Amerikan Doları 50,0411 %0,05Euro 56,2108 %0,07Gram Altın 6.575,00 %0,11Ons Altın 4.063,88 %0,06Brent Petrol 94,6094 %-0,60EUR/USD 1,1233 %0,02Bitcoin 80.440,01 %0,38Ethereum 2.424,29 %0,14

20 Aralık 2004 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,8866660,9400000,8666660,886666%10,37
Afyon Çimento Sanayi T.A.Ş.0,2092500,2133500,2078800,209250%2,00
Akbank T.A.Ş.2,85932,87692,84182,8593%1,24
Akçansa Çimento Sanayi ve Ticaret A.Ş.4,46004,48004,24004,4600%6,19
Akenerji Elektrik Üretim A.Ş.0,9490900,9809900,9411200,949090%2,59
Akin Tekstil A.S.3,00003,00002,90002,9600%4,23
Aksa Akrilik Kimya Sanayii A.Ş.0,1069520,1076510,1055540,106952%2,68
Aksigorta A.Ş.1,48601,50061,45691,4860%3,24
Aksu Enerji Ve Ticaret A.S.1,05471,07240,9838001,0547%7,21
Alarko Carrier Sanayi ve Ticaret A.S.10,600010,800010,500010,6000%1,92
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0395400,0404190,0384860,039540%3,69
Alarko Holding A.Ş.1,70301,74821,69181,7030%0,67
Alcatel Lucent Teletas Telekomunikasyon A.S.2,58082,59222,48992,5808%6,07
Alkim Alkali Kimya A.S.0,3576880,3708750,3543910,357688%2,84
Alkim Kagit Sanayi ve Ticaret A.S.0,0985710,0992850,0957140,098571%4,55
Altinyunus Cesme Turistik Inc.2,72282,84252,52842,7228%5,81
Anadolu Anonim Türk Sigorta Şirketi0,6220290,6220290,5872580,622029%7,33
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,6321100,6346180,6245850,632110%0,40
Anadolu Grubu Holding A.S.0,1456870,1456870,1417500,145687%0,00
Anadolu Hayat Emeklilik A.S.0,9091600,9139700,8658700,909160%3,85
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,04921,05921,01891,0492%4,00
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,1795980,1839780,1752170,179598%4,24
Arcelik A.S.8,34158,34158,19518,2927%0,59
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,9117300,9579800,8720900,911730%3,76
Arsan Tekstil Sanayi ve Ticaret A.S.0,0432570,0432570,0419220,042723%3,23
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1602480,1661290,1573080,160248%2,83
Ata Gayrimenkul Yatirim Ortakligi A.S.1,08511,10651,07081,0851%0,00
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,4675700,4802100,4549400,467570%5,71
Atlantis Yatirim Holding A.S.1,19451,23971,16051,1945%2,93
Atlas Yatırım Ortaklığı A.Ş.0,8731300,8809600,8026600,873130%9,31
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,10901,15761,09291,1090%-3,52
Ayen Enerji A.S.1,65341,67131,59081,6534%2,21
Aygaz A.S.3,26003,26003,14003,2200%4,55
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,73271,73271,70361,7327%2,59
Bak Ambalaj Sanayi ve Ticaret A.S.0,9638200,9638200,9397250,951772%2,60
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,73001,77001,69001,7300%3,59
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0373250,0375780,0322460,037325%4,26
Batisoke Cimento Sanayi ve Ticaret A.S.0,4382300,4382300,4222900,434240%3,81
Besiktas Futbol Yatirimlari A.S.0,4596780,4854360,4596780,459678%-0,43
Big Medya Teknoloji Anonim Sirketi4,39694,39694,11714,2370%1,44
Birlik Mensucat Fabric Industry and Trade Inc.5,92026,08475,92025,9202%1,12
Blume Metal Kimya Anonim Sirketi0,1614160,1650850,1559140,161416%4,14
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,62002,66002,50002,6200%10,08
Borusan Yatirim ve Pazarlama A.S.3,76003,80003,66003,7600%5,03
