Amerikan Doları 50,0206 %0,07Euro 56,1147 %0,32Gram Altın 6.559,00 %3,02Ons Altın 4.055,81 %3,49Brent Petrol 94,6611 %-9,13EUR/USD 1,1218 %0,25Bitcoin 80.204,15 %3,55Ethereum 2.421,57 %6,45

10 Aralık 2004 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,8400000,8466660,8266660,840000%2,44
Afyon Çimento Sanayi T.A.Ş.0,2119800,2147200,2106200,211980%0,00
Akbank T.A.Ş.2,66642,68392,57872,6664%6,29
Akçansa Çimento Sanayi ve Ticaret A.Ş.4,30004,32004,24004,3000%2,87
Akenerji Elektrik Üretim A.Ş.0,9171900,9251700,9012400,917190%1,77
Akin Tekstil A.S.2,94002,94002,80002,8000%0,72
Aksa Akrilik Kimya Sanayii A.Ş.0,1048550,1055540,1041560,104855%1,35
Aksigorta A.Ş.1,36361,37531,35781,3636%1,74
Aksu Enerji Ve Ticaret A.S.1,01921,03700,9926601,0192%4,55
Alarko Carrier Sanayi ve Ticaret A.S.10,200010,300010,200010,2000%0,00
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0383100,0398920,0377830,038310%1,39
Alarko Holding A.Ş.1,63541,64661,62411,6354%0,69
Alcatel Lucent Teletas Telekomunikasyon A.S.2,38762,42172,35342,3876%0,48
Alkim Alkali Kimya A.S.0,3494460,3708750,3428530,349446%0,95
Alkim Kagit Sanayi ve Ticaret A.S.0,0928570,0942850,0928570,092857%0,78
Altinyunus Cesme Turistik Inc.2,81262,84252,79762,8126%1,08
Anadolu Anonim Türk Sigorta Şirketi0,5370320,5408950,5254410,537032%2,96
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,6270930,6321100,6195680,627093%1,63
Anadolu Grubu Holding A.S.0,1299370,1338750,1299370,129937%0,00
Anadolu Hayat Emeklilik A.S.0,8177700,8322000,8129600,817770%1,80
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,01891,04410,9886331,0189%2,02
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,1503950,1533150,1474750,150395%1,98
Arcelik A.S.7,85377,85377,60987,7561%2,58
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,9051300,9249500,9051300,905130%2,24
Arsan Tekstil Sanayi ve Ticaret A.S.0,0427230,0427230,0419220,041922%-0,63
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1587780,1646590,1558380,158778%4,85
Ata Gayrimenkul Yatirim Ortakligi A.S.1,15651,28501,12081,1565%-18,18
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,4233400,4233400,4170200,423340%1,52
Atlantis Yatirim Holding A.S.1,11521,16051,06991,1152%9,44
Atlas Yatırım Ortaklığı A.Ş.0,7086900,7400100,6851900,708690%13,13
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,01191,03620,9066701,0119%25,00
Ayen Enerji A.S.1,68021,70701,63551,6802%10,59
Aygaz A.S.3,14003,14003,08003,1400%1,95
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,65261,66721,64541,6526%0,89
Bak Ambalaj Sanayi ve Ticaret A.S.0,9638200,9638200,9517720,957796%0,63
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,66001,70001,65001,6600%1,22
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0347850,0347850,0340240,034785%3,01
Batisoke Cimento Sanayi ve Ticaret A.S.0,4262800,4262800,4143200,426280%1,91
Besiktas Futbol Yatirimlari A.S.0,4616600,4676040,4596780,461660%2,64
Big Medya Teknoloji Anonim Sirketi4,17714,17714,05724,0771%0,00
Birlik Mensucat Fabric Industry and Trade Inc.5,88735,92025,65715,8873%0,00
Blume Metal Kimya Anonim Sirketi0,1549960,1559140,1531620,154996%1,20
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,24002,28002,24002,2400%0,90
