Amerikan Doları 50,0439 %0,05Euro 56,3463 %0,31Gram Altın 6.695,50 %1,93Ons Altın 4.138,05 %1,89Brent Petrol 93,7656 %-1,49EUR/USD 1,1259 %0,26Bitcoin 80.751,05 %0,77Ethereum 2.433,86 %0,53

9 Aralık 2004 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,8200000,8600000,8200000,820000%-3,91
Afyon Çimento Sanayi T.A.Ş.0,2119800,2188200,2106200,211980%-0,64
Akbank T.A.Ş.2,50852,64882,50852,5085%-2,05
Akçansa Çimento Sanayi ve Ticaret A.Ş.4,18004,40003,96004,1800%-4,57
Akenerji Elektrik Üretim A.Ş.0,9012400,9331400,8932600,901240%-2,59
Akin Tekstil A.S.2,84002,84002,78002,7800%-0,71
Aksa Akrilik Kimya Sanayii A.Ş.0,1034570,1055540,1027580,103457%-0,67
Aksigorta A.Ş.1,34031,36361,34031,3403%-1,29
Aksu Enerji Ve Ticaret A.S.0,9749301,04580,9749300,974930%-6,78
Alarko Carrier Sanayi ve Ticaret A.S.10,200010,500010,200010,2000%-0,97
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0377830,0404190,0376070,037783%-2,71
Alarko Holding A.Ş.1,62411,68051,61281,6241%0,70
Alcatel Lucent Teletas Telekomunikasyon A.S.2,37622,55812,36482,3762%-0,04
Alkim Alkali Kimya A.S.0,3461500,3576880,3445010,346150%-2,78
Alkim Kagit Sanayi ve Ticaret A.S.0,0921420,0957140,0914280,092142%-2,27
Altinyunus Cesme Turistik Inc.2,78272,91732,76772,7827%1,64
Anadolu Anonim Türk Sigorta Şirketi0,5215770,5447590,5215770,521577%-3,57
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,6170590,6396350,6095340,617059%-0,40
Anadolu Grubu Holding A.S.0,1299370,1378120,1299370,129937%-2,94
Anadolu Hayat Emeklilik A.S.0,8033400,8273900,7985200,803340%-1,76
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,9987211,03910,9886330,998721%-2,94
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,1474750,1576960,1474750,147475%-6,48
Arcelik A.S.7,60987,60987,46347,5610%1,31
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,8853100,9315500,8787000,885310%-5,63
Arsan Tekstil Sanayi ve Ticaret A.S.0,0437910,0437910,0421890,042189%-2,47
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1514270,1646590,1514270,151427%-6,36
Ata Gayrimenkul Yatirim Ortakligi A.S.1,41351,52771,34211,4135%15,12
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,4170200,4296600,4170200,417020%-2,94
Atlantis Yatirim Holding A.S.1,01901,07561,01901,0190%-3,74
Atlas Yatırım Ortaklığı A.Ş.0,6264600,6460400,6264600,626460%-1,23
Avrasya Gayrimenkul Yatirim Ortakligi A.S.0,8095300,8500000,8095300,809530%-1,96
Ayen Enerji A.S.1,51931,71591,51931,5193%-11,92
Aygaz A.S.3,16003,16003,08003,0800%-1,91
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,63811,68181,63811,6381%-2,60
Bak Ambalaj Sanayi ve Ticaret A.S.0,9818920,9818920,9517720,951772%0,00
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,64001,76001,60001,6400%-6,82
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0337700,0347850,0335160,033770%-3,62
Batisoke Cimento Sanayi ve Ticaret A.S.0,4342400,4342400,4143200,418310%-4,55
Besiktas Futbol Yatirimlari A.S.0,4497720,4874180,4339210,449772%-6,20
Big Medya Teknoloji Anonim Sirketi4,15714,15714,07714,0771%-1,92
Birlik Mensucat Fabric Industry and Trade Inc.5,88735,92025,78865,8873%-2,72
Blume Metal Kimya Anonim Sirketi0,1531620,1595820,1531620,153162%-2,91
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,22002,42002,22002,2200%-8,26
Borusan Yatirim ve Pazarlama A.S.3,64003,70003,60003,6400%0,00
