Amerikan Doları 50,0203 %0,07Euro 56,1127 %0,31Gram Altın 6.560,00 %3,03Ons Altın 4.056,14 %3,49Brent Petrol 94,6787 %-9,11EUR/USD 1,1218 %0,25Bitcoin 80.205,98 %3,55Ethereum 2.421,38 %6,45

24 Kasım 2004 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,9533330,9733330,9533330,953333%-1,38
Afyon Çimento Sanayi T.A.Ş.0,2242900,2297600,2215600,224290%-0,61
Akbank T.A.Ş.2,42082,45592,38572,4208%2,22
Akçansa Çimento Sanayi ve Ticaret A.Ş.4,88004,90004,72004,8800%3,39
Akenerji Elektrik Üretim A.Ş.0,9411200,9490900,9331400,941120%0,86
Akin Tekstil A.S.2,88002,88002,76002,7800%2,21
Aksa Akrilik Kimya Sanayii A.Ş.0,1055540,1069520,1048550,105554%-1,31
Aksigorta A.Ş.1,35781,36951,35201,3578%0,87
Aksu Enerji Ve Ticaret A.S.0,9572100,9926600,9483400,957210%0,00
Alarko Carrier Sanayi ve Ticaret A.S.11,000011,200010,900011,0000%0,92
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0430550,0432310,0427040,043055%1,24
Alarko Holding A.Ş.1,60151,63541,60151,6015%-0,70
Alcatel Lucent Teletas Telekomunikasyon A.S.2,87702,92582,82832,8770%1,72
Alkim Alkali Kimya A.S.0,3972480,3988960,3923030,397248%3,88
Alkim Kagit Sanayi ve Ticaret A.S.0,1100000,1114280,1100000,110000%-0,64
Altinyunus Cesme Turistik Inc.2,67802,67802,61812,6780%0,00
Anadolu Anonim Türk Sigorta Şirketi0,5718030,5795300,5640760,571803%1,37
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,6120430,6120430,5995010,612043%2,95
Anadolu Grubu Holding A.S.0,1260000,1299370,1260000,126000%0,00
Anadolu Hayat Emeklilik A.S.0,9236000,9332200,8658700,923600%7,87
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,17021,17021,16011,1702%0,87
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,1795980,1839780,1752170,179598%2,50
Arcelik A.S.8,34158,34158,19518,3415%1,79
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,9976201,00420,9778000,997620%2,72
Arsan Tekstil Sanayi ve Ticaret A.S.0,0477960,0477960,0472620,047262%0,57
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,2028830,2028830,1925920,202883%6,98
Ata Gayrimenkul Yatirim Ortakligi A.S.1,16361,21361,09941,1636%0,62
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,4928500,4991700,4675700,492850%4,00
Atlantis Yatirim Holding A.S.1,20011,21141,19451,2001%0,00
Atlas Yatırım Ortaklığı A.Ş.0,6656200,7086900,6421200,665620%2,41
Avrasya Gayrimenkul Yatirim Ortakligi A.S.0,9957201,03620,9552400,995720%3,36
Ayen Enerji A.S.1,01881,02781,00101,0188%1,79
Aygaz A.S.3,34003,34003,30003,3200%1,22
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,79821,81281,79101,7982%0,41
Bak Ambalaj Sanayi ve Ticaret A.S.1,03611,03611,01801,0180%0,00
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,99002,03001,98001,9900%0,00
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0373250,0375780,0373250,037325%-0,67
Batisoke Cimento Sanayi ve Ticaret A.S.0,4900200,4900200,4740800,474080%-3,25
Besiktas Futbol Yatirimlari A.S.0,5399240,5547840,5349710,539924%-0,91
Big Medya Teknoloji Anonim Sirketi4,81664,81664,51684,6168%3,12
Birlik Mensucat Fabric Industry and Trade Inc.6,18336,24916,11766,1833%0,00
Blume Metal Kimya Anonim Sirketi0,1641680,1660020,1632510,164168%0,56
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.3,18003,18002,90003,1800%12,77
Borusan Yatirim ve Pazarlama A.S.4,30004,56004,14004,3000%3,86