Borusan Yatirim ve Pazarlama A.S.3,62003,68003,62003,6200%-0,55
Bosch Fren Sistemleri A.Ş.14,606615,014614,198614,6066%3,47
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0332690,0332690,0327410,032917%1,63
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,81711,85371,79271,8171%2,05
Burcelik Bursa Celik Dokum Sanayi A.S.0,1276920,1307690,1276920,127692%2,47
Burcelik Vana Sanayi ve Ticaret A.S.1,34041,34041,30941,3326%1,18
Bursa Cimento Fabrikasi A.S.1,51911,55121,51911,5191%1,43
Celik Halat ve Tel Sanayii A.S.0,9676000,9947300,9585600,967600%0,00
Cemtas Celik Makina Sanayi ve Ticaret A.S.1,07591,07591,04141,0621%1,99
Cim Beton Hazirbeton Prefabrication A.S.13,300013,300013,100013,2000%1,54
Cimentas Izmir Cimento Fabrikasi A.S.3,49743,52153,42503,4974%0,69
Coca-Cola İçecek A.Ş.6,20006,35006,10006,2000%0,00
Cosmos Yatirim Holding A.S.1,25001,25001,21001,2300%2,50
Çelebi Hava Servisi A.Ş.4,08334,08333,91673,9444%1,43
Çimsa Çimento Sanayi ve Ticaret A.Ş.4,48004,48004,42004,4800%0,45
Dagi Yatirim Holding A.S.1,55331,55331,49751,5294%5,49
Dardanel Onentas Gida Sanayi A.S.1,10001,12001,08001,1000%3,77
Demisas Dokum Emaye Sanayi A.S.0,9708700,9830100,9708700,970870%0,63
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.3,30003,40003,28003,3000%-1,20
Derimod Konfeksiyon Ayakkabi A.S.0,6788400,7048300,6723500,678840%0,97
Desa Deri Sanayi Ve Ticaret A.S.0,1225520,1225520,1205430,121548%0,00
Deva Holding A.S.0,6469200,6469200,6300000,638460%0,67
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.6,10006,30006,05006,1000%2,52
Dogan Burda Magazine Publishing and Media Inc.4,17714,17714,05724,0772%0,00
Dogan Sirketler Grubu Holdings A.S.0,7232900,7232900,7082800,720290%0,42
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,7770610,8044220,7770610,777061%-1,39
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,7770600,8044200,7770600,777060%-1,39
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,6046900,6190800,5974900,604690%1,21
Dogus Otomotiv Servis ve Ticaret A.S.1,81001,83001,80001,8100%-0,55
Dogusan Boru Sanayii ve Ticaret A.S.1,09311,10941,06861,0931%1,51
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.1,83891,83891,81041,8104%-0,52
Dunya Holding A.Ş.9,50639,50639,23479,5063%1,45
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,1127170,1204520,1116110,112717%-2,86
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1933330,1933330,1833330,186666%0,00
Eczacibasi Yatirim Holding A.S.1,81671,86671,78331,8167%1,87
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,83172,83172,73542,7739%-2,70
Ege Endustri ve Ticaret A.S.10,700011,100010,600010,7000%1,90
Ege Profil ve Sanayi A.S.0,2161590,2241650,2113550,216159%3,05
Ege Seramik Sanayi ve Ticaret A.Ş.1,30001,32001,30001,3000%-0,76
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,7697300,7751100,7589600,769730%4,38
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,4960000,5013300,4880000,496000%0,54
Emek Elektrik Endüstrisi A.Ş.0,4050000,4200000,4050000,405000%-2,41
Eminis Ambalaj A.S.2,04572,04571,98371,9992%-0,77
Enka Insaat ve Sanayi A.S.0,7000310,7150310,7000310,700031%0,00
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,57901,64431,56601,5790%0,83
Eregli Demir ve Celik Fabrikalari T.A.S.0,4007570,4077270,4007570,400757%0,88
