Amerikan Doları 50,0439 %0,05Euro 56,2184 %0,08Gram Altın 6.572,00 %0,06Ons Altın 4.061,74 %0,01Brent Petrol 94,6757 %-0,53EUR/USD 1,1234 %0,03Bitcoin 80.460,00 %0,40Ethereum 2.424,21 %0,13

30 Kasım 2004 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,8933330,9266660,8866660,893333%-2,19
Afyon Çimento Sanayi T.A.Ş.0,2133500,2188200,2078800,213350%-1,89
Akbank T.A.Ş.2,36822,40322,12262,3682%0,00
Akçansa Çimento Sanayi ve Ticaret A.Ş.4,64004,82004,40004,6400%-4,53
Akenerji Elektrik Üretim A.Ş.0,9251700,9411200,9092100,925170%-1,69
Akin Tekstil A.S.2,88002,88002,72002,7800%2,96
Aksa Akrilik Kimya Sanayii A.Ş.0,1048550,1048550,1027580,104855%-0,66
Aksigorta A.Ş.1,32871,33451,31121,3287%0,44
Aksu Enerji Ve Ticaret A.S.0,9749301,00150,9128900,974930%2,80
Alarko Carrier Sanayi ve Ticaret A.S.10,400010,700010,400010,4000%-2,80
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0393650,0404190,0390130,039365%-5,08
Alarko Holding A.Ş.1,55641,56771,54511,5564%-0,72
Alcatel Lucent Teletas Telekomunikasyon A.S.2,65762,73082,63322,6576%-4,39
Alkim Alkali Kimya A.S.0,3741710,3791160,3725230,374171%-2,16
Alkim Kagit Sanayi ve Ticaret A.S.0,1035710,1071420,1035710,103571%-3,33
Altinyunus Cesme Turistik Inc.2,66302,66302,55832,6630%0,56
Anadolu Anonim Türk Sigorta Şirketi0,5563490,5679400,5524860,556349%-2,04
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,5869590,5919760,5844510,586959%0,00
Anadolu Grubu Holding A.S.0,1260000,1260000,1220620,126000%3,23
Anadolu Hayat Emeklilik A.S.0,8322000,8466300,8273900,832200%-1,14
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,09961,12991,08951,0996%-3,54
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,1708370,1737570,1693770,170837%-4,10
Arcelik A.S.7,70737,70737,51227,6098%-1,27
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,9117300,9315500,8985200,911730%-2,82
Arsan Tekstil Sanayi ve Ticaret A.S.0,0472620,0472620,0451260,045126%-1,74
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1925920,2028830,1911220,192592%-3,68
Ata Gayrimenkul Yatirim Ortakligi A.S.1,03511,07791,02801,0351%-5,84
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,4423000,4612500,4423000,442300%-5,40
Atlantis Yatirim Holding A.S.1,10951,16621,05861,1095%-5,31
Atlas Yatırım Ortaklığı A.Ş.0,6264600,6421200,6264600,626460%-2,44
Avrasya Gayrimenkul Yatirim Ortakligi A.S.0,8581000,8985700,8500000,858100%-8,62
Ayen Enerji A.S.1,09931,09930,9920301,0993%9,82
Aygaz A.S.3,18003,18003,12003,1200%-2,50
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,76181,78371,74731,7618%-2,02
Bak Ambalaj Sanayi ve Ticaret A.S.0,9698440,9698440,9397250,951772%-3,07
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,83001,93001,76001,8300%-5,67
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0363090,0373250,0355470,036309%-2,72
Batisoke Cimento Sanayi ve Ticaret A.S.0,4501800,4501800,4143200,434240%-3,54
Besiktas Futbol Yatirimlari A.S.0,5012870,5102030,4903900,501287%-0,78
Big Medya Teknoloji Anonim Sirketi4,57684,57684,43694,4369%-1,33
Birlik Mensucat Fabric Industry and Trade Inc.6,24916,61096,15046,2491%2,70
Blume Metal Kimya Anonim Sirketi0,1595820,1623340,1586650,159582%-2,25
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,56002,62002,36002,5600%6,67
Borusan Yatirim ve Pazarlama A.S.3,94004,08003,72003,9400%-1,50
