Amerikan Doları 50,0195 %0,06Euro 56,1167 %0,32Gram Altın 6.564,00 %3,09Ons Altın 4.059,10 %3,57Brent Petrol 94,6688 %-9,12EUR/USD 1,1219 %0,26Bitcoin 80.272,00 %3,64Ethereum 2.424,85 %6,60

8 Aralık 2004 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,8533330,9466660,8533330,853333%-0,78
Afyon Çimento Sanayi T.A.Ş.0,2133500,2297600,2078800,213350%-1,89
Akbank T.A.Ş.2,56112,63132,35062,5611%-1,35
Akçansa Çimento Sanayi ve Ticaret A.Ş.4,38004,50004,38004,3800%-2,67
Akenerji Elektrik Üretim A.Ş.0,9251700,9490900,9251700,925170%-2,52
Akin Tekstil A.S.2,82002,82002,76002,8000%0,00
Aksa Akrilik Kimya Sanayii A.Ş.0,1041560,1069520,1041560,104156%-1,32
Aksigorta A.Ş.1,35781,36951,34621,3578%-0,43
Aksu Enerji Ve Ticaret A.S.1,04581,09021,04581,0458%-7,81
Alarko Carrier Sanayi ve Ticaret A.S.10,300010,500010,200010,3000%0,00
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0388370,0404190,0386620,038837%-3,49
Alarko Holding A.Ş.1,61281,63541,60151,6128%0,70
Alcatel Lucent Teletas Telekomunikasyon A.S.2,37722,46262,36502,3772%-4,41
Alkim Alkali Kimya A.S.0,3560400,3642810,3510950,356040%-3,57
Alkim Kagit Sanayi ve Ticaret A.S.0,0942850,0964280,0935710,094285%-2,22
Altinyunus Cesme Turistik Inc.2,73782,84252,72282,7378%0,00
Anadolu Anonim Türk Sigorta Şirketi0,5408950,5563490,5331680,540895%-2,10
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,6195680,6296010,5944840,619568%4,66
Anadolu Grubu Holding A.S.0,1338750,1338750,1299370,133875%0,00
Anadolu Hayat Emeklilik A.S.0,8177700,8370100,8081500,817770%-1,73
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,02901,09961,01891,0290%-6,42
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,1576960,1606160,1562350,157696%-2,70
Arcelik A.S.7,65857,65857,41467,4634%-0,65
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,9381600,9711900,9315500,938160%-2,07
Arsan Tekstil Sanayi ve Ticaret A.S.0,0443250,0443250,0432570,043257%-2,99
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1617190,1720100,1617190,161719%-4,35
Ata Gayrimenkul Yatirim Ortakligi A.S.1,22791,27071,14221,2279%7,50
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,4296600,4423000,4170200,429660%-1,45
Atlantis Yatirim Holding A.S.1,05861,08120,9680201,0586%-2,09
Atlas Yatırım Ortaklığı A.Ş.0,6342900,6460400,6264600,634290%-1,82
Avrasya Gayrimenkul Yatirim Ortakligi A.S.0,8257200,8581000,8257200,825720%-3,77
Ayen Enerji A.S.1,72491,81421,70701,7249%-6,31
Aygaz A.S.3,26003,26003,14003,1400%-1,88
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,68181,71091,67451,6818%0,00
Bak Ambalaj Sanayi ve Ticaret A.S.0,9638200,9638200,9457480,951772%-1,25
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,76001,82001,75001,7600%1,15
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0350390,0358010,0347850,035039%0,00
Batisoke Cimento Sanayi ve Ticaret A.S.0,4581500,4581500,4342400,438230%-3,51
Besiktas Futbol Yatirimlari A.S.0,4794920,4953430,4794920,479492%-2,81
Big Medya Teknoloji Anonim Sirketi4,27704,27704,03724,1571%-4,15
Birlik Mensucat Fabric Industry and Trade Inc.6,05186,05185,78866,0518%2,79
Blume Metal Kimya Anonim Sirketi0,1577480,1604990,1549960,157748%-0,58
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,42002,48002,42002,4200%0,83
Borusan Yatirim ve Pazarlama A.S.3,64003,80003,54003,6400%-3,70