Bosch Fren Sistemleri A.Ş.17,625918,033917,625917,6259%-1,37
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0360850,0360850,0355570,035909%0,99
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,85371,91461,84151,8537%0,00
Burcelik Bursa Celik Dokum Sanayi A.S.0,1300000,1346150,1276920,130000%2,42
Burcelik Vana Sanayi ve Ticaret A.S.1,24741,24741,21641,2164%-0,63
Bursa Cimento Fabrikasi A.S.1,67961,70101,65821,6796%-2,48
Celik Halat ve Tel Sanayii A.S.1,11681,13041,10321,1168%0,82
Cemtas Celik Makina Sanayi ve Ticaret A.S.1,21381,21381,17241,1931%2,37
Cim Beton Hazirbeton Prefabrication A.S.13,700013,700013,300013,4000%-1,47
Cimentas Izmir Cimento Fabrikasi A.S.4,02804,10034,00394,0280%-1,18
Coca-Cola İçecek A.Ş.6,65006,75006,55006,6500%1,53
Cosmos Yatirim Holding A.S.1,43001,43001,36001,3600%-5,56
Çelebi Hava Servisi A.Ş.4,69444,69444,58334,5833%-0,60
Çimsa Çimento Sanayi ve Ticaret A.Ş.4,94004,96004,92004,9400%0,41
Dagi Yatirim Holding A.S.1,64091,64091,61701,6250%-0,97
Dardanel Onentas Gida Sanayi A.S.1,25001,30001,16001,2500%7,76
Demisas Dokum Emaye Sanayi A.S.0,9830100,9951400,9830100,983010%0,62
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.4,26004,28004,20004,2600%0,47
Derimod Konfeksiyon Ayakkabi A.S.0,7048300,7113200,7015800,704830%0,46
Desa Deri Sanayi Ve Ticaret A.S.0,1376200,1376200,1356110,135611%0,75
Deva Holding A.S.0,7357100,7357100,7230200,723020%-0,58
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.7,20007,50007,15007,2000%-3,36
Dogan Burda Magazine Publishing and Media Inc.4,81664,81664,51684,6168%3,12
Dogan Sirketler Grubu Holdings A.S.0,7983200,7983200,7743100,786310%1,55
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,8372560,8919780,8372560,837256%-1,92
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,8372600,8919800,8372600,837260%-1,92
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,6910700,6910700,6766700,691070%0,00
Dogus Otomotiv Servis ve Ticaret A.S.2,16002,19002,16002,1600%0,00
Dogusan Boru Sanayii ve Ticaret A.S.1,29701,30521,28891,2970%0,00
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.2,00952,00951,97161,9905%0,48
Dunya Holding A.Ş.10,592710,864310,592710,5927%1,30
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,1348180,1359230,1337130,134818%0,00
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,2033330,2033330,1933330,200000%3,45
Eczacibasi Yatirim Holding A.S.2,15002,20002,13332,1500%0,00
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,26342,26342,23452,2442%0,43
Ege Endustri ve Ticaret A.S.12,600013,000012,500012,6000%-2,33
Ege Profil ve Sanayi A.S.0,2161590,2209620,2145570,216159%-1,46
Ege Seramik Sanayi ve Ticaret A.Ş.1,34001,36001,34001,3400%0,00
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,7966400,8020200,7912600,796640%0,00
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,5200000,5200000,5093300,520000%2,09
Emek Elektrik Endüstrisi A.Ş.0,5100000,5200000,5000000,510000%0,00
Eminis Ambalaj A.S.2,06122,06121,99922,0302%1,55
Enka Insaat ve Sanayi A.S.0,7750340,7850340,7750340,775034%-0,64
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,98362,02281,97061,9836%0,66
Eregli Demir ve Celik Fabrikalari T.A.S.0,4356060,4390910,4321210,435606%2,46
Ersu Meyve ve Gida Sanayi A.S.0,7725600,7830000,7673400,772560%-0,67
