Amerikan Doları 50,0186 %0,00Euro 56,1723 %0,00Gram Altın 6.574,50 %0,09Ons Altın 4.065,37 %0,10Brent Petrol 95,0312 %-0,16EUR/USD 1,1230 %0,00Bitcoin 80.280,01 %0,18Ethereum 2.425,54 %0,19

11 Kasım 2004 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,8400000,8600000,8400000,840000%-0,79
Afyon Çimento Sanayi T.A.Ş.0,2283900,2352300,2270300,228390%-0,60
Akbank T.A.Ş.2,14012,24542,12262,1401%-5,43
Akçansa Çimento Sanayi ve Ticaret A.Ş.4,82004,98004,80004,8200%0,42
Akenerji Elektrik Üretim A.Ş.0,9171900,9490900,9171900,917190%-3,36
Akin Tekstil A.S.2,80002,80002,68002,6800%-3,60
Aksa Akrilik Kimya Sanayii A.Ş.0,1020590,1048550,1013600,102059%-1,35
Aksigorta A.Ş.1,32281,36361,31701,3228%-2,99
Aksu Enerji Ve Ticaret A.S.0,9217600,9572100,9217600,921760%-0,95
Alarko Carrier Sanayi ve Ticaret A.S.10,700010,900010,700010,7000%-1,83
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0423520,0435820,0420010,042352%1,26
Alarko Holding A.Ş.1,62411,65791,61281,6241%-2,04
Alcatel Lucent Teletas Telekomunikasyon A.S.2,80392,90142,77952,8039%-1,71
Alkim Alkali Kimya A.S.0,3725230,3890060,3692260,372523%-4,24
Alkim Kagit Sanayi ve Ticaret A.S.0,1100000,1135710,1092850,110000%-1,91
Altinyunus Cesme Turistik Inc.2,31892,34882,30402,3189%-0,64
Anadolu Anonim Türk Sigorta Şirketi0,5563490,5872580,5524860,556349%-5,26
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,5493330,5694000,5493330,549333%-2,23
Anadolu Grubu Holding A.S.0,1220620,1299370,1220620,122062%-3,13
Anadolu Hayat Emeklilik A.S.0,8995400,9187800,8947300,899540%-2,61
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,15001,21061,14001,1500%-1,72
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,1795980,1898190,1781380,179598%-5,38
Arcelik A.S.8,34158,34158,04888,0488%-1,79
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,8654900,9117300,8654900,865490%5,65
Arsan Tekstil Sanayi ve Ticaret A.S.0,0483300,0483300,0472620,047262%-1,67
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1705400,1749500,1661290,170540%4,50
Ata Gayrimenkul Yatirim Ortakligi A.S.1,04221,04941,03511,0422%-1,35
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,4612500,4802100,4612500,461250%-3,95
Atlantis Yatirim Holding A.S.2,07192,16252,02662,0719%-1,08
Atlas Yatırım Ortaklığı A.Ş.0,5873100,6029700,5873100,587310%-1,96
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,08481,12521,08481,0848%-3,60
Ayen Enerji A.S.1,00101,02780,9920301,0010%-2,61
Aygaz A.S.3,34003,34003,24003,2600%-2,40
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,77641,84921,77641,7764%-1,21
Bak Ambalaj Sanayi ve Ticaret A.S.1,02411,02410,9939390,999963%-1,78
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,96002,03001,96001,9600%-2,97
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0375780,0391020,0373250,037578%2,07
Batisoke Cimento Sanayi ve Ticaret A.S.0,5139200,5139200,4860300,486030%0,83
Besiktas Futbol Yatirimlari A.S.0,5201100,5498310,5151570,520110%-3,67
Big Medya Teknoloji Anonim Sirketi4,79664,79664,31704,3370%-2,69
Birlik Mensucat Fabric Industry and Trade Inc.6,18336,31496,15046,1833%-3,09
Blume Metal Kimya Anonim Sirketi0,1650850,1696710,1650850,165085%-2,70
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,62002,74002,60002,6200%3,15
Borusan Yatirim ve Pazarlama A.S.4,18004,32004,18004,1800%-1,42