Bosch Fren Sistemleri A.Ş.16,728317,462716,565116,7283%-3,76
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0345010,0345010,0339730,034149%-2,02
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,74391,75611,73171,7439%-1,38
Burcelik Bursa Celik Dokum Sanayi A.S.0,1300000,1315380,1300000,130000%-1,74
Burcelik Vana Sanayi ve Ticaret A.S.1,23191,23191,20871,2242%1,28
Bursa Cimento Fabrikasi A.S.1,55121,61541,49771,5512%-3,33
Celik Halat ve Tel Sanayii A.S.1,15751,19371,13491,1575%3,23
Cemtas Celik Makina Sanayi ve Ticaret A.S.1,13791,13791,11721,1241%-2,39
Cim Beton Hazirbeton Prefabrication A.S.12,800012,800011,500012,0000%-4,76
Cimentas Izmir Cimento Fabrikasi A.S.3,52153,73853,32853,5215%-4,57
Coca-Cola İçecek A.Ş.5,80006,15005,75005,8000%-7,20
Cosmos Yatirim Holding A.S.1,34001,34001,30001,3000%-4,41
Çelebi Hava Servisi A.Ş.4,41674,41674,11114,3056%0,65
Çimsa Çimento Sanayi ve Ticaret A.Ş.4,30004,60004,30004,3000%-9,28
Dagi Yatirim Holding A.S.1,58511,58511,56121,5612%-1,51
Dardanel Onentas Gida Sanayi A.S.1,13001,15001,12001,1300%-1,74
Demisas Dokum Emaye Sanayi A.S.0,9769400,9830100,9708700,976940%-0,62
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.3,86004,16003,60003,8600%-6,76
Derimod Konfeksiyon Ayakkabi A.S.0,7145700,7600400,7080700,714570%-3,51
Desa Deri Sanayi Ve Ticaret A.S.0,1356110,1356110,1325970,133602%-1,48
Deva Holding A.S.0,6892000,6892000,6680600,672290%-4,22
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.6,40006,75006,35006,4000%-7,25
Dogan Burda Magazine Publishing and Media Inc.4,57684,57684,43694,4369%-1,33
Dogan Sirketler Grubu Holdings A.S.0,7473000,7473000,7352900,741300%-1,20
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,8098940,8263110,8044220,809894%-3,90
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,8098900,8263100,8044200,809890%-3,90
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,6550800,6694700,6478800,655080%-2,15
Dogus Otomotiv Servis ve Ticaret A.S.2,00002,04001,99002,0000%-2,91
Dogusan Boru Sanayii ve Ticaret A.S.1,13391,17471,10121,1339%-4,14
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.1,94311,94311,89571,9052%-1,95
Dunya Holding A.Ş.9,913710,18539,91379,9137%-3,95
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,1315030,1359230,1292930,131503%-3,25
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1900000,1900000,1833330,186666%-1,75
Eczacibasi Yatirim Holding A.S.2,01672,06671,98332,0167%-1,63
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.3,17843,17842,79323,0050%9,09
Ege Endustri ve Ticaret A.S.11,300011,700011,200011,3000%-6,61
Ege Profil ve Sanayi A.S.0,2113550,2225630,2081530,211355%-2,94
Ege Seramik Sanayi ve Ticaret A.Ş.1,23001,28001,23001,2300%-3,91
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,8127900,8343200,8074100,812790%-0,66
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,5066700,5093300,5013300,506670%-0,52
Emek Elektrik Endüstrisi A.Ş.0,4700000,4800000,4600000,470000%-3,09
Eminis Ambalaj A.S.2,06122,06122,01472,0457%0,00
Enka Insaat ve Sanayi A.S.0,7350320,7550330,7350320,735032%-2,65
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,80091,85311,80091,8009%-3,50
Eregli Demir ve Celik Fabrikalari T.A.S.0,4146970,4216660,4146970,414697%-2,46
Ersu Meyve ve Gida Sanayi A.S.0,7725600,7830000,7621200,772560%-1,33