Ersu Meyve ve Gida Sanayi A.S.0,7151400,7360200,7151400,715140%0,00
Escort Teknoloji Yatırım A.Ş.0,0306250,0311750,0300750,030625%1,21
Federal-Mogul Izmit Piston5,57145,67865,46435,5714%3,31
Fenerbahçe Futbol A.Ş.5,09205,09204,99685,0920%0,94
Ford Otomotiv Sanayi A.Ş.1,04001,06001,02001,0400%2,97
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0072150,0072640,0071650,007215%2,11
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.1,78591,82321,73631,7859%1,41
Garanti Faktoring A.S.0,5738200,5828600,5647800,573820%0,79
Garanti Yatirim Ortakligi A.S.0,3584900,3584900,3478700,347870%0,77
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0695730,0704480,0691360,069573%0,63
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,2495010,2549650,2476800,249501%1,48
Goodyear Lastikleri T.A.Ş.0,1097670,1113360,1089830,109767%2,19
Göltaş Göller Bölgesi Çimento A.Ş.5,76005,80005,72005,7600%2,86
GSD Denizcilik Gayrimenkul A.Ş.0,4419900,4476600,4079900,441990%1,30
GSD Holding A.S.0,3222200,3222200,3055600,311110%1,82
Gubre Fabrikalari T.A.S.0,1643600,1670600,1630200,164360%0,82
Hacı Ömer Sabancı Holding A.Ş.2,55782,56832,50522,5578%1,67
Hektaş Ticaret T.A.Ş.0,0170790,0170790,0163960,016567%1,04
Hürriyet Gazetecilik ve Matbaacılık A.Ş.2,65382,65382,57692,6346%3,79
ICBC Turkey Bank A.S.0,3832600,3901100,3764200,383260%3,70
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1450000,1480000,1430000,145000%0,00
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,8387900,8578600,8260900,838790%1,54
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,6700000,6800000,6700000,670000%0,00
Ihlas Holding A.S.0,8014300,8092800,7857100,801430%3,03
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,1197330,1197330,1168120,118564%-0,49
Intema Insaat ve Tesisat Malzeme A.S.0,8414300,8414300,8093200,822160%2,40
Inveo Yatırım Holding A.Ş.0,0369010,0378540,0361870,036901%-1,27
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,4456300,4583600,4392600,445630%1,45
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,4456270,4583590,4392610,445627%1,45
Is Finansal Kiralama A.S.0,2434500,2474400,2274800,243450%-0,54
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,9668900,9762700,9575000,966890%0,98
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,1987560,2009650,1965480,198756%1,12
Isiklar Enerji ve Yapı Holding A.Ş.0,6200000,6300000,6100000,620000%1,64
Izmir Demir Celik Sanayi A.S.0,5112800,5212400,4847200,511280%4,05
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.1,03681,03680,9840001,0368%3,35
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,7187000,7187000,7013200,712910%3,80
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2775200,2793300,2702600,277520%3,38
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,6892200,6892200,6610900,675150%1,41
Karsan Otomotiv Sanayii ve Ticaret A.S.3,22013,29223,19613,2201%0,00
Karsu Tekstil Sanayii ve Ticaret A.S.1,12001,16001,08001,1200%-0,88
Kartonsan Karton Sanayi ve Ticaret A.Ş.105,00105,0099,2857100,71%2,92
Kent Gıda Maddeleri Sanayii A.Ş.0,0252500,0259000,0238000,025250%6,32
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1184200,1191400,1162500,118420%0,62
Kervansaray Yatirim Holding A.S.1,43681,46631,43081,4368%0,83