Bosch Fren Sistemleri A.Ş.17,625918,278717,462717,6259%-0,92
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0362610,0362610,0350290,035557%-1,94
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,85371,92681,84151,8537%-2,56
Burcelik Bursa Celik Dokum Sanayi A.S.0,1330760,1423070,1323070,133076%0,00
Burcelik Vana Sanayi ve Ticaret A.S.1,25521,25521,22421,2319%-0,63
Bursa Cimento Fabrikasi A.S.1,71171,79721,60471,7117%3,90
Celik Halat ve Tel Sanayii A.S.1,07161,09871,07161,0716%-0,42
Cemtas Celik Makina Sanayi ve Ticaret A.S.1,20691,20691,15861,1586%1,20
Cim Beton Hazirbeton Prefabrication A.S.14,500014,500013,900013,9000%-2,11
Cimentas Izmir Cimento Fabrikasi A.S.4,14864,29334,14864,1486%0,58
Coca-Cola İçecek A.Ş.6,45006,65006,40006,4500%-3,01
Cosmos Yatirim Holding A.S.1,33001,33001,26001,2600%-0,79
Çelebi Hava Servisi A.Ş.4,66674,66674,47224,5000%-1,82
Çimsa Çimento Sanayi ve Ticaret A.Ş.4,76004,98004,72004,7600%0,42
Dagi Yatirim Holding A.S.1,64091,64091,59311,6011%-3,37
Dardanel Onentas Gida Sanayi A.S.1,15001,23001,14001,1500%-5,74
Demisas Dokum Emaye Sanayi A.S.0,9587400,9830100,9587400,958740%-3,07
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.4,28004,44004,26004,2800%-0,93
Derimod Konfeksiyon Ayakkabi A.S.0,7015800,7275600,6983300,701580%-3,14
Desa Deri Sanayi Ve Ticaret A.S.0,1366160,1366160,1336020,134607%-0,74
Deva Holding A.S.0,7483900,7483900,7103400,714570%-3,98
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.7,65007,95007,55007,6500%-1,29
Dogan Burda Magazine Publishing and Media Inc.4,79664,79664,31704,3370%-2,69
Dogan Sirketler Grubu Holdings A.S.0,7803100,7803100,7443000,750300%-3,10
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,8153660,8591450,8153660,815366%-8,02
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,8153700,8591500,8153700,815370%-8,02
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,6838700,6982700,6838700,683870%-1,04
Dogus Otomotiv Servis ve Ticaret A.S.2,22002,26002,21002,2200%-0,89
Dogusan Boru Sanayii ve Ticaret A.S.1,41121,46831,38681,4112%-5,98
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.2,04742,04741,99051,9905%-0,47
Dunya Holding A.Ş.10,728511,135910,728510,7285%-2,47
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,1315030,1381330,1315030,131503%-4,03
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,2033330,2033330,1900000,193333%-3,33
Eczacibasi Yatirim Holding A.S.2,03332,11672,03332,0333%-1,61
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,22492,22492,17672,1864%-0,44
Ege Endustri ve Ticaret A.S.13,200013,800013,200013,2000%-3,65
Ege Profil ve Sanayi A.S.0,1953430,2033490,1937420,195343%1,67
Ege Seramik Sanayi ve Ticaret A.Ş.1,34001,38001,32001,3400%1,52
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,7804900,8074100,7804900,780490%-2,03
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,5066700,5226700,5040000,506670%-1,55
Emek Elektrik Endüstrisi A.Ş.0,5050000,5300000,5050000,505000%-0,98
Eminis Ambalaj A.S.2,10772,10772,06122,0612%-1,48
Enka Insaat ve Sanayi A.S.0,7650340,7850340,7650340,765034%-1,29
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,90532,03581,72261,9053%0,00
Eregli Demir ve Celik Fabrikalari T.A.S.0,4077270,4146970,4042420,407727%-0,85