Bosch Fren Sistemleri A.Ş.14,117015,341014,035414,1170%-11,73
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0332690,0332690,0318600,032389%-2,13
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,78051,84151,76831,7805%-2,01
Burcelik Bursa Celik Dokum Sanayi A.S.0,1246150,1300000,1246150,124615%-5,26
Burcelik Vana Sanayi ve Ticaret A.S.1,37141,37141,29391,3172%1,80
Bursa Cimento Fabrikasi A.S.1,49771,57261,49771,4977%-2,78
Celik Halat ve Tel Sanayii A.S.0,9676001,00380,9585600,967600%-4,04
Cemtas Celik Makina Sanayi ve Ticaret A.S.1,08971,08971,03451,0414%-3,20
Cim Beton Hazirbeton Prefabrication A.S.13,500013,500012,900013,0000%-1,52
Cimentas Izmir Cimento Fabrikasi A.S.3,47323,61793,44913,4732%0,00
Coca-Cola İçecek A.Ş.6,20006,50006,20006,2000%-2,36
Cosmos Yatirim Holding A.S.1,25001,25001,20001,2000%-2,44
Çelebi Hava Servisi A.Ş.4,08334,08333,88893,8889%-4,76
Çimsa Çimento Sanayi ve Ticaret A.Ş.4,46004,60004,42004,4600%-1,33
Dagi Yatirim Holding A.S.1,52141,52141,39401,4497%-4,71
Dardanel Onentas Gida Sanayi A.S.1,06001,12001,06001,0600%-4,50
Demisas Dokum Emaye Sanayi A.S.0,9648000,9769400,9648000,964800%-0,63
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.3,34003,50003,28003,3400%-2,34
Derimod Konfeksiyon Ayakkabi A.S.0,6723500,6950800,6691000,672350%-1,90
Desa Deri Sanayi Ve Ticaret A.S.0,1235570,1235570,1205430,121548%-1,63
Deva Holding A.S.0,6553700,6553700,6300000,634230%-3,23
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.5,95006,30005,70005,9500%-5,56
Dogan Burda Magazine Publishing and Media Inc.4,15714,15714,07724,0772%-1,92
Dogan Sirketler Grubu Holdings A.S.0,7352900,7352900,7142900,717290%-2,05
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,7880050,8098940,7825330,788005%-0,69
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,7880100,8098900,7825300,788010%-0,69
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,5974900,6334800,5902900,597490%-4,60
Dogus Otomotiv Servis ve Ticaret A.S.1,82001,87001,82001,8200%-2,15
Dogusan Boru Sanayii ve Ticaret A.S.1,07681,10941,06051,0768%0,00
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.1,86731,86731,75361,8199%-2,04
Dunya Holding A.Ş.9,37059,64219,37059,3705%-1,43
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,1160320,1226620,1160320,116032%-5,41
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1900000,1900000,1833330,186666%1,82
Eczacibasi Yatirim Holding A.S.1,78331,88331,78331,7833%-5,31
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.3,02433,02432,79322,8509%2,78
Ege Endustri ve Ticaret A.S.10,500011,200010,300010,5000%-2,78
Ege Profil ve Sanayi A.S.0,2097540,2177600,2097540,209754%-0,76
Ege Seramik Sanayi ve Ticaret A.Ş.1,31001,35001,31001,3100%-0,76
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,7374300,7912600,7374300,737430%-6,80
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,4933300,5040000,4906700,493330%-1,60
Emek Elektrik Endüstrisi A.Ş.0,4150000,4400000,4100000,415000%-5,68
Eminis Ambalaj A.S.2,12322,12322,01472,0147%-2,99
Enka Insaat ve Sanayi A.S.0,7000310,7200320,6900300,700031%0,72
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,56601,68341,56601,5660%-6,98
Eregli Demir ve Celik Fabrikalari T.A.S.0,3972720,4112120,3972720,397272%-1,72
Ersu Meyve ve Gida Sanayi A.S.0,7151400,7516800,7151400,715140%-4,20