Klimasan Klima Sanayi ve Ticaret A.Ş.0,4727300,4757600,4697000,472730%1,96
Koç Holding A.Ș.6,52866,65586,44386,5286%1,99
Konfrut Gida Sanayi ve Ticaret A.S.0,0446870,0446870,0431250,043750%0,00
Konya Cimento Sanayii A.S.31,250031,750031,000031,2500%0,81
Kordsa Teknik Tekstil A.S.0,1226370,1236900,1210580,122637%2,19
Koza Anadolu Metal Madencilik A.S.0,1504000,1533200,1474800,150400%1,98
Kristal Kola ve Meşrubat Sanayi A.Ş.1,31841,31841,27241,2800%-0,60
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,15001,16001,02001,1500%2,68
Kütahya Porselen Sanayi A.Ş.1,65581,68831,65581,6558%0,99
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0382920,0397560,0378040,038292%1,29
Logo Yazilim Sanayi ve Ticaret A.S.2,56672,63332,53332,5667%0,00
Luks Kadife Ticaret Sanayii A.S.1,12861,14651,12271,1286%-0,52
Lydia Holding AS0,8379550,8379550,8173500,824218%0,84
Makina Takim Endustrisi A.S.0,6827100,7191200,6736000,682710%-2,60
Marmaris Altinyunus Turistik Tesisler A.S.3,96004,06003,96003,9600%-2,94
Marshall Boya ve Vernik Sanayi A.Ş.13,008613,905813,008613,0086%0,49
Marti Otel İşletmeleri A.Ş.1,12001,12001,06001,0800%1,89
Mazhar Zorlu Holding A.S.1,24001,26001,22001,2400%0,81
Menderes Tekstil Sanayi ve Ticaret A.S.0,2380600,2415100,2277100,238060%2,98
Merko Gıda Sanayi ve Ticaret A.Ş.1,20851,24401,20851,2085%0,00
Metemtur Otelcilik ve Turizm AS0,7896000,7942700,7802500,789600%1,20
Metro Ticari ve Mali Yatirimlar Holding A.S.0,7431300,7534500,7379700,743130%0,70
Metro Yatirim Ortakligi A.S.0,7600000,7800000,7533300,760000%1,79
Migros Ticaret Anonim Sirketi9,70009.750.000,009.600.000,009.750.000,00%0,00
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,8379600,8379600,8173500,824220%0,84
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,13051,16381,11621,1305%2,59
Mondi Turkey Corrugated Cardboard Inc.1,13051,16381,11621,1305%2,59
Net Holding A.S.0,2698500,2807600,2616800,269850%0,00
Netas Telekomunikasyon A.S.3,15003,17503,15003,1500%0,80
Nuh Cimento Sanayi A.S.4,22504,22503,90004,1250%7,14
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,7300000,7350000,7200000,730000%2,82
Otokar Otomotiv ve Savunma Sanayi A.Ş.5,65005,80005,60005,6500%-0,88
Oyak Cimento Fabrikalari A.S.0,8567540,8567540,7702930,825314%-0,94
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0131140,0131810,0127770,013114%1,56
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.2,48002,48002,38002,4600%6,03
Parsan Makina Parçaları Sanayi A.Ş.0,6104100,6253000,6029700,610410%0,61
Penguen Gıda Sanayi A.Ş.1,44091,46681,41501,4409%-1,76
Petkim Petrokimya Holding A.S.0,6059100,6204600,6010700,605910%1,63
Petrokent Turizm A.Ş.13,158013,260012,954013,1580%1,57
Pınar Entegre Et ve Un Sanayi A.Ş.0,1857140,1900000,1800000,185714%4,84
Pinar Su Sanayi ve Ticaret A.S.0,1610180,1610180,1538220,154721%1,77
Pinar Sut Mamulleri Sanayii A.S.0,3114280,3242850,3042850,311428%5,83
QNB Bank A.Ş.0,2947070,2993600,2900540,294707%2,70
QNB Finansal Kiralama A.S.0,8480600,8637600,8428200,848060%1,25
QNB Finansal Kiralama A.Ş.0,0975230,0993290,0969210,097523%1,25
QNB Finansbank A.Ş.0,4838500,4914900,4762100,483850%2,70
Ral Yatirim Holding A.S.0,2097260,2112910,2081600,209726%0,75
Ray Sigorta A.S.0,7935300,8100600,7687300,793530%3,23
