Amerikan Doları 50,0235 %0,01Euro 56,1714 %-0,00Gram Altın 6.566,50 %-0,03Ons Altın 4.059,92 %-0,04Brent Petrol 94,7293 %-0,48EUR/USD 1,1229 %-0,01Bitcoin 80.247,22 %0,14Ethereum 2.419,03 %-0,08

5 Ocak 2005 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,8466660,8733330,7866660,846666%-4,51
Afyon Çimento Sanayi T.A.Ş.0,2680600,2748900,2653200,268060%3,71
Akbank T.A.Ş.2,71902,84182,68392,7190%-5,49
Akçansa Çimento Sanayi ve Ticaret A.Ş.4,64004,74004,62004,6400%-2,52
Akenerji Elektrik Üretim A.Ş.0,9889701,02880,9889700,988970%-3,12
Akin Tekstil A.S.2,74002,78002,72002,7400%-2,14
Aksa Akrilik Kimya Sanayii A.Ş.0,1055540,1069520,1048550,105554%-2,58
Aksigorta A.Ş.1,61711,67541,60261,6171%-3,48
Aksu Enerji Ve Ticaret A.S.1,55991,59541,55101,5599%-0,57
Alarko Carrier Sanayi ve Ticaret A.S.11,000011,300010,800011,0000%-2,65
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0421760,0439340,0395400,042176%-4,00
Alarko Holding A.Ş.1,74821,79331,73691,7482%-4,32
Alcatel Lucent Teletas Telekomunikasyon A.S.2,55812,81962,55812,5581%-2,60
Alkim Alkali Kimya A.S.0,3626330,3659300,3609850,362633%-0,45
Alkim Kagit Sanayi ve Ticaret A.S.0,1000000,1021420,1000000,100000%-2,10
Altinyunus Cesme Turistik Inc.2,51342,52842,45362,5134%0,60
Anadolu Anonim Türk Sigorta Şirketi0,6336200,6529380,6258930,633620%-2,96
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,6521770,6772600,6396350,652177%-5,45
Anadolu Grubu Holding A.S.0,3054080,3155080,3054080,312984%0,82
Anadolu Hayat Emeklilik A.S.0,9043500,9284100,8947300,904350%-3,59
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,14001,16011,12991,1400%-2,59
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,1722970,1781380,1722970,172297%-3,28
Arcelik A.S.7,56107,85377,46347,5610%-4,91
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,8853100,9051300,8787000,885310%-1,47
Arsan Tekstil Sanayi ve Ticaret A.S.0,0429900,0437910,0427230,042990%-1,23
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1734800,1778900,1720100,173480%-1,67
Ata Gayrimenkul Yatirim Ortakligi A.S.1,04221,06371,04221,0422%-1,35
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,4675700,4802100,4675700,467570%-3,90
Atlantis Yatirim Holding A.S.1,14351,16051,13221,1435%-0,98
Atlas Yatırım Ortaklığı A.Ş.0,9044600,9396900,8418100,904460%0,44
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,08481,10901,07671,0848%-2,90
Ayen Enerji A.S.1,69811,73381,66231,6981%0,53
Aygaz A.S.3,20003,26003,18003,2000%-2,44
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,78371,84921,77641,7837%-0,41
Bak Ambalaj Sanayi ve Ticaret A.S.0,9517720,9577960,9457480,951772%-1,25
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,74001,79001,74001,7400%0,00
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0378320,0388480,0375780,037832%0,68
Batisoke Cimento Sanayi ve Ticaret A.S.0,4342400,4462000,4302600,434240%-3,54
Besiktas Futbol Yatirimlari A.S.0,4418460,4438270,4378830,441846%-0,89
Big Medya Teknoloji Anonim Sirketi4,51684,67674,23704,5168%4,63
Birlik Mensucat Fabric Industry and Trade Inc.6,08476,08476,01896,0847%-2,12
Blume Metal Kimya Anonim Sirketi0,1641680,1641680,1604990,164168%1,13
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,36002,42002,34002,3600%-1,67
Borusan Yatirim ve Pazarlama A.S.3,86003,96003,84003,8600%-1,53