Escort Teknoloji Yatırım A.Ş.0,0328250,0330090,0326420,032825%0,00
Federal-Mogul Izmit Piston6,42866,53576,42866,4286%-1,64
Fenerbahçe Futbol A.Ş.5,32995,42515,28235,3299%0,90
Ford Otomotiv Sanayi A.Ş.1,04001,06001,04001,0400%0,97
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0075610,0076590,0074120,007561%2,01
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.2,65412,72852,60452,6541%1,90
Garanti Faktoring A.S.0,6325600,6461100,6280400,632560%0,72
Garanti Yatirim Ortakligi A.S.0,4062900,4062900,4009800,403630%0,66
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0735110,0739490,0735110,073511%0,00
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,2768190,2950310,2768190,276819%3,40
Goodyear Lastikleri T.A.Ş.0,1230960,1285850,1230960,123096%-3,09
Göltaş Göller Bölgesi Çimento A.Ş.5,96006,16005,92005,9600%-2,61
GSD Denizcilik Gayrimenkul A.Ş.0,4646600,4703200,4589900,464660%2,50
GSD Holding A.S.0,3666700,3666700,3555600,355560%0,00
Gubre Fabrikalari T.A.S.0,1899600,1913100,1886100,189960%-0,71
Hacı Ömer Sabancı Holding A.Ş.2,56832,61042,55782,5683%-2,01
Hektaş Ticaret T.A.Ş.0,0182750,0182750,0179330,017933%-0,94
Hürriyet Gazetecilik ve Matbaacılık A.Ş.2,84622,84622,76922,8462%2,78
ICBC Turkey Bank A.S.0,4380100,4448600,4243300,438010%3,22
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1520000,1540000,1510000,152000%-0,65
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,9468200,9531800,9404700,946820%-0,67
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,7200000,7300000,7100000,720000%0,00
Ihlas Holding A.S.0,9350000,9428600,9271400,935000%0,00
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,1319980,1319980,1284930,128493%1,85
Intema Insaat ve Tesisat Malzeme A.S.0,8992400,8992400,8735500,873550%-0,73
Inveo Yatırım Holding A.Ş.0,0459480,0464240,0454720,045948%-0,52
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,5029200,5156500,4901900,502920%2,60
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,5029220,5156540,4901890,502922%2,60
Is Finansal Kiralama A.S.0,2940000,2993200,2926700,294000%0,45
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,06541,07021,05141,0654%1,34
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,2075900,2097990,2053820,207590%0,00
Isiklar Enerji ve Yapı Holding A.Ş.0,6700000,6800000,6600000,670000%0,00
Izmir Demir Celik Sanayi A.S.0,5843200,5876400,5710400,584320%2,33
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.1,07521,10401,07041,0752%-1,32
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,8346200,8346200,8230300,834620%0,70
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,3101700,3119800,3047300,310170%1,18
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,7642400,7642400,7501700,764240%1,24
Karsan Otomotiv Sanayii ve Ticaret A.S.3,77283,82093,74883,7728%0,64
Karsu Tekstil Sanayii ve Ticaret A.S.1,24001,28001,24001,2400%-1,59
Kartonsan Karton Sanayi ve Ticaret A.Ş.107,14107,14104,29104,29%-1,35
Kent Gıda Maddeleri Sanayii A.Ş.0,0272500,0277500,0262500,027250%1,87
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1328600,1379100,1299700,132860%1,66
Kervansaray Yatirim Holding A.S.2,05762,36502,04572,0576%-4,92
Klimasan Klima Sanayi ve Ticaret A.Ş.0,5454500,5484800,5424200,545450%1,12
Koç Holding A.Ș.6,95266,99506,86786,9526%0,61