Bosch Fren Sistemleri A.Ş.15,993917,870715,912315,9939%-2,97
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0339730,0339730,0329170,033093%-2,08
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,81711,89021,80491,8171%-3,87
Burcelik Bursa Celik Dokum Sanayi A.S.0,1315380,1330760,1230760,131538%1,79
Burcelik Vana Sanayi ve Ticaret A.S.1,29391,29391,23191,2939%3,09
Bursa Cimento Fabrikasi A.S.1,54051,61541,54051,5405%-1,37
Celik Halat ve Tel Sanayii A.S.1,00831,04450,9947301,0083%-3,04
Cemtas Celik Makina Sanayi ve Ticaret A.S.1,11031,11031,07591,0759%-1,89
Cim Beton Hazirbeton Prefabrication A.S.13,600013,600013,000013,2000%-0,75
Cimentas Izmir Cimento Fabrikasi A.S.3,47323,61793,44913,4732%-4,64
Coca-Cola İçecek A.Ş.6,35006,55006,30006,3500%-1,55
Cosmos Yatirim Holding A.S.1,27001,27001,22001,2300%-0,81
Çelebi Hava Servisi A.Ş.4,25004,25004,05564,0833%-2,65
Çimsa Çimento Sanayi ve Ticaret A.Ş.4,52004,66004,50004,5200%1,35
Dagi Yatirim Holding A.S.1,54531,54531,52141,5214%-2,05
Dardanel Onentas Gida Sanayi A.S.1,11001,13001,11001,1100%-2,63
Demisas Dokum Emaye Sanayi A.S.0,9708700,9769400,9648000,970870%-1,84
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.3,42003,70003,42003,4200%-4,47
Derimod Konfeksiyon Ayakkabi A.S.0,6853400,7405600,6658500,685340%-0,47
Desa Deri Sanayi Ve Ticaret A.S.0,1275750,1275750,1215480,123557%-2,38
Deva Holding A.S.0,6722900,6722900,6511400,655370%-1,90
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.6,30006,70006,30006,3000%-2,33
Dogan Burda Magazine Publishing and Media Inc.4,27704,27704,03724,1571%-4,15
Dogan Sirketler Grubu Holdings A.S.0,7383000,7383000,7262900,732290%-1,22
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,7934770,8208390,7934770,793477%0,00
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,7934800,8208400,7934800,793480%0,00
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,6262800,6550800,6262800,626280%-2,25
Dogus Otomotiv Servis ve Ticaret A.S.1,86001,91001,85001,8600%-3,12
Dogusan Boru Sanayii ve Ticaret A.S.1,07681,14201,06861,0768%-2,22
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.1,87681,87681,84831,8578%-1,01
Dunya Holding A.Ş.9,50639,77799,50639,5063%-1,41
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,1226620,1281870,1204520,122662%0,91
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1900000,1900000,1833330,183333%-1,79
Eczacibasi Yatirim Holding A.S.1,88331,91671,85001,8833%-0,88
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,90872,90872,63902,7739%2,13
Ege Endustri ve Ticaret A.S.10,800011,300010,700010,8000%-5,26
Ege Profil ve Sanayi A.S.0,2113550,2177600,2113550,211355%-1,49
Ege Seramik Sanayi ve Ticaret A.Ş.1,32001,36001,31001,3200%-1,49
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,7912600,8127900,7912600,791260%-2,00
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,5013300,5093300,4933300,501330%-0,53
Emek Elektrik Endüstrisi A.Ş.0,4400000,4700000,4400000,440000%-3,30
Eminis Ambalaj A.S.2,12322,12322,07672,0767%-2,19
Enka Insaat ve Sanayi A.S.0,6950300,7100310,6900300,695030%-2,11
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,68341,81401,67041,6834%-5,84
Eregli Demir ve Celik Fabrikalari T.A.S.0,4042420,4112120,4007570,404242%-1,69