Bosch Fren Sistemleri A.Ş.14,688214,851414,606614,6882%-1,10
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0332690,0337970,0330930,033269%-1,05
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,78051,81711,76831,7805%-3,31
Burcelik Bursa Celik Dokum Sanayi A.S.0,1292300,1330760,1292300,129230%-0,59
Burcelik Vana Sanayi ve Ticaret A.S.1,20871,23191,20871,2087%-2,50
Bursa Cimento Fabrikasi A.S.1,55121,58331,54051,5512%-2,03
Celik Halat ve Tel Sanayii A.S.1,04451,06261,03991,0445%-2,53
Cemtas Celik Makina Sanayi ve Ticaret A.S.1,09661,13101,08971,0966%-3,05
Cim Beton Hazirbeton Prefabrication A.S.14,200014,500013,500014,2000%-2,07
Cimentas Izmir Cimento Fabrikasi A.S.3,61793,78683,61793,6179%-3,23
Coca-Cola İçecek A.Ş.7,30007,50007,25007,3000%-5,81
Cosmos Yatirim Holding A.S.1,26001,27001,26001,2600%-1,56
Creditwest Faktoring A.S.0,0833330,0853330,0833330,083333–
Çelebi Hava Servisi A.Ş.3,97224,05563,97223,9722%-2,05
Çimsa Çimento Sanayi ve Ticaret A.Ş.4,58004,70004,56004,5800%-2,55
Dagi Yatirim Holding A.S.1,64091,75241,60901,6409%3,00
Dardanel Onentas Gida Sanayi A.S.1,16001,18001,15001,1600%-1,69
Demisas Dokum Emaye Sanayi A.S.1,03761,05581,03161,0376%-1,16
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.3,72003,80003,70003,7200%-1,06
Derimod Konfeksiyon Ayakkabi A.S.0,6820900,6918300,6788400,682090%-1,41
Desa Deri Sanayi Ve Ticaret A.S.0,1235570,1245610,1225520,123557%-1,60
Deva Holding A.S.0,6892000,7061100,6849700,689200%-4,68
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.6,50006,60006,45006,5000%-0,76
Dogan Burda Magazine Publishing and Media Inc.4,51684,67674,23704,5168%4,63
Dogan Sirketler Grubu Holdings A.S.0,8223300,8523400,8223300,822330%-4,86
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,6895040,7113940,6895040,689504%-3,08
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,6895000,7113900,6895000,689500%-3,08
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,6478800,6550800,6406800,647880%0,00
Dogus Otomotiv Servis ve Ticaret A.S.2,17002,20002,16002,1700%-0,91
Dogusan Boru Sanayii ve Ticaret A.S.1,22361,24811,13391,2236%4,89
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.1,99052,04741,98101,9905%-4,11
Dunya Holding A.Ş.10,185310,321110,049510,1853%-1,32
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,1193470,1226620,1193470,119347%-3,57
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1966660,2000000,1933330,196666%-1,67
Eczacibasi Yatirim Holding A.S.2,03332,06672,01672,0333%-3,94
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,73542,85092,69682,7354%-2,07
Ege Endustri ve Ticaret A.S.11,000011,500010,900011,0000%-3,51
Ege Profil ve Sanayi A.S.0,1937420,2001470,1905400,193742%-3,97
Ege Seramik Sanayi ve Ticaret A.Ş.1,54001,55001,48001,5400%4,76
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,7589600,7804900,7589600,758960%-2,76
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,5973300,6186700,5893300,597330%-5,08
Emek Elektrik Endüstrisi A.Ş.0,4450000,4550000,4400000,445000%-1,11
Eminis Ambalaj A.S.2,58812,60362,57262,5881%-1,18
Enka Insaat ve Sanayi A.S.0,7650340,7650340,7550330,765034%0,00
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,70961,73561,65741,7096%-0,76
Eregli Demir ve Celik Fabrikalari T.A.S.0,4112120,4216660,4112120,411212%-3,28