Escort Teknoloji Yatırım A.Ş.0,0337420,0341090,0326420,033742%2,22
Federal-Mogul Izmit Piston6,03576,32146,03576,0357%-3,98
Fenerbahçe Futbol A.Ş.5,13965,18725,09205,1396%0,00
Ford Otomotiv Sanayi A.Ş.1,00001,01000,9950001,0000%-1,96
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0073630,0074620,0072640,007363%0,00
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.2,02162,03401,71152,0216%-15,98
Garanti Faktoring A.S.0,5964100,6144900,5918900,596410%-3,65
Garanti Yatirim Ortakligi A.S.0,3930100,3930100,3850400,387700%-2,01
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0713230,0726360,0708860,071323%-1,81
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,2604280,2640710,2586070,260428%-2,05
Goodyear Lastikleri T.A.Ş.0,1160400,1207440,1152560,116040%-3,90
Göltaş Göller Bölgesi Çimento A.Ş.5,48005,60005,40005,4800%-4,20
GSD Denizcilik Gayrimenkul A.Ş.0,4533200,4533200,4306600,453320%0,00
GSD Holding A.S.0,3444400,3444400,3277800,333330%-6,25
Gubre Fabrikalari T.A.S.0,1805300,1845700,1805300,180530%-2,90
Hacı Ömer Sabancı Holding A.Ş.2,38942,42102,37882,3894%-2,16
Hektaş Ticaret T.A.Ş.0,0175910,0175910,0169080,017079%-3,85
Hürriyet Gazetecilik ve Matbaacılık A.Ş.2,71152,71152,63462,6538%-2,13
ICBC Turkey Bank A.S.0,3901100,4037900,3832600,390110%-5,00
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1430000,1460000,1430000,143000%-2,72
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,9086900,9214000,8832800,908690%-2,06
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,7000000,7300000,6800000,700000%0,00
Ihlas Holding A.S.0,8564300,8800000,8564300,856430%-3,54
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,1296620,1296620,1267410,126741%-1,36
Intema Insaat ve Tesisat Malzeme A.S.0,8542800,8542800,8157400,822160%-2,29
Inveo Yatırım Holding A.Ş.0,0423770,0449960,0423770,042377%-6,32
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,4838200,4901900,4774600,483820%-2,57
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,4838230,4901890,4774570,483823%-2,56
Is Finansal Kiralama A.S.0,2767100,2820300,2660600,276710%-3,26
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,01851,03261,01381,0185%-1,81
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,2042780,2053820,2020690,204278%0,00
Isiklar Enerji ve Yapı Holding A.Ş.0,6400000,6600000,6200000,640000%-3,03
Izmir Demir Celik Sanayi A.S.0,5976000,6108800,5876400,597600%-2,17
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.1,07521,12321,07041,0752%-2,18
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,8114400,8114400,7708700,776660%-4,29
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2974700,3011000,2938400,297470%-2,38
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,7501700,7501700,7220400,726730%-3,12
Karsan Otomotiv Sanayii ve Ticaret A.S.3,48443,58063,48443,4844%-3,33
Karsu Tekstil Sanayii ve Ticaret A.S.1,23001,32001,23001,2300%0,00
Kartonsan Karton Sanayi ve Ticaret A.Ş.100,71100,7195,714395,7143%-5,63
Kent Gıda Maddeleri Sanayii A.Ş.0,0238000,0247000,0224000,023800%-2,86
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1285300,1292500,1227500,128530%-2,19
Kervansaray Yatirim Holding A.S.1,63191,76191,62001,6319%-2,13
Klimasan Klima Sanayi ve Ticaret A.Ş.0,5000000,5151500,5000000,500000%-4,62
