Amerikan Doları 50,0224 %0,01Euro 56,1708 %-0,00Gram Altın 6.567,50 %-0,02Ons Altın 4.060,75 %-0,02Brent Petrol 94,7293 %-0,48EUR/USD 1,1229 %-0,01Bitcoin 80.228,93 %0,11Ethereum 2.417,82 %-0,13

10 Ocak 2005 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,8800000,8933330,8666660,880000%1,54
Afyon Çimento Sanayi T.A.Ş.0,2653200,2680600,2639500,265320%0,52
Akbank T.A.Ş.2,92952,96462,84182,9295%3,73
Akçansa Çimento Sanayi ve Ticaret A.Ş.4,84004,84004,74004,8400%0,00
Akenerji Elektrik Üretim A.Ş.1,06081,06871,04481,0608%4,72
Akin Tekstil A.S.2,78002,86002,72002,7800%2,21
Aksa Akrilik Kimya Sanayii A.Ş.0,1090490,1097480,1076510,109049%1,30
Aksigorta A.Ş.1,70451,74821,66081,7045%3,54
Aksu Enerji Ve Ticaret A.S.1,56881,61311,56881,5688%0,00
Alarko Carrier Sanayi ve Ticaret A.S.11,000011,200010,900011,0000%0,00
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0442850,0444610,0434070,044285%2,44
Alarko Holding A.Ş.1,81581,81581,79331,8158%0,63
Alcatel Lucent Teletas Telekomunikasyon A.S.2,68322,92762,58082,6832%3,96
Alkim Alkali Kimya A.S.0,3560400,3626330,3527430,356040%-0,92
Alkim Kagit Sanayi ve Ticaret A.S.0,1007140,1014280,0992850,100714%1,44
Altinyunus Cesme Turistik Inc.2,45362,48352,45362,4536%0,00
Anadolu Anonim Türk Sigorta Şirketi0,6683920,6722550,6568010,668392%2,37
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,7086150,7148860,6835310,708615%2,73
Anadolu Grubu Holding A.S.0,3306470,3483150,3306470,345791%7,03
Anadolu Hayat Emeklilik A.S.0,9284100,9380300,9236000,928410%0,52
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,16011,20051,14001,1601%-1,71
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,1737570,1752170,1722970,173757%0,85
Arcelik A.S.8,00008,04887,80498,0000%3,80
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,9051300,9183400,8985200,905130%0,74
Arsan Tekstil Sanayi ve Ticaret A.S.0,0432570,0437910,0429900,043257%0,62
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1793610,1808310,1749500,179361%1,67
Ata Gayrimenkul Yatirim Ortakligi A.S.1,04221,05651,03511,0422%0,00
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,4865300,4928500,4802100,486530%2,67
Atlantis Yatirim Holding A.S.1,17181,21141,14351,1718%2,98
Atlas Yatırım Ortaklığı A.Ş.0,8848800,8927100,8692200,884880%0,44
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,09291,10901,08481,0929%0,75
Ayen Enerji A.S.2,00192,10021,96622,0019%0,45
Aygaz A.S.3,26003,28003,22003,2600%1,87
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,79101,80551,77641,7910%0,41
Bak Ambalaj Sanayi ve Ticaret A.S.0,9638200,9698440,9517720,963820%0,63
Banvit Bandirma Vitaminli Yem Sanayii A.S.2,07002,07001,91002,0700%8,95
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0421490,0424030,0401180,042149%4,40
Batisoke Cimento Sanayi ve Ticaret A.S.0,4581500,4581500,4422100,458150%3,60
Besiktas Futbol Yatirimlari A.S.0,4993060,5072310,4933620,499306%3,70
Big Medya Teknoloji Anonim Sirketi4,65674,79664,55684,6567%-6,80
Birlik Mensucat Fabric Industry and Trade Inc.6,61097,07146,21626,6109%9,84
Blume Metal Kimya Anonim Sirketi0,1650850,1650850,1632510,165085%0,00
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,58002,64002,52002,5800%1,57
Borusan Yatirim ve Pazarlama A.S.4,12004,18004,08004,1200%1,48
Bosch Fren Sistemleri A.Ş.14,769814,851414,688214,7698%0,56
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0341490,0345010,0334450,034149%1,57
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,84151,86581,82931,8415%-0,66
Burcelik Bursa Celik Dokum Sanayi A.S.0,1307690,1307690,1261530,130769%1,80
Burcelik Vana Sanayi ve Ticaret A.S.1,23971,25521,22421,2397%1,91
Bursa Cimento Fabrikasi A.S.1,59401,60471,57261,5940%1,36
Celik Halat ve Tel Sanayii A.S.1,22981,25701,17561,2298%2,26