Escort Teknoloji Yatırım A.Ş.0,0302580,0313580,0302580,030258%-3,51
Federal-Mogul Izmit Piston5,39295,78575,35715,3929%-7,93
Fenerbahçe Futbol A.Ş.5,04445,18725,04445,0444%0,00
Ford Otomotiv Sanayi A.Ş.1,01001,05001,01001,0100%-0,98
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0070660,0073630,0070660,007066%-2,07
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.1,76111,83561,73631,7611%0,00
Garanti Faktoring A.S.0,5693000,6009300,5286400,569300%-4,55
Garanti Yatirim Ortakligi A.S.0,3611500,3611500,3452100,345210%-4,41
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0691360,0708860,0691360,069136%-1,86
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,2458590,2549650,2458590,245859%-2,88
Goodyear Lastikleri T.A.Ş.0,1074150,1113360,1074150,107415%-2,84
Göltaş Göller Bölgesi Çimento A.Ş.5,60005,84005,60005,6000%-2,78
GSD Denizcilik Gayrimenkul A.Ş.0,4363200,4476600,4363200,436320%-2,53
GSD Holding A.S.0,3222200,3222200,3055600,305560%-3,51
Gubre Fabrikalari T.A.S.0,1630200,1697500,1623400,163020%-4,72
Hacı Ömer Sabancı Holding A.Ş.2,51572,56832,51572,5157%-1,65
Hektaş Ticaret T.A.Ş.0,0169080,0169080,0162250,016396%-1,03
Hürriyet Gazetecilik ve Matbaacılık A.Ş.2,59622,59622,53852,5385%-0,75
ICBC Turkey Bank A.S.0,3695700,3901100,3695700,369570%-5,27
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1450000,1510000,1450000,145000%-2,68
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,8260900,8959800,8260900,826090%-1,51
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,6700000,6800000,6600000,670000%0,00
Ihlas Holding A.S.0,7778600,8171400,7778600,777860%-4,81
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,1209010,1209010,1191480,119148%-0,97
Intema Insaat ve Tesisat Malzeme A.S.0,8221600,8221600,8028900,802890%-2,34
Inveo Yatırım Holding A.Ş.0,0373770,0390440,0369010,037377%-3,09
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,4392600,4647300,4392600,439260%-5,48
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,4392610,4647250,4392610,439261%-5,48
Is Finansal Kiralama A.S.0,2447800,2580800,2447800,244780%-5,64
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,9575000,9809700,9528100,957500%-1,92
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,1965480,2042780,1965480,196548%0,00
Isiklar Enerji ve Yapı Holding A.Ş.0,6100000,6500000,6100000,610000%-3,17
Izmir Demir Celik Sanayi A.S.0,4913600,5146000,4913600,491360%-1,33
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.1,00321,05601,00321,0032%-4,13
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,7216000,7216000,6810300,686830%-2,07
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,7032800,7032800,6657800,665780%-4,05
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2684500,2811500,2684500,268450%-2,63
Karsan Otomotiv Sanayii ve Ticaret A.S.3,22013,29223,19613,2201%0,00
Karsu Tekstil Sanayii ve Ticaret A.S.1,13001,14001,11001,1300%-1,74
Kartonsan Karton Sanayi ve Ticaret A.Ş.104,29104,2997,857197,8571%-5,52
Kent Gıda Maddeleri Sanayii A.Ş.0,0237500,0262500,0235000,023750%-5,00
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1176900,1220300,1162500,117690%0,62
Kervansaray Yatirim Holding A.S.1,42491,50771,39541,4249%0,00
Klimasan Klima Sanayi ve Ticaret A.Ş.0,4636400,4878800,4636400,463640%-4,37