Ersu Meyve ve Gida Sanayi A.S.0,7464600,7673400,7464600,746460%-2,05
Escort Teknoloji Yatırım A.Ş.0,0313580,0320920,0311750,031358%-2,84
Federal-Mogul Izmit Piston5,85716,53575,78575,8571%-5,20
Fenerbahçe Futbol A.Ş.5,04445,13965,04445,0444%-0,93
Ford Otomotiv Sanayi A.Ş.1,02001,04001,01001,0200%-0,97
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0072150,0074120,0067200,007215%-1,34
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.1,76111,84801,76111,7611%-5,33
Garanti Faktoring A.S.0,5964100,6054500,5964100,596410%0,00
Garanti Yatirim Ortakligi A.S.0,3744200,3744200,3558300,361150%-2,86
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0704480,0717610,0695730,070448%-0,62
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,2531440,2586070,2513220,253144%-2,11
Goodyear Lastikleri T.A.Ş.0,1105520,1129040,1097670,110552%-1,40
Göltaş Göller Bölgesi Çimento A.Ş.5,76005,84005,52005,7600%1,41
GSD Denizcilik Gayrimenkul A.Ş.0,4476600,4533200,4419900,447660%0,00
GSD Holding A.S.0,3277800,3277800,3111100,316670%-1,72
Gubre Fabrikalari T.A.S.0,1711000,1751400,1697500,171100%0,00
Hacı Ömer Sabancı Holding A.Ş.2,55782,59992,54732,5578%-0,41
Hektaş Ticaret T.A.Ş.0,0169080,0169080,0163960,016567%-3,00
Hürriyet Gazetecilik ve Matbaacılık A.Ş.2,59622,59622,53852,5577%-1,48
ICBC Turkey Bank A.S.0,3901100,3969500,3832600,390110%0,00
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1490000,1520000,1420000,149000%4,20
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,8387900,8705700,8387900,838790%-3,65
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,6700000,6800000,6700000,670000%0,00
Ihlas Holding A.S.0,8171400,8328600,8092800,817140%-1,89
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,1232370,1232370,1197330,120317%-3,29
Intema Insaat ve Tesisat Malzeme A.S.0,8350100,8350100,8157400,822160%-1,54
Inveo Yatırım Holding A.Ş.0,0385680,0397580,0385680,038568%-1,82
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,4647300,4710900,4583600,464730%-1,35
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,4647250,4710910,4583590,464725%-1,35
Is Finansal Kiralama A.S.0,2594100,2740500,2594100,259410%-6,25
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,9762700,9997400,9715800,976270%-1,42
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,1965480,1998610,1965480,196548%-1,66
Isiklar Enerji ve Yapı Holding A.Ş.0,6300000,6500000,6300000,630000%-3,08
Izmir Demir Celik Sanayi A.S.0,4980000,5245600,4946800,498000%-5,06
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.1,04641,08481,04161,0464%-2,68
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,7303000,7303000,6955200,701320%-3,20
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2757100,2865900,2738900,275710%-3,18
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,7126600,7126600,6939100,693910%-1,99
Karsan Otomotiv Sanayii ve Ticaret A.S.3,22013,26823,17203,2201%0,00
Karsu Tekstil Sanayii ve Ticaret A.S.1,15001,19001,15001,1500%-1,71
Kartonsan Karton Sanayi ve Ticaret A.Ş.111,43111,43103,57103,57%-8,23
Kent Gıda Maddeleri Sanayii A.Ş.0,0250000,0266000,0227000,025000%9,65
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1169700,1249200,1104700,116970%-4,15
Kervansaray Yatirim Holding A.S.1,42491,51361,41901,4249%-5,12