Ersu Meyve ve Gida Sanayi A.S.0,6786000,6942600,6733800,678600%-2,26
Escort Teknoloji Yatırım A.Ş.0,0322750,0328250,0322750,032275%-1,12
Federal-Mogul Izmit Piston7,85718,07147,50007,8571%5,77
Fenerbahçe Futbol A.Ş.4,99685,04444,99684,9968%0,00
Ford Otomotiv Sanayi A.Ş.1,03001,05001,02001,0300%-2,83
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0072640,0074120,0072150,007264%-2,00
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.1,73631,76111,72391,7363%-1,41
Garanti Faktoring A.S.0,5964100,6054500,5918900,596410%-2,22
Garanti Yatirim Ortakligi A.S.0,3664600,3744200,3638000,366460%-2,13
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0717610,0721980,0708860,071761%0,00
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,2567860,2622500,2567860,256786%-1,40
Global Yatırım Holding A.Ş.0,2852550,2852550,2752460,277749–
Goodyear Lastikleri T.A.Ş.0,1183920,1223120,1183920,118392%-3,82
Göltaş Göller Bölgesi Çimento A.Ş.7,24007,76007,24007,2400%0,00
GSD Denizcilik Gayrimenkul A.Ş.0,4759900,4816500,4646600,475990%0,00
GSD Holding A.S.0,3666700,3777800,3611100,366670%-1,49
Gubre Fabrikalari T.A.S.0,1818800,1872700,1805300,181880%0,00
Hacı Ömer Sabancı Holding A.Ş.2,58942,68412,56832,5894%-6,29
Hektaş Ticaret T.A.Ş.0,0187870,0189580,0182750,018787%1,85
Hürriyet Gazetecilik ve Matbaacılık A.Ş.3,07693,17313,05773,0769%-3,03
ICBC Turkey Bank A.S.0,4722300,4790800,4517000,472230%1,47
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1500000,1540000,1500000,150000%-2,60
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,9531800,9658800,9468200,953180%-2,60
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,7000000,7200000,7000000,700000%-2,78
Ihlas Holding A.S.0,8721400,8878600,8564300,872140%-3,48
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,1162280,1168120,1162280,116228%-0,50
Intema Insaat ve Tesisat Malzeme A.S.0,8735500,8928200,8735500,873550%-2,86
Inveo Yatırım Holding A.Ş.0,0416630,0423770,0414250,041663%-2,78
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,4774600,4838200,4710900,477460%0,00
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,4774570,4838230,4710910,477457%0,00
Is Finansal Kiralama A.S.0,3272600,3352400,3259300,327260%-0,81
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,8917900,9105600,8824000,891790%-3,06
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,1899230,1943390,1888180,189923%-2,27
Isiklar Enerji ve Yapı Holding A.Ş.0,6300000,6600000,6300000,630000%-4,55
Izmir Demir Celik Sanayi A.S.0,5577600,5677200,5312000,557760%3,70
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.1,44001,46401,40401,4400%2,56
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,6897200,7042100,6810300,689720%-0,42
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2811500,2884000,2811500,281150%-1,27
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,6845300,6986000,6798400,684530%0,00
Karsan Otomotiv Sanayii ve Ticaret A.S.3,22013,26823,19613,2201%-1,47
Karsu Tekstil Sanayii ve Ticaret A.S.1,10001,12001,10001,1000%-1,79
Kartonsan Karton Sanayi ve Ticaret A.Ş.103,57105,71102,86103,57%-2,69
Kent Gıda Maddeleri Sanayii A.Ş.32,000034,750030,750032,0000%-5,19
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1155300,1184200,1140800,115530%-3,03
Kervansaray Yatirim Holding A.S.1,46041,47811,44861,4604%-1,20