Cemtas Celik Makina Sanayi ve Ticaret A.S.1,10341,13101,10341,1034%-1,23
Cim Beton Hazirbeton Prefabrication A.S.14,600014,800014,200014,6000%2,10
Cimentas Izmir Cimento Fabrikasi A.S.3,73853,78683,71443,7385%1,31
Coca-Cola İçecek A.Ş.7,70007,70007,55007,7000%3,36
Cosmos Yatirim Holding A.S.1,28001,29001,25001,2800%1,59
Creditwest Faktoring A.S.0,0833330,0839990,0826660,083333%0,00
Çelebi Hava Servisi A.Ş.4,02784,05563,97224,0278%0,69
Çimsa Çimento Sanayi ve Ticaret A.Ş.4,72004,72004,64004,7200%1,72
Dagi Yatirim Holding A.S.1,61701,62501,59311,6170%0,49
Dardanel Onentas Gida Sanayi A.S.1,15001,17001,15001,1500%-0,86
Demisas Dokum Emaye Sanayi A.S.1,04981,04981,03161,0498%0,58
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.3,74003,80003,70003,7400%0,54
Derimod Konfeksiyon Ayakkabi A.S.0,6853400,6918300,6820900,685340%0,48
Desa Deri Sanayi Ve Ticaret A.S.0,1245610,1255660,1235570,124561%0,81
Deva Holding A.S.0,7061100,7145700,7018800,706110%1,21
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.7,10007,20006,80007,1000%5,97
Dogan Burda Magazine Publishing and Media Inc.4,65674,79664,55684,6567%-6,80
Dogan Sirketler Grubu Holdings A.S.0,8943600,9003600,8403400,894360%6,43
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,7113940,7223380,7113940,711394%-0,76
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,7113900,7223400,7113900,711390%-0,76
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,6550800,6622700,6478800,655080%1,11
Dogus Otomotiv Servis ve Ticaret A.S.2,22002,22002,17002,2200%1,37
Dogusan Boru Sanayii ve Ticaret A.S.1,13391,18281,10121,1339%0,00
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.2,08532,10432,04742,0853%3,29
Dunya Holding A.Ş.10,456910,592710,321110,4569%0,00
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,1215570,1237670,1193470,121557%0,92
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1966660,2000000,1933330,196666%0,00
Eczacibasi Yatirim Holding A.S.2,05002,08332,03332,0500%0,00
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,77392,77392,73542,7739%0,00
Ege Endustri ve Ticaret A.S.12,500012,900012,200012,5000%2,46
Ege Profil ve Sanayi A.S.0,1921410,1969450,1905400,192141%-1,64
Ege Seramik Sanayi ve Ticaret A.Ş.1,55001,57001,40001,5500%-1,27
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,8181700,8450900,8127900,818170%7,04
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,6213300,6240000,6026700,621330%4,02
Emek Elektrik Endüstrisi A.Ş.0,4500000,4550000,4400000,450000%1,12
Eminis Ambalaj A.S.2,58812,60362,49522,5881%3,09
Enka Insaat ve Sanayi A.S.0,7680340,8000350,7640340,768034%-0,26
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,77481,81401,76181,7748%0,74
Eregli Demir ve Celik Fabrikalari T.A.S.0,4216660,4251510,4146970,421666%0,83
Ersu Meyve ve Gida Sanayi A.S.0,6838200,6890400,6786000,683820%0,00
Escort Teknoloji Yatırım A.Ş.0,0330090,0331920,0326420,033009%0,00
Federal-Mogul Izmit Piston8,50008,92868,42868,5000%1,71
Fenerbahçe Futbol A.Ş.5,09205,09205,04445,0920%0,00
Ford Otomotiv Sanayi A.Ş.1,06001,07001,05001,0600%0,95
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0074120,0079060,0073130,007412%1,35
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.1,73631,77351,72391,7363%-1,41
Garanti Faktoring A.S.0,6144900,6190000,6054500,614490%1,49
Garanti Yatirim Ortakligi A.S.0,3770800,3823900,3744200,377080%0,71
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0721980,0730740,0721980,072198%0,00
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,2586070,2604280,2586070,258607%0,71
Global Yatırım Holding A.Ş.0,2827530,2827530,2777490,280251%0,90
Goodyear Lastikleri T.A.Ş.0,1215280,1230960,1207440,121528%0,65
Göltaş Göller Bölgesi Çimento A.Ş.7,36007,48007,32007,3600%0,55
GSD Denizcilik Gayrimenkul A.Ş.0,4816500,4929900,4759900,481650%2,41