Klimasan Klima Sanayi ve Ticaret A.Ş.0,4848500,4969700,4848500,484850%-1,84
Koç Holding A.Ș.6,57106,61346,48626,5710%1,31
Konfrut Gida Sanayi ve Ticaret A.S.0,0468750,0468750,0462500,046250%-1,99
Konya Cimento Sanayii A.S.31,750033,750030,750031,7500%1,60
Kordsa Teknik Tekstil A.S.0,1242160,1289540,1242160,124216%-2,88
Koza Anadolu Metal Madencilik A.S.0,1577000,1606200,1562400,157700%-2,70
Kristal Kola ve Meşrubat Sanayi A.Ş.1,35671,35671,33371,3337%-1,14
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,18001,22001,08001,1800%-2,48
Kütahya Porselen Sanayi A.Ş.1,73701,83441,73701,7370%2,88
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0387800,0397560,0378040,038780%-3,64
Logo Yazilim Sanayi ve Ticaret A.S.2,66672,80002,65002,6667%-5,33
Luks Kadife Ticaret Sanayii A.S.1,10491,11081,08111,1049%1,64
Lydia Holding AS0,8860350,8860350,8310870,837955%-5,43
Makina Takim Endustrisi A.S.0,7191200,7282200,6645000,719120%-1,25
Marmaris Altinyunus Turistik Tesisler A.S.4,20004,40004,10004,2000%-5,83
Marshall Boya ve Vernik Sanayi A.Ş.13,329113,905812,880513,3291%0,48
Marti Otel İşletmeleri A.Ş.1,22001,22001,16001,1700%-2,50
Mazhar Zorlu Holding A.S.1,27001,30001,27001,2700%-3,05
Menderes Tekstil Sanayi ve Ticaret A.S.0,2311600,2380600,2311600,231160%-1,47
Merko Gıda Sanayi ve Ticaret A.Ş.1,24401,27961,24401,2440%-2,78
Metemtur Otelcilik ve Turizm AS0,8036100,8176300,7896000,803610%-0,58
Metro Ticari ve Mali Yatirimlar Holding A.S.0,7431300,7637700,7431300,743130%-2,04
Metro Yatirim Ortakligi A.S.0,7600000,7866700,7533300,760000%-1,72
Migros Ticaret Anonim Sirketi9,30009.450.000,009.000.000,009.450.000,00%-1,05
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,8860400,8860400,8310900,837960%-5,43
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,14481,16851,14481,1448%-2,43
Mondi Turkey Corrugated Cardboard Inc.1,14471,16851,14471,1447%-2,43
Net Holding A.S.0,2616800,2698500,2562200,261680%1,05
Netas Telekomunikasyon A.S.3,15003,22503,15003,1500%-1,56
Nuh Cimento Sanayi A.S.4,20004,20003,65003,9000%-2,50
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,7300000,7450000,7250000,730000%-1,35
Otokar Otomotiv ve Savunma Sanayi A.Ş.5,75005,80005,70005,7500%0,00
Oyak Cimento Fabrikalari A.S.0,9117750,9117750,7781530,896055%11,76
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0131810,0135170,0131810,013181%-2,49
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.2,56002,56002,42002,4600%-5,38
Parsan Makina Parçaları Sanayi A.Ş.0,6104100,6141400,5992500,610410%0,61
Penguen Gıda Sanayi A.Ş.1,50131,69981,48401,5013%-2,25
Petkim Petrokimya Holding A.S.0,6156100,6253000,6107600,615610%-0,78
Petrokent Turizm A.Ş.13,158013,362013,158013,1580%0,00
Pınar Entegre Et ve Un Sanayi A.Ş.0,1857140,1900000,1785710,185714%0,78
Pinar Su Sanayi ve Ticaret A.S.0,1601190,1601190,1502240,155621%1,76
Pinar Sut Mamulleri Sanayii A.S.0,2942850,3000000,2742850,294285%3,00
QNB Bank A.Ş.0,2947070,2978090,2760940,294707%6,15
QNB Finansal Kiralama A.S.0,8794700,9056400,8742300,879470%-1,75
QNB Finansal Kiralama A.Ş.0,1011350,1041440,1005330,101135%-1,75
QNB Finansbank A.Ş.0,4838500,4889400,4532900,483850%6,15
Ral Yatirim Holding A.S.0,2097260,2128560,2081600,209726%-0,74
Ray Sigorta A.S.0,8183200,8431200,7604600,818320%-3,88
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,7450000,7600000,7100000,745000%4,20