Ersu Meyve ve Gida Sanayi A.S.0,7777800,8143200,7725600,777780%-3,87
Escort Teknoloji Yatırım A.Ş.0,0326420,0333760,0322750,032642%-1,11
Federal-Mogul Izmit Piston6,57146,75006,53576,5714%-1,60
Fenerbahçe Futbol A.Ş.5,28235,32995,23485,2823%-0,89
Ford Otomotiv Sanayi A.Ş.1,06001,09001,06001,0600%-2,75
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0077090,0079060,0076590,007709%-0,63
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.2,45572,65412,40612,4557%-7,48
Garanti Faktoring A.S.0,6190000,6416000,6190000,619000%-1,44
Garanti Yatirim Ortakligi A.S.0,4089400,4089400,4009800,400980%-0,66
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0730740,0739490,0726360,073074%-0,59
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,2768190,2822830,2749980,276819%-0,65
Goodyear Lastikleri T.A.Ş.0,1293690,1356410,1293690,129369%-1,20
Göltaş Göller Bölgesi Çimento A.Ş.6,28006,60006,24006,2800%1,29
GSD Denizcilik Gayrimenkul A.Ş.0,4533200,4816500,4476600,453320%-2,44
GSD Holding A.S.0,3777800,3777800,3611100,361110%-4,41
Gubre Fabrikalari T.A.S.0,1805300,1899600,1805300,180530%0,75
Hacı Ömer Sabancı Holding A.Ş.2,68412,84202,65782,6841%-4,67
Hektaş Ticaret T.A.Ş.0,0186160,0186160,0179330,017933%-1,87
Hürriyet Gazetecilik ve Matbaacılık A.Ş.2,80772,80772,67312,6923%-4,76
ICBC Turkey Bank A.S.0,3832600,4174800,3832600,383260%-6,67
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1430000,1480000,1430000,143000%-0,69
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,9531800,9722400,9404700,953180%0,00
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,7200000,7500000,7200000,720000%-1,37
Ihlas Holding A.S.0,9271400,9664300,9271400,927140%-2,48
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,1226530,1226530,1197330,120317%0,00
Intema Insaat ve Tesisat Malzeme A.S.1,14971,14970,9570500,957050%-8,02
Inveo Yatırım Holding A.Ş.0,0471380,0483290,0471380,047138%-1,00
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,5029200,5156500,5029200,502920%-1,25
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,5029220,5156540,5029220,502922%-1,25
Is Finansal Kiralama A.S.0,2660600,2846900,2647300,266060%2,56
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,9997401,04200,9997400,999740%-0,47
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,2086940,2142150,2042780,208694%1,61
Isiklar Enerji ve Yapı Holding A.Ş.0,6700000,6900000,6600000,670000%-2,90
Izmir Demir Celik Sanayi A.S.0,5876400,6540400,5810000,587640%-10,61
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.1,03681,05121,03201,0368%0,93
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,9099700,9099700,8346200,846220%2,10
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,3156100,3264900,3138000,315610%0,58
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,8251900,8251900,7642400,768920%1,23
Karsan Otomotiv Sanayii ve Ticaret A.S.3,77283,94103,72473,7728%-1,87
Karsu Tekstil Sanayii ve Ticaret A.S.1,32001,35001,31001,3200%-1,49
Kartonsan Karton Sanayi ve Ticaret A.Ş.115,71115,7198,5714100,71%-15,06
Kent Gıda Maddeleri Sanayii A.Ş.0,0260000,0290000,0250000,026000%-7,14
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1306900,1328600,1306900,130690%-1,63
Kervansaray Yatirim Holding A.S.2,01032,02211,97482,0103%0,00