Klimasan Klima Sanayi ve Ticaret A.Ş.0,4878800,4878800,4818200,487880%-1,23
Koç Holding A.Ș.7,03747,29176,99507,0374%-4,60
Konfrut Gida Sanayi ve Ticaret A.S.0,0459370,0465620,0459370,045937%-2,65
Konya Cimento Sanayii A.S.38,500040,500038,500038,5000%-4,35
Kordsa Teknik Tekstil A.S.0,1357960,1400070,1336910,135796%-0,77
Koza Anadolu Metal Madencilik A.S.0,1723000,1781400,1723000,172300%-3,28
Kristal Kola ve Meşrubat Sanayi A.Ş.1,31841,34901,31071,3184%-3,37
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,23001,26001,22001,2300%-0,81
Kütahya Porselen Sanayi A.Ş.1,67211,70461,65581,6721%-1,90
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0380480,0385360,0380480,038048%-1,89
Logo Yazilim Sanayi ve Ticaret A.S.2,68332,76672,66672,6833%-4,73
Luks Kadife Ticaret Sanayii A.S.1,09891,11081,09891,0989%-1,60
Lydia Holding AS0,8722980,8860350,8654290,872298%-4,51
Makina Takim Endustrisi A.S.0,4733400,5097500,4733400,473340%-5,45
Marmaris Altinyunus Turistik Tesisler A.S.4,14004,40004,10004,1400%-1,43
Marshall Boya ve Vernik Sanayi A.Ş.15,251516,276814,610715,2515%2,59
Marti Otel İşletmeleri A.Ş.1,20001,20001,17001,2000%0,00
Mazhar Zorlu Holding A.S.1,28001,29001,27001,2800%-1,54
Menderes Tekstil Sanayi ve Ticaret A.S.0,2380600,2449600,2380600,238060%-1,43
Merko Gıda Sanayi ve Ticaret A.Ş.1,22621,26181,20851,2262%-2,82
Metemtur Otelcilik ve Turizm AS0,8363200,8363200,8176300,836320%1,13
Metro Ticari ve Mali Yatirimlar Holding A.S.0,8205400,8773100,8153800,820540%-0,62
Metro Yatirim Ortakligi A.S.0,8200000,8400000,8200000,820000%-2,38
Migros Ticaret Anonim Sirketi11,300011,600011,200011,3000%-4,24
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,8723000,8860400,8654300,872300%-4,51
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,14951,16851,14951,1495%-1,63
Mondi Turkey Corrugated Cardboard Inc.1,14951,16851,14951,1495%-1,63
Net Holding A.S.0,3352700,3352700,3298200,335270%-2,38
Netas Telekomunikasyon A.S.3,27503,32503,25003,2750%-0,76
Nuh Cimento Sanayi A.S.4,22504,37504,20004,2250%0,00
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,8200000,8300000,7900000,820000%5,81
Otokar Otomotiv ve Savunma Sanayi A.Ş.5,55005,65005,50005,5500%-1,77
Oyak Cimento Fabrikalari A.S.0,7459200,7628730,7459200,745920%-2,76
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0134500,0140550,0133150,013450%-2,44
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.2,56002,64002,56002,5600%-3,76
Parsan Makina Parçaları Sanayi A.Ş.0,6104100,6215800,6104100,610410%-1,80
Penguen Gıda Sanayi A.Ş.1,43231,46681,42361,4323%-2,35
Petkim Petrokimya Holding A.S.0,6107600,6204600,6059100,610760%-3,08
Petrokent Turizm A.Ş.12,100012,200011,800012,1000%-3,20
Pınar Entegre Et ve Un Sanayi A.Ş.0,2028570,2042850,2014280,202857%-1,39
Pinar Su Sanayi ve Ticaret A.S.0,1871050,1934020,1853060,187105%-1,89
Pinar Sut Mamulleri Sanayii A.S.0,2957140,3014280,2914280,295714%-3,27
QNB Bank A.Ş.0,3877730,3970790,3846700,387773%-0,79
QNB Finansal Kiralama A.S.0,9527600,9737000,8690000,952760%-2,67
QNB Finansal Kiralama A.Ş.0,1095620,1119700,0999310,109562%-2,67
QNB Finansbank A.Ş.0,6366400,6519200,6315500,636640%-0,79
Ral Yatirim Holding A.S.0,2535490,2598090,2519840,253549%-1,82
Ray Sigorta A.S.0,9092500,9340500,8927200,909250%-1,79