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,7250000,7400000,7150000,725000%0,00
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,6908330,6977420,6839250,690833%1,01
Sanko Pazarlama İthalat İhracat A.Ş.1,29731,31111,29731,2973%0,53
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0955000,0960000,0945000,095500%0,00
Sasa Polyester Sanayi A.Ş.0,0077730,0078250,0077210,007773%1,36
Selcuk Gida Endustri Ihracat A.S.15,148215,148214,715415,1482%1,45
Serve Film Prodüksiyon Eglence A.S.1,15001,16001,02001,1500%2,68
Soktas Tekstil Sanayi ve Ticaret A.S.1,47521,47521,43231,4581%1,80
Sonmez Filament Sentetik A.S.1,14001,15001,13001,1400%1,79
Sonmez Pamuklu Sanayii A.S.0,2589710,2698270,2574210,258971%1,21
Şeker Finansal Kiralama A.Ş.1,11221,11221,01801,0274%1,87
Şekerbank T.A.Ş.0,4444000,4444000,4268900,435640%5,29
Tat Gida Sanayi A.S.2,41002,46002,41002,4100%-0,82
Tek Art Insaat Ticaret Turizm A.S.3,97474,14263,93743,9747%1,91
Tera Finansal Yatırımlar Holding A.Ş.0,5591760,5591760,5391030,550574%5,49
Tera Yatirim Teknoloji Holding A.Ş.0,6344120,6526690,6344120,634412%-0,71
Tofas Turk Otomobil Fabrikasi A.S.2,41202,44802,39402,4120%1,52
Tukas Gida Sanayi ve Ticaret A.S.0,2074070,2111110,2074070,207407%1,82
Tupras Turkiye Petrol Rafinerileri A.S.1,97142,04291,95711,9714%-1,43
Turcas Petrol A.S.0,9761700,9951900,9635000,976170%-0,65
Turk Prysmian Kablo ve Sistemleri A.S.0,6382300,6462700,6328600,638230%0,42
Turk Sise ve Cam Fabrikalari A.S.0,7475300,7475300,7309200,730920%0,57
Turk Traktor ve Ziraat Makineleri A.S.6,70006,75006,65006,7000%0,75
Turkcell Iletisim Hizmetleri A.S.5,96596,06645,93245,9659%1,14
Turkish Airlines Inc.0,000880000,000880000,000840000,00086000%0,00
Turkiye Sigorta A.S.0,0373980,0373980,0361920,037398%4,02
Turkiye Sınai Kalkınma Bankası A.Ş.0,1637800,1678700,1609400,160940%0,90
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,69521,69521,68121,6812%0,42
Türkiye Garanti Bankası A.Ş.1,27121,27121,23751,2644%3,30
Türkiye Kalkınma ve Yatırım Bankası A.Ş.1,10881,10881,08361,0887%0,47
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,4339000,4406800,4305100,433900%1,59
Usak Seramik Sanayii A.S.0,1430900,1443790,1411560,143090%0,45
Ülker Bisküvi Sanayi A.Ş.5,10005,20004,90005,1000%5,15
Vakif Finansal Kiralama A.S.0,0082500,0082500,0080130,008108%0,00
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0539550,0539550,0514570,052206%1,95
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,7312100,7415800,7260300,731210%1,44
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2712500,2745300,2701600,271250%1,22
Vestel Elektronik Sanayi ve Ticaret A.S.4,90004,92004,80004,9000%1,66
Viking Kagit ve Seluloz A.S.1,48001,49001,45001,4800%1,37
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0830000,0850000,0810000,084000%1,20
Yapi ve Kredi Bankasi A.S.1,00661,01170,9657001,0066%4,23
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2717300,2761500,2695200,271730%1,65
Yesil Yapi Endustrisi A.S.0,3873840,3873840,3791420,381889%0,72
Yesil Yatirim Holding A.S.1,15001,21001,09001,1500%4,55
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0850500,0862650,0844420,085050%0,00
Zorlu Enerji Elektrik Üretim A.Ş.1,29591,30121,26361,2959%2,99