Klimasan Klima Sanayi ve Ticaret A.Ş.0,5212100,5515200,5181800,521210%-5,50
Koç Holding A.Ș.6,86787,12226,82546,8678%-2,41
Konfrut Gida Sanayi ve Ticaret A.S.0,0525000,0525000,0512500,051250%-2,38
Konya Cimento Sanayii A.S.33,250035,000032,250033,2500%6,40
Kordsa Teknik Tekstil A.S.0,1284270,1310590,1273750,128427%-1,61
Koza Anadolu Metal Madencilik A.S.0,1796000,1898200,1781400,179600%-5,38
Kristal Kola ve Meşrubat Sanayi A.Ş.1,56361,56361,50231,5100%-2,96
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,30001,34001,30001,3000%-2,99
Kütahya Porselen Sanayi A.Ş.1,52601,59091,50651,5260%0,86
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0421950,0439020,0419510,042195%-2,26
Logo Yazilim Sanayi ve Ticaret A.S.2,76672,91672,76672,7667%-2,35
Luks Kadife Ticaret Sanayii A.S.1,09891,12271,09301,0989%0,00
Lydia Holding AS0,8516920,8516920,8104810,810481%-2,48
Makina Takim Endustrisi A.S.0,7555300,7555300,7373200,755530%2,47
Marmaris Altinyunus Turistik Tesisler A.S.3,78003,94003,78003,7800%-4,06
Marshall Boya ve Vernik Sanayi A.Ş.15,860316,821515,700115,8603%-3,88
Marti Otel İşletmeleri A.Ş.1,36001,36001,34001,3400%-0,74
Mazhar Zorlu Holding A.S.1,39001,43001,39001,3900%-1,42
Menderes Tekstil Sanayi ve Ticaret A.S.0,2449600,2518700,2449600,244960%-2,74
Merko Gıda Sanayi ve Ticaret A.Ş.1,40401,43951,40401,4040%-2,47
Metemtur Otelcilik ve Turizm AS0,8409900,8643500,8409900,840990%-2,70
Metro Ticari ve Mali Yatirimlar Holding A.S.0,8153800,8360200,8102200,815380%-1,25
Metro Yatirim Ortakligi A.S.0,8333300,8600000,8266700,833330%-2,34
Migros Ticaret Anonim Sirketi9,00009.400.000,008.350.000,009.400.000,00%0,53
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,8516900,8516900,8104800,810480%-2,48
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,33001,36801,30151,3300%0,72
Mondi Turkey Corrugated Cardboard Inc.1,33001,36801,30151,3300%0,72
Net Holding A.S.0,2398700,2480500,2371400,239870%-2,22
Netas Telekomunikasyon A.S.3,27503,40003,27503,2750%-3,68
Nuh Cimento Sanayi A.S.4,35004,35003,67504,2250%16,55
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,6800000,7150000,6800000,680000%-3,55
Otokar Otomotiv ve Savunma Sanayi A.Ş.6,20006,45006,15006,2000%-3,88
Oyak Cimento Fabrikalari A.S.0,8410340,8410340,7742230,786013%4,71
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0149970,0160730,0147280,014997%5,19
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.2,64002,64002,38002,4200%-4,72
Parsan Makina Parçaları Sanayi A.Ş.0,6848500,7332400,6736900,684850%-1,60
Penguen Gıda Sanayi A.Ş.1,73431,76881,73431,7343%-1,47
Petkim Petrokimya Holding A.S.0,6931600,7125500,6883200,693160%-2,06
Petrokent Turizm A.Ş.12,852012,954012,750012,8520%-0,79
Pınar Entegre Et ve Un Sanayi A.Ş.0,1885710,1985710,1871420,188571%-2,94
Pinar Su Sanayi ve Ticaret A.S.0,1493240,1493240,1448260,144826%-0,62
Pinar Sut Mamulleri Sanayii A.S.0,2485710,2528570,2471420,248571%1,75
Platform Turizm Tasimacilik A.S.27,350027,460027,350027,4600%0,44
QNB Bank A.Ş.0,2419700,2512770,2404190,241970%-2,50
QNB Finansal Kiralama A.S.0,8847000,9004100,8847000,884700%0,00
QNB Finansal Kiralama A.Ş.0,1017370,1035420,1017370,101737%0,00
QNB Finansbank A.Ş.0,3972600,4125400,3947200,397260%-2,50
Ral Yatirim Holding A.S.0,2159860,2238120,2144210,215986%-3,50