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,6977420,7115580,6908330,697742%-1,94
Sanko Pazarlama İthalat İhracat A.Ş.1,31111,33871,30421,3111%-1,55
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0955000,0980000,0955000,095500%-2,05
Sasa Polyester Sanayi A.Ş.0,0079800,0081870,0079280,007980%-1,92
Selcuk Gida Endustri Ihracat A.S.15,148215,581015,148215,1482%-1,41
Serve Film Prodüksiyon Eglence A.S.1,18001,22001,08001,1800%-2,48
Soktas Tekstil Sanayi ve Ticaret A.S.1,57811,57811,50101,5010%-3,31
Sonmez Filament Sentetik A.S.1,14001,23001,14001,1400%-1,72
Sonmez Pamuklu Sanayii A.S.0,2543190,2605220,2543190,254319%-1,80
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,50002,50002,47002,4700%-1,59
Şeker Finansal Kiralama A.Ş.1,06511,06511,00851,0368%-2,66
Şekerbank T.A.Ş.0,4356400,4356400,4159400,422510%-3,50
Tat Gida Sanayi A.S.2,47002,51002,44002,4700%0,82
Tek Art Insaat Ticaret Turizm A.S.4,40394,47854,38524,4039%0,00
Tera Finansal Yatırımlar Holding A.Ş.0,5563090,5563090,5477060,547706%-2,05
Tera Yatirim Teknoloji Holding A.Ş.0,6617970,6709250,5933350,661797%6,62
Tofas Turk Otomobil Fabrikasi A.S.2,43002,46602,37602,4300%2,27
Tukas Gida Sanayi ve Ticaret A.S.0,2111110,2166660,2111110,211111%-0,87
Tupras Turkiye Petrol Rafinerileri A.S.2,07142,10002,05712,0714%0,00
Turcas Petrol A.S.0,9951901,01420,9825100,995190%0,00
Turk Prysmian Kablo ve Sistemleri A.S.0,6355400,6462700,6328600,635540%-0,84
Turk Sise ve Cam Fabrikalari A.S.0,7475300,7475300,7350800,739230%1,71
Turk Traktor ve Ziraat Makineleri A.S.6,75006,85006,75006,7500%-0,74
Turkcell Iletisim Hizmetleri A.S.6,03296,16705,99946,0329%-1,64
Turkish Airlines Inc.0,0010500,0010500,0010500,001050%0,00
Turkiye Sigorta A.S.0,0361920,0361920,0354680,035951%0,68
Turkiye Sınai Kalkınma Bankası A.Ş.0,1680600,1722500,1652100,165210%1,76
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,71611,71611,67431,6812%-1,23
Türkiye Garanti Bankası A.Ş.1,24421,24421,20391,2106%-2,17
Türkiye Kalkınma ve Yatırım Bankası A.Ş.1,14921,14921,05841,0937%-5,24
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,4372900,4440700,4271200,437290%-0,77
Usak Seramik Sanayii A.S.0,1443790,1476020,1424460,144379%0,00
Ülker Bisküvi Sanayi A.Ş.5,25005,40005,20005,2500%-2,78
Vakif Finansal Kiralama A.S.0,0088660,0088660,0083920,008487%1,13
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0557030,0557030,0499580,054204%11,28
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,7415800,8141900,7312100,741580%-0,69
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2756300,2887500,2756300,275630%-3,81
Vestel Elektronik Sanayi ve Ticaret A.S.4,86004,94004,86004,8600%-0,82
Viking Kagit ve Seluloz A.S.1,48001,50001,45001,4800%-2,63
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0860000,0860000,0820000,083000%-4,60
Yapi ve Kredi Bankasi A.S.0,9708100,9912500,9503700,970810%-2,06
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2761500,2827800,2695200,276150%0,81
Yesil Yapi Endustrisi A.S.0,4121110,4121110,3983740,401121%-2,01
Yesil Yatirim Holding A.S.1,16001,23001,12001,1600%-4,13
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0862650,0868720,0856570,086265%0,00
Zorlu Enerji Elektrik Üretim A.Ş.1,29051,32271,29051,2905%-2,44