Konfrut Gida Sanayi ve Ticaret A.S.0,0528120,0528120,0518750,051875%0,61
Konya Cimento Sanayii A.S.31,750032,750031,500031,7500%-2,31
Kordsa Teknik Tekstil A.S.0,1347430,1368490,1336910,134743%0,00
Koza Anadolu Metal Madencilik A.S.0,1796000,1839800,1752200,179600%2,50
Kristal Kola ve Meşrubat Sanayi A.Ş.1,55601,55601,52531,5330%-1,48
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,33001,38001,33001,3300%-2,21
Kütahya Porselen Sanayi A.Ş.1,56491,57141,52601,5649%2,12
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0429260,0431700,0421950,042926%0,57
Logo Yazilim Sanayi ve Ticaret A.S.3,00003,03332,96673,0000%2,27
Luks Kadife Ticaret Sanayii A.S.1,24741,27121,23561,2474%0,00
Lydia Holding AS1,08521,08521,00971,0715%12,23
Makina Takim Endustrisi A.S.0,7646300,8101500,7646300,764630%-2,33
Marmaris Altinyunus Turistik Tesisler A.S.3,94003,94003,74003,9400%5,35
Marshall Boya ve Vernik Sanayi A.Ş.14,995215,571914,931114,9952%0,00
Marti Otel İşletmeleri A.Ş.1,47001,47001,45001,4500%0,69
Mazhar Zorlu Holding A.S.1,40001,43001,39001,4000%0,00
Menderes Tekstil Sanayi ve Ticaret A.S.0,2449600,2484100,2449600,244960%-1,39
Merko Gıda Sanayi ve Ticaret A.Ş.1,36841,40401,36841,3684%-1,28
Metemtur Otelcilik ve Turizm AS0,8363200,8456600,8316500,836320%0,56
Metro Ticari ve Mali Yatirimlar Holding A.S.0,8205400,8257000,8102200,820540%0,63
Metro Yatirim Ortakligi A.S.0,8733300,8866700,8666700,873330%1,55
Migros Ticaret Anonim Sirketi9,60009.700.000,009.550.000,009.700.000,00%2,11
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.1,08521,08521,00971,0715%12,23
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,27301,30151,27301,2730%0,00
Mondi Turkey Corrugated Cardboard Inc.1,27301,30151,27301,2730%0,00
Net Holding A.S.0,2562200,2616800,2535000,256220%0,00
Netas Telekomunikasyon A.S.3,45003,50003,35003,4500%2,99
Nuh Cimento Sanayi A.S.4,17504,17504,07504,0750%-2,40
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,7500000,7650000,7350000,750000%2,74
Oncosem Onkolojik Sistemler A.Ş.11,950012,040011,950012,0400%2,12
Otokar Otomotiv ve Savunma Sanayi A.Ş.6,05006,15005,95006,0500%1,68
Oyak Cimento Fabrikalari A.S.0,8567540,8567540,8253140,833174%0,00
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0143910,0144590,0143910,014391%-0,47
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.2,46002,46002,38002,4400%-1,61
Parsan Makina Parçaları Sanayi A.Ş.0,7220700,7332400,7146300,722070%0,00
Penguen Gıda Sanayi A.Ş.1,76021,76881,74291,7602%0,49
Petkim Petrokimya Holding A.S.0,6883200,6883200,6786200,688320%0,71
Petrokent Turizm A.Ş.13,362013,362013,158013,3620%0,00
Pınar Entegre Et ve Un Sanayi A.Ş.0,1857140,1957140,1828570,185714%1,56
Pinar Su Sanayi ve Ticaret A.S.0,1583190,1583190,1475250,149324%1,22
Pinar Sut Mamulleri Sanayii A.S.0,2685710,2785710,2628570,268571%2,73
Platform Turizm Tasimacilik A.S.28,960028,960028,960028,9600%2,70
QNB Bank A.Ş.0,2683390,2745430,2652360,268339%2,98
QNB Finansal Kiralama A.S.0,9422900,9946400,9370500,942290%4,65
QNB Finansal Kiralama A.Ş.0,1083580,1143780,1077560,108358%4,65
QNB Finansbank A.Ş.0,4405600,4507400,4354600,440560%2,98
Ral Yatirim Holding A.S.0,2128560,2144210,2112910,212856%0,00
Ray Sigorta A.S.1,06631,08281,04981,0663%2,38