Bosch Fren Sistemleri A.Ş.14,769815,259414,606614,7698%2,26
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0343250,0343250,0334450,033797%2,67
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,84151,85371,80491,8415%1,34
Burcelik Bursa Celik Dokum Sanayi A.S.0,1261530,1276920,1238460,126153%4,46
Burcelik Vana Sanayi ve Ticaret A.S.1,27071,27071,24741,2629%1,24
Bursa Cimento Fabrikasi A.S.1,55121,56191,54051,5512%3,57
Celik Halat ve Tel Sanayii A.S.1,03991,05801,01731,0399%4,54
Cemtas Celik Makina Sanayi ve Ticaret A.S.1,13101,13101,11031,1310%3,80
Cim Beton Hazirbeton Prefabrication A.S.14,400014,400013,800014,0000%6,06
Cimentas Izmir Cimento Fabrikasi A.S.3,49743,49743,40093,4974%5,07
Coca-Cola İçecek A.Ş.7,10007,30007,00007,1000%0,71
Cosmos Yatirim Holding A.S.1,38001,38001,30001,3100%3,97
Çelebi Hava Servisi A.Ş.4,38894,38893,83334,2778%13,24
Çimsa Çimento Sanayi ve Ticaret A.Ş.4,46004,50004,34004,4600%4,21
Dagi Yatirim Holding A.S.1,66481,66481,52941,5851%1,53
Dardanel Onentas Gida Sanayi A.S.1,14001,16001,12001,1400%1,79
Demisas Dokum Emaye Sanayi A.S.0,9769400,9830100,9708700,976940%1,90
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.3,84003,96003,80003,8400%2,13
Derimod Konfeksiyon Ayakkabi A.S.0,6918300,6950800,6853400,691830%2,90
Desa Deri Sanayi Ve Ticaret A.S.0,1295840,1295840,1245610,126570%5,88
Deva Holding A.S.0,7018800,7018800,6638300,693430%5,81
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.6,15006,40006,10006,1500%3,36
Dogan Burda Magazine Publishing and Media Inc.4,39694,39694,11714,2370%1,44
Dogan Sirketler Grubu Holdings A.S.0,8523400,8523400,8043200,816330%5,43
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,7059210,7223380,7059210,705921%0,78
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,7059200,7223400,7059200,705920%0,78
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,6766700,6838700,6478800,676670%6,82
Dogus Otomotiv Servis ve Ticaret A.S.2,13002,13001,89002,1300%13,90
Dogusan Boru Sanayii ve Ticaret A.S.1,06861,10941,06861,0686%0,77
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.1,87681,87681,81041,8483%2,09
Dunya Holding A.Ş.10,456910,864310,321110,4569%0,00
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,1149270,1160320,1116110,114927%1,56
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,2000000,2000000,1900000,193333%1,75
Eczacibasi Yatirim Holding A.S.2,00002,03331,95002,0000%2,56
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,69682,69682,63902,6583%-0,72
Ege Endustri ve Ticaret A.S.11,100011,200011,000011,1000%1,83
Ege Profil ve Sanayi A.S.0,2129560,2193610,2113550,212956%0,00
Ege Seramik Sanayi ve Ticaret A.Ş.1,34001,34001,29001,3400%5,51
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,7428100,7751100,7212800,742810%6,15
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,5253300,5280000,5173300,525330%1,55
Emek Elektrik Endüstrisi A.Ş.0,4150000,4200000,4050000,415000%5,06
Eminis Ambalaj A.S.2,30922,30922,13872,1852%3,68
Enka Insaat ve Sanayi A.S.0,7500330,7600330,7400320,750033%2,74
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,63121,64431,57901,6312%5,93
Eregli Demir ve Celik Fabrikalari T.A.S.0,4251510,4321210,4181810,425151%2,52