Koç Holding A.Ș.6,40156,57106,40156,4015%-2,58
Konfrut Gida Sanayi ve Ticaret A.S.0,0453120,0453120,0437500,043750%-5,41
Konya Cimento Sanayii A.S.31,000033,000030,750031,0000%-2,36
Kordsa Teknik Tekstil A.S.0,1200060,1263220,1189530,120006%-3,39
Koza Anadolu Metal Madencilik A.S.0,1474800,1577000,1474800,147480%-6,48
Kristal Kola ve Meşrubat Sanayi A.Ş.1,34901,34901,28771,2877%-3,45
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,12001,18001,12001,1200%-5,08
Kütahya Porselen Sanayi A.Ş.1,63961,73701,62341,6396%-5,61
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0378040,0395120,0373170,037804%-2,52
Logo Yazilim Sanayi ve Ticaret A.S.2,56672,66672,55002,5667%-3,75
Luks Kadife Ticaret Sanayii A.S.1,13461,14651,08701,1346%2,69
Lydia Holding AS0,8379550,8379550,8104810,817350%-2,46
Makina Takim Endustrisi A.S.0,7009100,7282200,6736000,700910%-2,53
Marmaris Altinyunus Turistik Tesisler A.S.4,08004,38004,00004,0800%-2,86
Marshall Boya ve Vernik Sanayi A.Ş.12,944613,457212,944612,9446%-2,88
Marti Otel İşletmeleri A.Ş.1,18001,18001,06001,0600%-9,40
Mazhar Zorlu Holding A.S.1,23001,28001,23001,2300%-3,15
Menderes Tekstil Sanayi ve Ticaret A.S.0,2311600,2415100,2311600,231160%0,00
Merko Gıda Sanayi ve Ticaret A.Ş.1,20851,24401,20851,2085%-2,86
Metemtur Otelcilik ve Turizm AS0,7802500,8129600,7802500,780250%-2,91
Metro Ticari ve Mali Yatirimlar Holding A.S.0,7379700,7637700,7379700,737970%-0,69
Metro Yatirim Ortakligi A.S.0,7466700,7733300,7400000,746670%-1,75
Migros Ticaret Anonim Sirketi9,55009.750.000,009.400.000,009.750.000,00%3,17
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,8379600,8379600,8104800,817350%-2,46
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,10201,26351,09721,1020%-3,73
Mondi Turkey Corrugated Cardboard Inc.1,10201,26351,09721,1020%-3,73
Net Holding A.S.0,2698500,2807600,2644000,269850%3,12
Netas Telekomunikasyon A.S.3,12503,27503,12503,1250%-0,79
Nuh Cimento Sanayi A.S.4,05004,05003,85003,8500%-1,28
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,7100000,7350000,7050000,710000%-2,74
Otokar Otomotiv ve Savunma Sanayi A.Ş.5,70005,80005,65005,7000%-0,87
Oyak Cimento Fabrikalari A.S.0,9353560,9353560,8253140,833174%-7,02
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0129120,0131810,0128450,012912%-2,04
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.2,44002,44002,32002,3200%-5,69
Parsan Makina Parçaları Sanayi A.Ş.0,6066900,6104100,5806400,606690%-0,61
Penguen Gıda Sanayi A.Ş.1,46681,50131,46681,4668%-2,30
Petkim Petrokimya Holding A.S.0,5962200,6204600,5962200,596220%-3,15
Petrokent Turizm A.Ş.12,954013,464012,954012,9540%-1,55
Pınar Entegre Et ve Un Sanayi A.Ş.0,1771420,1857140,1757140,177142%-4,62
Pinar Su Sanayi ve Ticaret A.S.0,1565200,1565200,1511230,152023%-2,31
Pinar Sut Mamulleri Sanayii A.S.0,2942850,3000000,2857140,294285%0,00
Platform Turizm Tasimacilik A.S.28,460028,530028,400028,4000%-1,01
QNB Bank A.Ş.0,2869520,3009110,2869520,286952%-2,63
QNB Finansal Kiralama A.S.0,8375900,8794700,8375900,837590%-4,76
QNB Finansal Kiralama A.Ş.0,0963190,1011350,0963190,096319%-4,76
QNB Finansbank A.Ş.0,4711100,4940300,4711100,471110%-2,63
Ral Yatirim Holding A.S.0,2081600,2128560,2081600,208160%-0,75
Ray Sigorta A.S.0,7687300,8265900,7604600,768730%-6,06
