Amerikan Doları 50,0447 %0,05Euro 56,3033 %0,23Gram Altın 6.638,00 %1,06Ons Altın 4.102,40 %1,01Brent Petrol 94,0027 %-1,24EUR/USD 1,1251 %0,18Bitcoin 80.417,49 %0,35Ethereum 2.415,82 %-0,21

29 Kasım 2004 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,9133330,9533330,9133330,913333%-3,52
Afyon Çimento Sanayi T.A.Ş.0,2174500,2215600,2174500,217450%-3,05
Akbank T.A.Ş.2,36822,42082,33312,3682%-2,17
Akçansa Çimento Sanayi ve Ticaret A.Ş.4,86004,88004,78004,8600%0,41
Akenerji Elektrik Üretim A.Ş.0,9411200,9889700,9331400,941120%-4,06
Akin Tekstil A.S.2,74002,74002,64002,7000%0,00
Aksa Akrilik Kimya Sanayii A.Ş.0,1055540,1069520,1048550,105554%-0,66
Aksigorta A.Ş.1,32281,35201,31121,3228%-1,73
Aksu Enerji Ve Ticaret A.S.0,9483400,9926600,9483400,948340%-3,60
Alarko Carrier Sanayi ve Ticaret A.S.10,700011,000010,600010,7000%-0,93
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0414730,0439340,0414730,041473%-1,67
Alarko Holding A.Ş.1,56771,59021,55641,5677%-0,71
Alcatel Lucent Teletas Telekomunikasyon A.S.2,77952,77952,73082,7795%-0,87
Alkim Alkali Kimya A.S.0,3824130,3923030,3807650,382413%-2,52
Alkim Kagit Sanayi ve Ticaret A.S.0,1071420,1100000,1064280,107142%-1,96
Altinyunus Cesme Turistik Inc.2,64802,90242,61812,6480%0,00
Anadolu Anonim Türk Sigorta Şirketi0,5679400,5872580,5524860,567940%-0,68
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,5869590,5894670,5744170,586959%0,43
Anadolu Grubu Holding A.S.0,1220620,1260000,1220620,122062%-3,13
Anadolu Hayat Emeklilik A.S.0,8418200,8899200,8370100,841820%-4,89
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,14001,16011,12991,1400%-0,88
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,1781380,1810580,1752170,178138%-1,61
Arcelik A.S.7,85377,85377,60987,7073%-1,86
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,9381600,9711900,9249500,938160%-3,40
Arsan Tekstil Sanayi ve Ticaret A.S.0,0467280,0467280,0456600,045927%-1,71
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1999430,2072940,1984730,199943%-2,86
Ata Gayrimenkul Yatirim Ortakligi A.S.1,09941,12791,09941,0994%-4,35
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,4675700,4802100,4612500,467570%-1,33
Atlantis Yatirim Holding A.S.1,17181,18881,15481,1718%-1,90
Atlas Yatırım Ortaklığı A.Ş.0,6421200,6734500,6382100,642120%-3,53
Avrasya Gayrimenkul Yatirim Ortakligi A.S.0,9390500,9633400,9228600,939050%-2,52
Ayen Enerji A.S.1,00101,02781,00101,0010%-2,61
Aygaz A.S.3,26003,26003,16003,2000%-1,23
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,79821,83461,79821,7982%-1,20
Bak Ambalaj Sanayi ve Ticaret A.S.1,01201,01200,9818920,981892%-2,98
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,94001,98001,93001,9400%-2,02
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0373250,0383400,0373250,037325%-3,29
Batisoke Cimento Sanayi ve Ticaret A.S.0,4661200,4661200,4462000,450180%-3,42
Besiktas Futbol Yatirimlari A.S.0,5052500,5349710,5002970,505250%-5,56
Big Medya Teknoloji Anonim Sirketi4,61684,61684,47694,4968%-2,60
Birlik Mensucat Fabric Industry and Trade Inc.6,08476,11766,05186,0847%-1,07
Blume Metal Kimya Anonim Sirketi0,1632510,1650850,1623340,163251%0,00
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,40002,62002,36002,4000%-9,09
Borusan Yatirim ve Pazarlama A.S.4,00004,08003,96004,0000%-1,96