Ersu Meyve ve Gida Sanayi A.S.0,6942600,7203600,6890400,694260%1,53
Escort Teknoloji Yatırım A.Ş.0,0326420,0339260,0309920,032642%5,32
Federal-Mogul Izmit Piston5,67865,85715,67865,6786%2,58
Fenerbahçe Futbol A.Ş.4,99685,04444,94924,9968%0,00
Ford Otomotiv Sanayi A.Ş.1,08001,09001,06001,0800%1,89
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0072640,0075110,0072150,007264%0,00
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.1,74871,78591,68671,7487%3,68
Garanti Faktoring A.S.0,6099700,6280400,5964100,609970%3,05
Garanti Yatirim Ortakligi A.S.0,3903600,3903600,3691100,385040%3,57
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0704480,0713230,0700110,070448%0,62
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,2567860,2586070,2531440,256786%2,92
Goodyear Lastikleri T.A.Ş.0,1074150,1089830,1066310,107415%0,74
Göltaş Göller Bölgesi Çimento A.Ş.6,04006,20005,96006,0400%2,03
GSD Denizcilik Gayrimenkul A.Ş.0,4759900,4816500,4589900,475990%0,00
GSD Holding A.S.0,3722200,3722200,3500000,355560%1,59
Gubre Fabrikalari T.A.S.0,1805300,1805300,1737900,180530%4,69
Hacı Ömer Sabancı Holding A.Ş.2,86832,92092,76302,8683%4,81
Hektaş Ticaret T.A.Ş.0,0175910,0175910,0169080,017421%4,09
Hürriyet Gazetecilik ve Matbaacılık A.Ş.2,96152,96152,86542,9231%2,70
ICBC Turkey Bank A.S.0,4448600,4585500,4174800,444860%1,56
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1460000,1480000,1450000,146000%2,10
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.1,00401,04210,9468201,0040%5,33
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,7000000,7100000,6800000,700000%4,48
Ihlas Holding A.S.0,8485700,8564300,8250000,848570%4,85
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,1191480,1191480,1179800,118564%0,49
Intema Insaat ve Tesisat Malzeme A.S.0,9377800,9377800,9056600,912090%3,65
Inveo Yatırım Holding A.Ş.0,0449960,0464240,0440440,044996%3,85
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,4901900,5029200,4838200,490190%2,67
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,4901890,5029220,4838230,490189%2,67
Is Finansal Kiralama A.S.0,2793700,2820300,2700500,279370%-0,47
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,9105600,9528100,9058700,910560%5,43
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,1943390,2020690,1832980,194339%-1,12
Isiklar Enerji ve Yapı Holding A.Ş.0,6300000,6400000,6200000,630000%3,28
Izmir Demir Celik Sanayi A.S.0,5544400,5577600,5212400,554440%5,70
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.1,17121,19041,13761,1712%9,91
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,7158100,7158100,7013200,712910%2,50
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2920300,2938400,2793300,292030%5,92
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,6986000,6986000,6845300,698600%3,47
Karsan Otomotiv Sanayii ve Ticaret A.S.3,34023,46043,31623,3402%-0,71
Karsu Tekstil Sanayii ve Ticaret A.S.1,13001,17001,12001,1300%0,00
Kartonsan Karton Sanayi ve Ticaret A.Ş.104,29104,2999,2857100,71%2,92
Kent Gıda Maddeleri Sanayii A.Ş.0,0252500,0263000,0245000,025250%2,64
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1198600,1220300,1169700,119860%3,11
Kervansaray Yatirim Holding A.S.1,42491,45451,39541,4249%1,69
