,1680%1,15
Tukas Gida Sanayi ve Ticaret A.S.0,2333330,2351850,2296290,233333%2,44
Tupras Turkiye Petrol Rafinerileri A.S.1,92861,95711,91431,9286%1,50
Turcas Petrol A.S.0,9001100,9127800,8937700,900110%-0,70
Turk Prysmian Kablo ve Sistemleri A.S.0,7025800,7133100,6972200,702580%0,00
Turk Sise ve Cam Fabrikalari A.S.0,7392300,7392300,7267700,726770%0,00
Turk Traktor ve Ziraat Makineleri A.S.6,85006,90006,80006,8500%1,48
Turkcell Iletisim Hizmetleri A.S.5,69775,86535,63075,6977%5,59
Turkish Airlines Inc.0,0013300,0013300,0012800,001280%0,00
Turkiye Sigorta A.S.0,0301600,0301600,0296770,029677%0,82
Turkiye Sınai Kalkınma Bankası A.Ş.0,1609400,1649500,1595100,159510%0,90
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,91841,91841,88361,9010%0,93
Türkiye Garanti Bankası A.Ş.1,32501,32501,30481,3048%1,04
Türkiye Kalkınma ve Yatırım Bankası A.Ş.1,22481,22481,20961,2096%0,00
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,5389800,5491500,5322000,538980%1,92
Usak Seramik Sanayii A.S.0,1218200,1231090,1205310,121820%4,42
Ülker Bisküvi Sanayi A.Ş.6,10006,20006,10006,1000%0,83
Vakif Finansal Kiralama A.S.0,0090090,0090090,0089140,008914%0,00
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0567020,0567020,0547040,054954%0,92
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,7830700,8038100,7778900,783070%-0,66
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2657800,2690600,2646900,265780%0,00
Vestel Elektronik Sanayi ve Ticaret A.S.5,45005,55005,40005,4500%1,87
Viking Kagit ve Seluloz A.S.1,35001,40001,31001,3500%1,50
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0740000,0760000,0720000,073000%2,82
Yapi ve Kredi Bankasi A.S.0,8379600,8584000,8277500,837960%3,80
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2894100,2960300,2849900,289410%1,55
Yesil Yapi Endustrisi A.S.0,4643110,4643110,4588170,458817%0,60
Yesil Yatirim Holding A.S.1,57001,69001,55001,5700%1,95
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0893020,0905170,0893020,089302%-0,68
Zorlu Enerji Elektrik Üretim A.Ş.1,38461,41151,35771,3846%1,98