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,7600000,7700000,7550000,760000%-0,65
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,7875500,7944580,7806420,787550%1,79
Sanko Pazarlama İthalat İhracat A.Ş.1,39391,40081,38701,3939%1,00
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0975000,0985000,0965000,097500%0,52
Sasa Polyester Sanayi A.Ş.0,0087060,0088610,0086540,008706%0,00
Selcuk Gida Endustri Ihracat A.S.16,879417,312316,879416,8794%1,30
Serve Film Prodüksiyon Eglence A.S.1,33001,38001,33001,3300%-2,21
Soktas Tekstil Sanayi ve Ticaret A.S.1,74971,74971,70681,7240%-0,49
Sonmez Filament Sentetik A.S.1,27001,28001,26001,2700%0,79
Sonmez Pamuklu Sanayii A.S.0,2589710,2620730,2574210,258971%0,00
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,44002,47002,44002,4600%1,23
Şeker Finansal Kiralama A.Ş.1,17821,17821,14991,1593%0,82
Şekerbank T.A.Ş.0,4159400,4159400,4028100,409370%-0,53
Tat Gida Sanayi A.S.2,80002,82002,76002,8000%2,19
Tek Art Insaat Ticaret Turizm A.S.4,08674,12404,04934,0867%-0,45
Tera Finansal Yatırımlar Holding A.Ş.0,5907200,5907200,5821170,584984%-0,97
Tera Yatirim Teknoloji Holding A.Ş.0,7028750,7530790,6937460,702875%0,00
Tofas Turk Otomobil Fabrikasi A.S.2,68202,71802,66402,6820%-0,67
Tukas Gida Sanayi ve Ticaret A.S.0,2296290,2314810,2277770,229629%0,81
Tupras Turkiye Petrol Rafinerileri A.S.2,08572,10002,04292,0857%2,82
Turcas Petrol A.S.0,9064500,9318000,8747500,906450%2,88
Turk Prysmian Kablo ve Sistemleri A.S.0,7294000,7294000,7079500,729400%3,03
Turk Sise ve Cam Fabrikalari A.S.0,7516900,7516900,7433800,743380%0,00
Turk Traktor ve Ziraat Makineleri A.S.7,20007,30007,15007,2000%0,00
Turkcell Iletisim Hizmetleri A.S.6,03296,09995,93246,0329%1,69
Turkish Airlines Inc.0,0011100,0011100,0010800,001080%-0,92
Turkiye Sigorta A.S.0,0390870,0390870,0369160,037398%0,65
Turkiye Sınai Kalkınma Bankası A.Ş.0,1709100,1751700,1680600,168060%0,00
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,90101,90101,84871,9010%0,93
Türkiye Garanti Bankası A.Ş.1,29131,29131,27121,2846%0,53
Türkiye Kalkınma ve Yatırım Bankası A.Ş.1,13401,13401,11391,1139%-0,90
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,4983100,5118600,4983100,498310%-0,67
Usak Seramik Sanayii A.S.0,1482470,1508250,1482470,148247%-0,86
Ülker Bisküvi Sanayi A.Ş.5,90006,00005,90005,9000%-0,84
Vakif Finansal Kiralama A.S.0,0089610,0089610,0088660,008866%-0,54
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0514570,0514570,0504580,051457%0,49
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,7882600,7934400,7830700,788260%0,00
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,3040600,3171900,3040600,304060%-2,12
Vestel Elektronik Sanayi ve Ticaret A.S.5,40005,45005,30005,4000%1,89
Viking Kagit ve Seluloz A.S.1,56001,60001,43001,5600%9,09
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0820000,0900000,0810000,088000%7,32
Yapi ve Kredi Bankasi A.S.0,9963601,01170,9912500,996360%1,56
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,3092900,3137100,3070800,309290%0,00
Yesil Yapi Endustrisi A.S.0,4533220,4533220,4423320,450574%1,23
Yesil Yatirim Holding A.S.1,36001,44001,35001,3600%0,74
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0935550,0965920,0935550,093555%-1,28
Zorlu Enerji Elektrik Üretim A.Ş.1,35501,36041,33351,3550%2,02