Bosch Fren Sistemleri A.Ş.17,381118,278717,217917,3811%0,95
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0353810,0353810,0346770,034853%-1,00
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,76831,84151,76831,7683%-2,68
Burcelik Bursa Celik Dokum Sanayi A.S.0,1323070,1330760,1284610,132307%2,99
Burcelik Vana Sanayi ve Ticaret A.S.1,23191,23191,20871,2087%0,00
Bursa Cimento Fabrikasi A.S.1,60471,70101,60471,6047%-1,32
Celik Halat ve Tel Sanayii A.S.1,12131,22531,12131,1213%0,40
Cemtas Celik Makina Sanayi ve Ticaret A.S.1,17241,17241,14481,1517%-1,76
Cim Beton Hazirbeton Prefabrication A.S.12,900012,900012,500012,6000%-3,08
Cimentas Izmir Cimento Fabrikasi A.S.3,69033,85913,66623,6903%-3,77
Coca-Cola İçecek A.Ş.6,25006,45006,15006,2500%-2,34
Cosmos Yatirim Holding A.S.1,43001,43001,34001,3600%-4,23
Çelebi Hava Servisi A.Ş.4,41674,41674,25004,2778%-4,35
Çimsa Çimento Sanayi ve Ticaret A.Ş.4,74004,80004,70004,7400%-2,07
Dagi Yatirim Holding A.S.1,66481,66481,56121,5851%-1,97
Dardanel Onentas Gida Sanayi A.S.1,15001,19001,15001,1500%-3,36
Demisas Dokum Emaye Sanayi A.S.0,9830101,00120,9769400,983010%0,00
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.4,14004,32004,12004,1400%-3,27
Derimod Konfeksiyon Ayakkabi A.S.0,7405600,7665400,7308100,740560%-0,44
Desa Deri Sanayi Ve Ticaret A.S.0,1386250,1386250,1356110,135611%-1,46
Deva Holding A.S.0,7103400,7103400,6934300,701880%-1,19
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.6,90007,15006,80006,9000%-2,82
Dogan Burda Magazine Publishing and Media Inc.4,61684,61684,47694,4968%-2,60
Dogan Sirketler Grubu Holdings A.S.0,7623100,7623100,7443000,750300%-2,34
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,8427280,8536720,8153660,842728%4,76
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,8427300,8536700,8153700,842730%4,76
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,6694700,6838700,6622700,669470%-2,11
Dogus Otomotiv Servis ve Ticaret A.S.2,06002,13002,04002,0600%-3,29
Dogusan Boru Sanayii ve Ticaret A.S.1,18281,19911,14201,1828%0,69
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.1,98101,98101,93361,9431%-1,44
Dunya Holding A.Ş.10,321110,592710,185310,3211%-2,56
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,1359230,1414480,1248720,135923%-3,15
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1966660,1966660,1900000,190000%-3,39
Eczacibasi Yatirim Holding A.S.2,05002,15002,05002,0500%-4,65
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,75462,75462,34052,7546%17,70
Ege Endustri ve Ticaret A.S.12,100012,700012,000012,1000%-3,20
Ege Profil ve Sanayi A.S.0,2177600,2257660,2033490,217760%3,03
Ege Seramik Sanayi ve Ticaret A.Ş.1,28001,32001,28001,2800%-3,03
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,8181700,8612300,7966400,818170%3,40
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,5093300,5200000,5066700,509330%-1,55
Emek Elektrik Endüstrisi A.Ş.0,4850000,5000000,4800000,485000%-3,00
Eminis Ambalaj A.S.2,09222,09222,01472,0457%1,54
Enka Insaat ve Sanayi A.S.0,7550330,7750340,7500330,755033%-1,31
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,86622,06191,85311,8662%-3,38
Eregli Demir ve Celik Fabrikalari T.A.S.0,4251510,4321210,4251510,425151%-1,61
Ersu Meyve ve Gida Sanayi A.S.0,7830000,7986600,7777800,783000%0,00