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,7250000,7550000,7250000,725000%-2,68
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,6839250,6977420,6770170,683925%-1,98
Sanko Pazarlama İthalat İhracat A.Ş.1,29041,31801,29041,2904%-1,58
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0955000,0970000,0955000,095500%0,00
Sasa Polyester Sanayi A.Ş.0,0076690,0079800,0076690,007669%-3,90
Selcuk Gida Endustri Ihracat A.S.14,931815,364614,931814,9318%-1,43
Serve Film Prodüksiyon Eglence A.S.1,12001,18001,12001,1200%-5,08
Soktas Tekstil Sanayi ve Ticaret A.S.1,52671,52671,43231,4323%-4,57
Sonmez Filament Sentetik A.S.1,12001,15001,12001,1200%-1,75
Sonmez Pamuklu Sanayii A.S.0,2558700,2636240,2558700,255870%0,61
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,47002,47002,47002,4700%0,00
Şeker Finansal Kiralama A.Ş.1,04621,04621,00851,0085%-2,73
Şekerbank T.A.Ş.0,4290800,4290800,4115600,413750%-2,07
Tat Gida Sanayi A.S.2,43002,48002,36002,4300%-1,62
Tek Art Insaat Ticaret Turizm A.S.3,90014,57183,90013,9001%-11,44
Tera Finansal Yatırımlar Holding A.Ş.0,5477060,5477060,5018250,521898%-4,71
Tera Yatirim Teknoloji Holding A.Ş.0,6389760,6709250,6344120,638976%-3,45
Tofas Turk Otomobil Fabrikasi A.S.2,37602,44802,37602,3760%-2,22
Tukas Gida Sanayi ve Ticaret A.S.0,2037030,2129620,2037030,203703%-3,51
Tupras Turkiye Petrol Rafinerileri A.S.2,00002,08572,00002,0000%-3,45
Turcas Petrol A.S.0,9825101,03320,9761700,982510%-1,27
Turk Prysmian Kablo ve Sistemleri A.S.0,6355400,6435900,6221400,635540%0,00
Turk Sise ve Cam Fabrikalari A.S.0,7475300,7475300,7267700,726770%-1,69
Turk Traktor ve Ziraat Makineleri A.S.6,65006,80006,60006,6500%-1,48
Turkcell Iletisim Hizmetleri A.S.5,89886,13345,86535,8988%-2,22
Turkish Airlines Inc.0,000930000,000930000,000840000,00086000%-18,10
Turkiye Sigorta A.S.0,0369160,0369160,0359510,035951%0,00
Turkiye Sınai Kalkınma Bankası A.Ş.0,1666300,1707900,1595100,159510%-3,45
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,73011,73011,66731,6743%-0,42
Türkiye Garanti Bankası A.Ş.1,23751,23751,21061,2241%1,11
Türkiye Kalkınma ve Yatırım Bankası A.Ş.1,10881,10881,08361,0836%-0,92
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,4271200,4474600,3932200,427120%-2,33
Usak Seramik Sanayii A.S.0,1424460,1476020,1418010,142446%-1,34
Ülker Bisküvi Sanayi A.Ş.4,85005,20004,80004,8500%-7,62
Vakif Finansal Kiralama A.S.0,0083920,0083920,0081080,008108%-4,47
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0549540,0549540,0494580,051207%-5,53
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,7208400,7519600,7208400,720840%-2,80
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2679700,2756300,2679700,267970%-2,78
Vestel Elektronik Sanayi ve Ticaret A.S.4,82004,90004,80004,8200%-0,82
Viking Kagit ve Seluloz A.S.1,46001,50001,45001,4600%-1,35
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0830000,0840000,0820000,083000%0,00
Yapi ve Kredi Bankasi A.S.0,9657000,9810300,9605900,965700%-0,53
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2673100,2783600,2651000,267310%-3,20
Yesil Yapi Endustrisi A.S.0,3983740,3983740,3791420,379142%-5,48
Yesil Yatirim Holding A.S.1,10001,23001,07001,1000%-5,17
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0850500,0868720,0850500,085050%-1,41
Zorlu Enerji Elektrik Üretim A.Ş.1,25821,29591,25821,2582%-2,50