Koç Holding A.Ș.6,57106,61346,48626,5710%0,00
Konfrut Gida Sanayi ve Ticaret A.S.0,0512500,0512500,0500000,050625%-1,22
Konya Cimento Sanayii A.S.28,250029,500028,000028,2500%-4,24
Kordsa Teknik Tekstil A.S.0,1273750,1294800,1268480,127375%-1,22
Koza Anadolu Metal Madencilik A.S.0,1708400,1737600,1693800,170840%-4,10
Kristal Kola ve Meşrubat Sanayi A.Ş.1,46401,46401,41801,4256%-2,62
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,22001,25001,21001,2200%-4,69
Kütahya Porselen Sanayi A.Ş.1,53901,57791,52601,5390%-2,47
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0412190,0417070,0407310,041219%-1,17
Logo Yazilim Sanayi ve Ticaret A.S.2,80002,81672,73332,8000%-2,33
Luks Kadife Ticaret Sanayii A.S.1,25341,34251,22371,2534%-7,46
Lydia Holding AS1,05771,05770,9272460,940983%-12,74
Makina Takim Endustrisi A.S.0,7737400,7828400,7646300,773740%1,19
Marmaris Altinyunus Turistik Tesisler A.S.4,06004,10004,00004,0600%2,53
Marshall Boya ve Vernik Sanayi A.Ş.13,457214,098113,393113,4572%-4,11
Marti Otel İşletmeleri A.Ş.1,57001,57001,53001,5400%-0,65
Mazhar Zorlu Holding A.S.1,35001,38001,34001,3500%-2,88
Menderes Tekstil Sanayi ve Ticaret A.S.0,2380600,2415100,2311600,238060%0,00
Merko Gıda Sanayi ve Ticaret A.Ş.1,29731,33291,27961,2973%-2,67
Metemtur Otelcilik ve Turizm AS0,8129600,8269700,8082900,812960%-2,25
Metro Ticari ve Mali Yatirimlar Holding A.S.0,7844100,7999000,7792500,784410%-1,94
Metro Yatirim Ortakligi A.S.0,8066700,8266700,8000000,806670%-3,20
Migros Ticaret Anonim Sirketi9,25009.350.000,009.000.000,009.350.000,00%-1,58
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.1,05781,05780,9272500,940980%-12,74
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,21601,24451,19701,2160%-3,76
Mondi Turkey Corrugated Cardboard Inc.1,21601,24451,19701,2160%-3,76
Net Holding A.S.0,2398700,2425900,2371400,239870%-2,22
Netas Telekomunikasyon A.S.3,10003,25003,10003,1000%-4,62
Nuh Cimento Sanayi A.S.4,27504,27504,00004,0500%-2,99
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,7150000,7400000,7100000,715000%0,00
Oncosem Onkolojik Sistemler A.Ş.12,510012,510012,500012,5000%3,05
Otokar Otomotiv ve Savunma Sanayi A.Ş.5,65005,75005,20005,6500%-2,59
Oyak Cimento Fabrikalari A.S.0,7938730,7938730,7624330,774223%-3,43
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0137190,0141220,0136520,013719%-3,77
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.2,58002,58002,46002,5000%-6,02
Parsan Makina Parçaları Sanayi A.Ş.0,6439100,6960200,6364700,643910%-7,49
Penguen Gıda Sanayi A.Ş.1,65661,69981,65661,6566%-3,03
Petkim Petrokimya Holding A.S.0,6107600,6253000,5962200,610760%-2,33
Petrokent Turizm A.Ş.13,362013,770013,260013,3620%-2,96
Pınar Entegre Et ve Un Sanayi A.Ş.0,1857140,1900000,1842850,185714%-1,52
Pinar Su Sanayi ve Ticaret A.S.0,1691140,1691140,1619180,165516%0,55
Pinar Sut Mamulleri Sanayii A.S.0,2742850,2842850,2742850,274285%-2,54
QNB Bank A.Ş.0,2543790,2605830,2342140,254379%-2,96
QNB Finansal Kiralama A.S.0,9213500,9422900,9161100,921350%-3,30
QNB Finansal Kiralama A.Ş.0,1059500,1083580,1053480,105950%-3,30
QNB Finansbank A.Ş.0,4176400,4278200,3845300,417640%-2,96
Ral Yatirim Holding A.S.0,2097260,2175510,2081600,209726%-6,29
Ray Sigorta A.S.1,00021,03321,00021,0002%-3,97