Klimasan Klima Sanayi ve Ticaret A.Ş.0,4818200,4969700,4727300,481820%3,25
Koç Holding A.Ș.7,29177,50377,24937,2917%2,99
Konfrut Gida Sanayi ve Ticaret A.S.0,0493750,0493750,0478120,049062%-0,63
Konya Cimento Sanayii A.S.31,750032,000030,500031,7500%4,10
Kordsa Teknik Tekstil A.S.0,1252690,1257960,1215850,125269%3,93
Koza Anadolu Metal Madencilik A.S.0,1796000,1839800,1752200,179600%4,24
Kristal Kola ve Meşrubat Sanayi A.Ş.1,33371,33371,28771,3184%3,61
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,26001,32001,20001,2600%11,50
Kütahya Porselen Sanayi A.Ş.1,63641,72081,61691,6364%2,02
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0402430,0409750,0380480,040243%7,14
Logo Yazilim Sanayi ve Ticaret A.S.2,88332,90002,76672,8833%7,45
Luks Kadife Ticaret Sanayii A.S.1,09301,09891,07521,0930%2,22
Lydia Holding AS0,9066400,9066400,8722980,879166%2,40
Makina Takim Endustrisi A.S.0,6371900,6554000,6098900,637190%6,06
Marmaris Altinyunus Turistik Tesisler A.S.3,98004,18003,90003,9800%3,65
Marshall Boya ve Vernik Sanayi A.Ş.12,944613,265012,816412,9446%3,06
Marti Otel İşletmeleri A.Ş.1,23001,23001,16001,1900%3,48
Mazhar Zorlu Holding A.S.1,25001,26001,23001,2500%2,46
Menderes Tekstil Sanayi ve Ticaret A.S.0,2380600,2449600,2346100,238060%1,47
Merko Gıda Sanayi ve Ticaret A.Ş.1,33291,36841,31511,3329%0,00
Metemtur Otelcilik ve Turizm AS0,8223000,8409900,7942700,822300%4,14
Metro Ticari ve Mali Yatirimlar Holding A.S.0,7844100,7947400,7689300,784410%2,70
Metro Yatirim Ortakligi A.S.0,8400000,8733300,8333300,840000%3,28
Migros Ticaret Anonim Sirketi9,900010.000.000,009.800.000,0010.000.000,00%3,09
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,9066400,9066400,8723000,879170%2,40
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,21601,25401,14481,2160%7,56
Mondi Turkey Corrugated Cardboard Inc.1,21601,25401,14471,2160%7,56
Net Holding A.S.0,3052900,3107400,2725800,305290%13,13
Netas Telekomunikasyon A.S.3,30003,35003,17503,3000%4,76
Nuh Cimento Sanayi A.S.4,30004,30004,10004,1750%1,83
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,7500000,7650000,7400000,750000%3,45
Otokar Otomotiv ve Savunma Sanayi A.Ş.5,75005,85005,70005,7500%3,60
Oyak Cimento Fabrikalari A.S.0,7671110,7671110,7459200,762873%2,86
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0140550,0140550,0133830,014055%5,02
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.2,88002,88002,60002,8200%12,80
Parsan Makina Parçaları Sanayi A.Ş.0,5806400,5918000,5731900,580640%4,70
Penguen Gıda Sanayi A.Ş.1,52721,54441,44951,5272%5,99
Petkim Petrokimya Holding A.S.0,6495400,6640800,6156100,649540%6,35
Petrokent Turizm A.Ş.12,546012,852012,036012,5460%5,13
Pınar Entegre Et ve Un Sanayi A.Ş.0,1971420,2028570,1914280,197142%5,34
Pinar Su Sanayi ve Ticaret A.S.0,2149910,2149910,1898040,212292%21,65
Pinar Sut Mamulleri Sanayii A.S.0,3171420,3257140,3028570,317142%9,90
QNB Bank A.Ş.0,3458930,3567510,3365870,345893%-0,45
QNB Finansal Kiralama A.S.0,9318200,9318200,9108800,931820%5,33
QNB Finansal Kiralama A.Ş.0,1071540,1071540,1047460,107154%5,32
QNB Finansbank A.Ş.0,5678800,5857100,5526000,567880%-0,45
Ral Yatirim Holding A.S.0,2441580,2457230,2316370,244158%6,85
Ray Sigorta A.S.0,8844500,8927200,8596500,884450%2,88