Escort Teknoloji Yatırım A.Ş.0,0330090,0344760,0324590,033009%2,27
Federal-Mogul Izmit Piston6,28576,50006,14296,2857%0,00
Fenerbahçe Futbol A.Ş.5,13965,28235,13965,1396%-2,70
Ford Otomotiv Sanayi A.Ş.1,02001,04001,01001,0200%-1,92
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0073630,0075610,0073630,007363%-1,97
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.2,40612,67892,40612,4061%-8,49
Garanti Faktoring A.S.0,6190000,6325600,6190000,619000%-1,44
Garanti Yatirim Ortakligi A.S.0,4009800,4009800,3930100,395670%-1,32
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0726360,0743860,0726360,072636%-1,19
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,2658920,2731770,2658920,265892%-3,31
Goodyear Lastikleri T.A.Ş.0,1207440,1254490,1199600,120744%-1,91
Göltaş Göller Bölgesi Çimento A.Ş.5,72005,88005,72005,7200%-2,05
GSD Denizcilik Gayrimenkul A.Ş.0,4533200,4589900,4476600,453320%0,00
GSD Holding A.S.0,3611100,3611100,3500000,355560%-1,54
Gubre Fabrikalari T.A.S.0,1859200,1913100,1845700,185920%-2,82
Hacı Ömer Sabancı Holding A.Ş.2,44202,48412,43152,4420%-2,11
Hektaş Ticaret T.A.Ş.0,0181040,0181040,0175910,017762%0,00
Hürriyet Gazetecilik ve Matbaacılık A.Ş.2,76922,76922,69232,7115%-2,08
ICBC Turkey Bank A.S.0,4106400,4243300,4106400,410640%-3,23
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1470000,1520000,1440000,147000%-3,29
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,9277600,9531800,9214000,927760%-1,35
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,7000000,7100000,6900000,700000%-1,41
Ihlas Holding A.S.0,8878600,9114300,8800000,887860%-2,59
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,1308300,1308300,1267410,128493%0,46
Intema Insaat ve Tesisat Malzeme A.S.0,8799700,8799700,8350100,841430%-2,24
Inveo Yatırım Holding A.Ş.0,0452340,0466620,0447580,045234%-3,55
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,4965600,5092900,4901900,496560%-1,26
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,4965550,5092880,4901890,496555%-1,27
Is Finansal Kiralama A.S.0,2860200,2926700,2846900,286020%-1,83
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,03731,05141,02321,0373%-0,90
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,2042780,2075900,2042780,204278%-1,07
Isiklar Enerji ve Yapı Holding A.Ş.0,6600000,6700000,6500000,660000%-2,94
Izmir Demir Celik Sanayi A.S.0,6108800,6241600,5478000,610880%10,18
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.1,09921,17601,08481,0992%1,78
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,8346200,8346200,7882600,811440%0,72
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,7642400,7642400,7361000,750170%1,27
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,3047300,3138000,2974700,304730%0,60
Karsan Otomotiv Sanayii ve Ticaret A.S.3,60463,70073,58063,6046%-2,60
Karsu Tekstil Sanayii ve Ticaret A.S.1,23001,26001,20001,2300%2,50
Kartonsan Karton Sanayi ve Ticaret A.Ş.105,00105,00100,71101,43%-2,07
Kent Gıda Maddeleri Sanayii A.Ş.0,0245000,0262500,0245000,024500%-5,77
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1314100,1328600,1306900,131410%-0,55
Kervansaray Yatirim Holding A.S.1,66731,78561,60821,6673%-6,62
Klimasan Klima Sanayi ve Ticaret A.Ş.0,5242400,5484800,5181800,524240%-1,70