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,7150000,7300000,7150000,715000%-2,72
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,6770170,7253750,6632000,677017%-8,41
Sanko Pazarlama İthalat İhracat A.Ş.1,40771,44221,39391,4077%-1,45
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0955000,0970000,0950000,095500%-2,55
Sasa Polyester Sanayi A.Ş.0,0083430,0084980,0083430,008343%-1,82
Selcuk Gida Endustri Ihracat A.S.15,797416,230215,797415,7974%-3,95
Serve Film Prodüksiyon Eglence A.S.1,22001,25001,21001,2200%-4,69
Soktas Tekstil Sanayi ve Ticaret A.S.1,62101,62101,52671,5610%-4,21
Sonmez Filament Sentetik A.S.1,23001,30001,22001,2300%-1,60
Sonmez Pamuklu Sanayii A.S.0,2605220,2713770,2605220,260522%-0,59
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,45002,46002,43002,4300%-0,41
Şeker Finansal Kiralama A.Ş.1,12161,12161,08391,0934%-3,33
Şekerbank T.A.Ş.0,4203200,4203200,4050000,409370%-1,58
Tat Gida Sanayi A.S.2,70002,72002,66002,7000%-2,17
Tek Art Insaat Ticaret Turizm A.S.4,04934,10534,03074,0493%-0,91
Tera Finansal Yatırımlar Holding A.Ş.0,5706470,5706470,5620440,562044%-1,51
Tera Yatirim Teknoloji Holding A.Ş.0,6344120,6617970,5887710,634412%7,75
Tofas Turk Otomobil Fabrikasi A.S.2,43002,43002,37602,4300%-0,74
Tukas Gida Sanayi ve Ticaret A.S.0,2148140,2185180,2129620,214814%-2,52
Tupras Turkiye Petrol Rafinerileri A.S.2,08572,14292,07142,0857%-0,68
Turcas Petrol A.S.0,9508200,9698300,9191200,950820%0,67
Turk Prysmian Kablo ve Sistemleri A.S.0,6704000,6918600,6650400,670400%-3,85
Turk Sise ve Cam Fabrikalari A.S.0,7143100,7143100,6810900,689390%-4,60
Turk Traktor ve Ziraat Makineleri A.S.6,85007,00006,85006,8500%-2,84
Turkcell Iletisim Hizmetleri A.S.5,93246,06645,89885,9324%-2,75
Turkish Airlines Inc.0,0010500,0010500,0010500,001050%0,00
Turkiye Sigorta A.S.0,0378810,0378810,0371570,037398%0,65
Turkiye Sınai Kalkınma Bankası A.Ş.0,1623600,1664100,1580900,158090%-3,47
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,81381,81381,79641,7964%-1,90
Türkiye Garanti Bankası A.Ş.1,20391,20391,17031,1770%-3,32
Türkiye Kalkınma ve Yatırım Bankası A.Ş.1,13401,13401,08361,1088%0,00
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,4678000,4813600,4644100,467800%-3,50
Usak Seramik Sanayii A.S.0,1353550,1398670,1347110,135355%-4,55
Ülker Bisküvi Sanayi A.Ş.5,60005,65005,55005,6000%-2,61
Vakif Finansal Kiralama A.S.0,0088660,0088660,0081550,008629%-3,20
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0482090,0482090,0462110,046461%-4,62
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,7519600,7675100,7467700,751960%-2,03
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,3040600,3128100,3018800,304060%-2,12
Vestel Elektronik Sanayi ve Ticaret A.S.4,96005,00004,94004,9600%-2,75
Viking Kagit ve Seluloz A.S.1,47001,50001,42001,4700%-0,68
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0870000,0880000,0850000,085000%-2,30
Yapi ve Kredi Bankasi A.S.0,9708100,9810300,9605900,970810%-0,52
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2783600,2827800,2761500,278360%-2,33
Yesil Yapi Endustrisi A.S.0,4285950,4285950,4148580,414858%-3,82
Yesil Yatirim Holding A.S.1,27001,33001,24001,2700%-4,51
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0905170,0923400,0899100,090517%0,00
Zorlu Enerji Elektrik Üretim A.Ş.1,31741,33351,27441,3174%1,24