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,7300000,7400000,7250000,730000%2,10
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,7599170,7668250,7461000,759917%1,85
Sanko Pazarlama İthalat İhracat A.Ş.1,33181,34561,30421,3318%2,66
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0980000,0995000,0965000,098000%3,16
Sasa Polyester Sanayi A.Ş.0,0079800,0080840,0077730,007980%3,35
Selcuk Gida Endustri Ihracat A.S.16,663017,312316,446616,6630%0,00
Serve Film Prodüksiyon Eglence A.S.1,26001,32001,20001,2600%11,50
Soktas Tekstil Sanayi ve Ticaret A.S.1,48381,48381,42381,4666%3,01
Sonmez Filament Sentetik A.S.1,29001,32001,22001,2900%8,40
Sonmez Pamuklu Sanayii A.S.0,2574210,2636240,2248550,257421%2,47
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,58002,58002,56002,5800%1,57
Şeker Finansal Kiralama A.Ş.1,55521,55521,43271,4421%-8,38
Şekerbank T.A.Ş.0,6261000,6261000,5823200,604210%-2,13
Tat Gida Sanayi A.S.2,52002,56002,48002,5200%2,86
Tek Art Insaat Ticaret Turizm A.S.3,86274,16133,84413,8627%-2,36
Tera Finansal Yatırımlar Holding A.Ş.0,5993220,5993220,5505740,570647%1,53
Tera Yatirim Teknoloji Holding A.Ş.0,6891820,7256950,6754890,689182%2,03
Tofas Turk Otomobil Fabrikasi A.S.2,59202,62802,53802,5920%2,86
Tukas Gida Sanayi ve Ticaret A.S.0,2222220,2222220,2166660,222222%4,35
Tupras Turkiye Petrol Rafinerileri A.S.2,01432,04292,00002,0143%0,71
Turcas Petrol A.S.1,00151,02050,9888501,0015%5,33
Turk Prysmian Kablo ve Sistemleri A.S.0,6462700,6489500,6275000,646270%4,78
Turk Sise ve Cam Fabrikalari A.S.0,7641500,7641500,7516900,759990%1,67
Turk Traktor ve Ziraat Makineleri A.S.6,90007,00006,80006,9000%2,99
Turkcell Iletisim Hizmetleri A.S.6,16706,26756,09996,1670%1,66
Turkish Airlines Inc.0,0010000,0010000,000960000,00098000%2,08
Turkiye Sigorta A.S.0,0424650,0424650,0412590,041500%4,88
Turkiye Sınai Kalkınma Bankası A.Ş.0,1823000,1868500,1795500,180880%4,10
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,70921,70921,61851,6812%4,33
Türkiye Garanti Bankası A.Ş.1,47961,47961,43931,4595%2,36
Türkiye Kalkınma ve Yatırım Bankası A.Ş.1,13911,13911,12391,1340%2,74
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,4847500,4847500,4339000,484750%10,85
Usak Seramik Sanayii A.S.0,1398670,1405120,1334220,139867%5,34
Ülker Bisküvi Sanayi A.Ş.5,70005,90005,20005,7000%11,76
Vakif Finansal Kiralama A.S.0,0085350,0085350,0082970,008392%3,50
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0542040,0542040,0524560,053455%7,54
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,7727000,8297400,7571400,772700%2,76
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2701600,2810900,2690600,270160%2,49
Vestel Elektronik Sanayi ve Ticaret A.S.5,20005,30005,10005,2000%4,00
Viking Kagit ve Seluloz A.S.1,54001,57001,48001,5400%4,76
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0870000,0930000,0850000,092000%8,24
Yapi ve Kredi Bankasi A.S.1,06281,08321,05771,0628%5,05
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2827800,2872000,2783600,282780%3,23
Yesil Yapi Endustrisi A.S.0,3983740,3983740,3873840,395626%4,35
Yesil Yatirim Holding A.S.1,29001,32001,24001,2900%4,88
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0893020,0899100,0880870,089302%-0,68
Zorlu Enerji Elektrik Üretim A.Ş.1,31741,32811,30121,3174%2,51