Koç Holding A.Ș.6,57106,74066,48626,5710%-1,90
Konfrut Gida Sanayi ve Ticaret A.S.0,0518750,0518750,0509370,051250%-1,20
Konya Cimento Sanayii A.S.29,500031,000029,000029,5000%-1,67
Kordsa Teknik Tekstil A.S.0,1289540,1336910,1284270,128954%-2,00
Koza Anadolu Metal Madencilik A.S.0,1781400,1810600,1752200,178140%-1,61
Kristal Kola ve Meşrubat Sanayi A.Ş.1,50231,50231,45631,4640%-3,05
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,28001,31001,27001,2800%-2,29
Kütahya Porselen Sanayi A.Ş.1,57791,67211,57141,5779%-5,63
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0417070,0429260,0417070,041707%-0,58
Logo Yazilim Sanayi ve Ticaret A.S.2,86672,96672,85002,8667%-2,27
Luks Kadife Ticaret Sanayii A.S.1,35441,39591,34251,3544%2,24
Lydia Holding AS1,13331,13331,04401,0784%-4,27
Makina Takim Endustrisi A.S.0,7646300,7919400,7555300,764630%-1,18
Marmaris Altinyunus Turistik Tesisler A.S.3,96004,26003,94003,9600%-6,16
Marshall Boya ve Vernik Sanayi A.Ş.14,034014,995213,841714,0340%-4,78
Marti Otel İşletmeleri A.Ş.1,62001,62001,54001,5500%0,65
Mazhar Zorlu Holding A.S.1,39001,43001,38001,3900%-1,42
Menderes Tekstil Sanayi ve Ticaret A.S.0,2380600,2449600,2346100,238060%-1,43
Merko Gıda Sanayi ve Ticaret A.Ş.1,33291,36841,33291,3329%-1,32
Metemtur Otelcilik ve Turizm AS0,8316500,8409900,8269700,831650%0,00
Metro Ticari ve Mali Yatirimlar Holding A.S.0,7999000,8153800,7999000,799900%-1,90
Metro Yatirim Ortakligi A.S.0,8333300,8600000,8266700,833330%-3,10
Migros Ticaret Anonim Sirketi9,45009.500.000,008.500.000,009.500.000,00%-1,04
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.1,13331,13331,04401,0784%-4,27
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,26351,30151,26351,2635%-0,75
Mondi Turkey Corrugated Cardboard Inc.1,26351,30151,26351,2635%-0,75
Net Holding A.S.0,2453200,2535000,2398700,245320%-3,23
Netas Telekomunikasyon A.S.3,25003,35003,22503,2500%-2,99
Nuh Cimento Sanayi A.S.4,35004,35004,05004,1750%1,83
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,7150000,7300000,7150000,715000%-1,38
Oncosem Onkolojik Sistemler A.Ş.12,510012,510012,130012,1300%-3,04
Otokar Otomotiv ve Savunma Sanayi A.Ş.5,80006,00005,80005,8000%-2,52
Oyak Cimento Fabrikalari A.S.0,8410340,8410340,7860130,801734%-3,77
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0142570,0142570,0140550,014257%0,00
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.2,80002,80002,64002,6600%-0,75
Parsan Makina Parçaları Sanayi A.Ş.0,6960200,7109100,6960200,696020%-2,09
Penguen Gıda Sanayi A.Ş.1,70841,76021,70841,7084%-1,98
Petkim Petrokimya Holding A.S.0,6253000,6592300,6253000,625300%-5,15
Petrokent Turizm A.Ş.13,770014,382013,770013,7700%-1,46
Pınar Entegre Et ve Un Sanayi A.Ş.0,1885710,1942850,1871420,188571%-0,75
Pinar Su Sanayi ve Ticaret A.S.0,1745110,1745110,1646160,164616%3,39
Pinar Sut Mamulleri Sanayii A.S.0,2814280,2828570,2714280,281428%3,68
QNB Bank A.Ş.0,2621340,2667870,2605830,262134%-1,17
QNB Finansal Kiralama A.S.0,9527600,9789300,9265800,952760%2,25
QNB Finansal Kiralama A.Ş.0,1095620,1125720,1065520,109562%2,25
QNB Finansbank A.Ş.0,4303700,4380100,4278200,430370%-1,17
Ral Yatirim Holding A.S.0,2238120,2300720,2159860,223812%5,93
Ray Sigorta A.S.1,04151,08281,02501,0415%-1,56