Ray Sigorta A.S.1,05801,08281,02501,0580%4,92
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,7150000,7400000,7150000,715000%-0,69
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,7875500,8082750,7875500,787550%-1,72
Sanko Pazarlama İthalat İhracat A.Ş.1,38701,42151,38701,3870%-1,95
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0970000,1005000,0970000,097000%-2,02
Sasa Polyester Sanayi A.Ş.0,0086540,0088090,0086540,008654%-1,18
Selcuk Gida Endustri Ihracat A.S.17,095817,745117,095817,0958%-2,47
Serve Film Prodüksiyon Eglence A.S.1,30001,34001,30001,3000%-2,99
Soktas Tekstil Sanayi ve Ticaret A.S.1,86981,86981,77541,7840%-0,95
Sonmez Filament Sentetik A.S.1,30001,33001,30001,3000%-2,26
Sonmez Pamuklu Sanayii A.S.0,2620730,2744790,2543190,262073%-4,52
Şeker Finansal Kiralama A.Ş.1,13111,13111,10281,1028%-0,85
Şekerbank T.A.Ş.0,3371300,3371300,3196200,324000%-3,27
Tat Gida Sanayi A.S.2,70002,86002,70002,7000%-4,93
Tek Art Insaat Ticaret Turizm A.S.4,10534,29194,10534,1053%-2,66
Tera Finansal Yatırımlar Holding A.Ş.0,5907200,5907200,5735140,576382%-3,37
Tera Yatirim Teknoloji Holding A.Ş.0,5933350,6389760,5750780,593335%-2,99
Tofas Turk Otomobil Fabrikasi A.S.2,73602,89802,71802,7360%-5,59
Tukas Gida Sanayi ve Ticaret A.S.0,2240740,2333330,2240740,224074%-3,20
Tupras Turkiye Petrol Rafinerileri A.S.1,92862,00001,92861,9286%0,00
Turcas Petrol A.S.0,8620700,8810900,8620700,862070%-2,16
Turk Prysmian Kablo ve Sistemleri A.S.0,7294000,7508500,7294000,729400%-2,86
Turk Sise ve Cam Fabrikalari A.S.0,7724500,7724500,7392300,743380%-2,72
Turk Traktor ve Ziraat Makineleri A.S.6,90007,05006,85006,9000%-1,43
Turkcell Iletisim Hizmetleri A.S.5,29565,46315,26205,2956%-2,47
Turkish Airlines Inc.0,0012000,0012000,0011500,001150%-0,86
Turkiye Sigorta A.S.0,0381220,0381220,0354680,037157%9,22
Turkiye Sınai Kalkınma Bankası A.Ş.0,1637800,1678700,1595100,159510%0,00
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,88361,88361,83121,8487%-1,85
Türkiye Garanti Bankası A.Ş.1,27121,27121,21061,2241%-3,19
Türkiye Kalkınma ve Yatırım Bankası A.Ş.1,18441,18441,06851,1340%-2,17
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,4949200,5220300,4949200,494920%-6,41
Usak Seramik Sanayii A.S.0,1501800,1540470,1418010,150180%6,88
Ülker Bisküvi Sanayi A.Ş.6,00006,20005,95006,0000%-2,44
Vakif Finansal Kiralama A.S.0,0090560,0090560,0087240,008724%-0,55
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0544540,0544540,0524560,052706%-3,21
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,7727000,7882600,7675100,772700%-1,32
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2953100,3062500,2953100,295310%-1,46
Vestel Elektronik Sanayi ve Ticaret A.S.5,15005,40005,05005,1500%-3,74
Viking Kagit ve Seluloz A.S.1,35001,40001,34001,3500%-1,46
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0740000,0750000,0720000,073000%0,00
Yapi ve Kredi Bankasi A.S.0,8941700,9146100,8941700,894170%-1,13
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,3070800,3225400,3070800,307080%0,00
Yesil Yapi Endustrisi A.S.0,4615640,4615640,4478270,447827%-2,40
Yesil Yatirim Holding A.S.1,34001,42001,33001,3400%-3,60
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0911250,0935550,0905170,091125%0,00
Zorlu Enerji Elektrik Üretim A.Ş.1,33351,35501,32811,3335%-0,80