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,7500000,7700000,7500000,750000%-2,60
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,8497250,8773580,8359080,849725%-2,38
Sanko Pazarlama İthalat İhracat A.Ş.1,33181,35251,32491,3318%-2,53
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0975000,0990000,0975000,097500%-1,02
Sasa Polyester Sanayi A.Ş.0,0079800,0081360,0079280,007980%-2,53
Selcuk Gida Endustri Ihracat A.S.16,230216,446616,013816,2302%-1,32
Serve Film Prodüksiyon Eglence A.S.1,23001,26001,22001,2300%-0,81
Soktas Tekstil Sanayi ve Ticaret A.S.1,44091,47521,44091,4409%-3,45
Sonmez Filament Sentetik A.S.1,27001,29001,25001,2700%0,00
Sonmez Pamuklu Sanayii A.S.0,2574210,2605220,2558700,257421%-0,60
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,41002,41002,40002,4000%-3,61
Şeker Finansal Kiralama A.Ş.1,25361,30071,25361,2536%-2,92
Şekerbank T.A.Ş.0,6304800,6479900,6173400,630480%-3,36
Tat Gida Sanayi A.S.2,56002,60002,54002,5600%-2,29
Tek Art Insaat Ticaret Turizm A.S.3,69483,71343,58283,6948%2,06
Tera Finansal Yatırımlar Holding A.Ş.0,5907200,6308660,5792490,590720%3,00
Tera Yatirim Teknoloji Holding A.Ş.0,6937460,6937460,6937460,693746%0,00
Tofas Turk Otomobil Fabrikasi A.S.2,41202,46602,39402,4120%-2,90
Tukas Gida Sanayi ve Ticaret A.S.0,2240740,2259250,2222220,224074%0,83
Tupras Turkiye Petrol Rafinerileri A.S.1,81431,87141,80001,8143%-5,22
Turcas Petrol A.S.1,09031,11561,07121,0903%2,38
Turk Prysmian Kablo ve Sistemleri A.S.0,6757700,6945400,6730900,675770%2,44
Turk Sise ve Cam Fabrikalari A.S.0,7724500,7890600,7724500,772450%-3,13
Turk Traktor ve Ziraat Makineleri A.S.6,80007,00006,80006,8000%-2,86
Turkcell Iletisim Hizmetleri A.S.6,26756,36816,20056,2675%-3,61
Turkish Airlines Inc.0,9320300,9700700,9320300,932030%-5,77
Turkiye Sigorta A.S.0,0395700,0405350,0393290,039570%-2,96
Turkiye Sınai Kalkınma Bankası A.Ş.0,1897700,1941500,1897700,189770%-2,99
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,76151,82781,73711,7615%1,81
Türkiye Garanti Bankası A.Ş.1,48641,49981,45951,4864%-0,90
Türkiye Kalkınma ve Yatırım Bankası A.Ş.1,12901,14411,12901,1290%-0,89
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,4644100,5389800,4576300,464410%-4,86
Usak Seramik Sanayii A.S.0,1411560,1443790,1385780,141156%-2,23
Ülker Bisküvi Sanayi A.Ş.5,00005,15004,95005,0000%-2,91
Vakif Finansal Kiralama A.S.0,0088190,0089140,0087720,008819%-1,58
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0592000,0606990,0587010,059200%-2,87
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,7727000,7934400,7675100,772700%-1,32
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2646900,2723400,2646900,264690%-2,02
Vestel Elektronik Sanayi ve Ticaret A.S.5,10005,20005,00005,1000%-2,86
Viking Kagit ve Seluloz A.S.1,58001,61001,55001,5800%0,00
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,1030000,1030000,0980000,099000%-3,88
Yapi ve Kredi Bankasi A.S.1,06281,08321,05771,0628%-4,15
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2629000,2695200,2606900,262900%-2,46
Yesil Yapi Endustrisi A.S.0,3818890,3873840,3791420,381889%-1,42
Yesil Yatirim Holding A.S.1,23001,33001,23001,2300%-2,38
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0880870,0886950,0880870,088087%-1,36
Zorlu Enerji Elektrik Üretim A.Ş.1,33081,38461,33081,3308%-3,88