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,7350000,7600000,7200000,735000%-3,29
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,7391920,7737330,7322830,739192%-6,14
Sanko Pazarlama İthalat İhracat A.Ş.1,42841,45601,42841,4284%1,97
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0980000,0995000,0980000,098000%-1,01
Sasa Polyester Sanayi A.Ş.0,0084980,0086540,0084470,008498%-1,21
Selcuk Gida Endustri Ihracat A.S.16,446616,879416,230216,4466%-2,56
Serve Film Prodüksiyon Eglence A.S.1,28001,31001,27001,2800%-2,29
Soktas Tekstil Sanayi ve Ticaret A.S.1,68961,68961,62101,6296%-3,06
Sonmez Filament Sentetik A.S.1,25001,26001,17001,2500%-0,79
Sonmez Pamuklu Sanayii A.S.0,2620730,2667250,2620730,262073%0,00
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,45002,47002,44002,4400%1,24
Şeker Finansal Kiralama A.Ş.1,14991,14991,12161,1311%-1,64
Şekerbank T.A.Ş.0,4290800,4290800,4006200,415940%5,56
Tat Gida Sanayi A.S.2,76002,84002,74002,7600%-2,13
Tek Art Insaat Ticaret Turizm A.S.4,08674,29194,06804,0867%-0,45
Tera Finansal Yatırımlar Holding A.Ş.0,5993220,5993220,5620440,570647%-1,97
Tera Yatirim Teknoloji Holding A.Ş.0,5887710,6526690,5887710,588771%-8,51
Tofas Turk Otomobil Fabrikasi A.S.2,44802,55602,41202,4480%-6,21
Tukas Gida Sanayi ve Ticaret A.S.0,2203700,2259250,2185180,220370%-2,46
Tupras Turkiye Petrol Rafinerileri A.S.2,10002,10002,05712,1000%0,68
Turcas Petrol A.S.0,9444800,9761700,9381400,944480%0,68
Turk Prysmian Kablo ve Sistemleri A.S.0,6972200,7079500,6918600,697220%-1,52
Turk Sise ve Cam Fabrikalari A.S.0,7350800,7350800,7101600,722620%-1,70
Turk Traktor ve Ziraat Makineleri A.S.7,05007,05006,95007,0500%0,00
Turkcell Iletisim Hizmetleri A.S.6,09996,30105,96596,0999%-1,62
Turkish Airlines Inc.0,0010500,0010500,0010500,001050%0,96
Turkiye Sigorta A.S.0,0381220,0381220,0361920,037157%-1,28
Turkiye Sınai Kalkınma Bankası A.Ş.0,1680600,1722500,1637800,163780%-0,87
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,86611,86611,81381,8312%-0,94
Türkiye Garanti Bankası A.Ş.1,22411,22411,20391,2174%-1,63
Türkiye Kalkınma ve Yatırım Bankası A.Ş.1,12901,12901,08361,1088%1,38
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,4847500,4949200,4813600,484750%-0,69
Usak Seramik Sanayii A.S.0,1418010,1443790,1411560,141801%0,00
Ülker Bisküvi Sanayi A.Ş.5,75005,85005,65005,7500%-0,86
Vakif Finansal Kiralama A.S.0,0090560,0090560,0088190,008914%-0,52
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0509570,0509570,0484590,048709%-4,41
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,7675100,7986300,7675100,767510%-3,27
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,3106300,3193800,3084400,310630%0,71
Vestel Elektronik Sanayi ve Ticaret A.S.5,10005,20005,00005,1000%-1,92
Viking Kagit ve Seluloz A.S.1,48001,60001,44001,4800%-6,92
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0850000,0890000,0850000,087000%2,35
Yapi ve Kredi Bankasi A.S.0,9759200,9861400,9605900,975920%-1,55
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2849900,3026600,2849900,284990%-5,84
Yesil Yapi Endustrisi A.S.0,4395850,4395850,4285950,431342%-2,48
Yesil Yatirim Holding A.S.1,33001,37001,32001,3300%-2,21
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0905170,0929470,0905170,090517%-2,61
Zorlu Enerji Elektrik Üretim A.Ş.1,30121,34421,29591,3012%-3,20