GSD Holding A.S.0,3777800,3888900,3777800,377780%0,00
Gubre Fabrikalari T.A.S.0,1859200,1886100,1845700,185920%0,73
Hacı Ömer Sabancı Holding A.Ş.2,71042,76302,65252,7104%3,41
Hektaş Ticaret T.A.Ş.0,0206660,0210070,0199830,020666%7,08
Hürriyet Gazetecilik ve Matbaacılık A.Ş.3,34623,51923,11543,3462%8,07
ICBC Turkey Bank A.S.0,5269900,5269900,4859200,526990%8,45
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1560000,1600000,1540000,156000%1,96
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,9913000,9976600,9658800,991300%3,31
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,7500000,7700000,7300000,750000%2,74
Ihlas Holding A.S.0,8878600,9035700,8800000,887860%0,00
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,1203170,1209010,1191480,120317%3,00
Intema Insaat ve Tesisat Malzeme A.S.0,8992400,9056600,8799700,899240%2,94
Inveo Yatırım Holding A.Ş.0,0419010,0426150,0416630,041901%0,00
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.0,3957700,4057500,3724900,395770%7,21
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,9621900,9668900,9011800,962190%7,33
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,1932350,1954440,1888180,193235%0,00
Isiklar Enerji ve Yapı Holding A.Ş.0,6500000,6600000,6400000,650000%0,00
Izmir Demir Celik Sanayi A.S.0,5511200,5577600,5478000,551120%1,22
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.1,76401,78801,65601,7640%8,09
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,6868300,6897200,6839300,686830%0,85
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2829600,2847800,2793300,282960%1,30
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,6751500,6845300,6704600,675150%-0,69
Karsan Otomotiv Sanayii ve Ticaret A.S.3,26823,34023,22013,2682%1,49
Karsu Tekstil Sanayii ve Ticaret A.S.1,15001,17001,13001,1500%1,77
Kartonsan Karton Sanayi ve Ticaret A.Ş.106,43107,86106,43106,43%0,00
Kent Gıda Maddeleri Sanayii A.Ş.31,500032,750031,500031,5000%-1,56
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1176900,1191400,1162500,117690%0,62
Kervansaray Yatirim Holding A.S.1,51361,52541,50181,5136%1,59
Klimasan Klima Sanayi ve Ticaret A.Ş.0,5454500,5484800,5242400,545450%7,78
Koç Holding A.Ș.7,24937,33417,16467,2493%1,79
Konfrut Gida Sanayi ve Ticaret A.S.0,0459370,0459370,0453120,045937%0,68
Konya Cimento Sanayii A.S.40,250040,750039,750040,2500%1,26
Kordsa Teknik Tekstil A.S.0,1400070,1410590,1379010,140007%1,53
Koza Anadolu Metal Madencilik A.S.0,1737600,1752200,1723000,173760%0,85
Kristal Kola ve Meşrubat Sanayi A.Ş.1,32601,33371,31071,3260%0,58
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,24001,25001,22001,2400%0,81
Kütahya Porselen Sanayi A.Ş.1,67211,68831,65581,6721%-0,96
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0392680,0402430,0390240,039268%0,00
Logo Yazilim Sanayi ve Ticaret A.S.2,90002,96672,81672,9000%2,96
Luks Kadife Ticaret Sanayii A.S.1,11081,13461,08701,1108%1,63
Lydia Holding AS0,9066400,9203770,8791660,906640%3,13
Makina Takim Endustrisi A.S.0,3732100,4278300,3732100,373210%-10,87
Marmaris Altinyunus Turistik Tesisler A.S.4,20004,22004,16004,2000%1,45
Marshall Boya ve Vernik Sanayi A.Ş.14,931115,187414,738914,9311%-0,43
Marti Otel İşletmeleri A.Ş.1,25001,25001,20001,2500%3,31
Mazhar Zorlu Holding A.S.1,29001,31001,28001,2900%0,78
Menderes Tekstil Sanayi ve Ticaret A.S.0,2449600,2484100,2415100,244960%0,00
Merko Gıda Sanayi ve Ticaret A.Ş.1,24401,26181,24401,2440%0,00
Metemtur Otelcilik ve Turizm AS0,8409900,8409900,8316500,840990%0,00
Metro Ticari ve Mali Yatirimlar Holding A.S.0,8360200,8463400,8308600,836020%0,00
Metro Yatirim Ortakligi A.S.0,8333300,8400000,8200000,833330%1,63
Migros Ticaret Anonim Sirketi11,100011,400011,000011,1000%-0,89
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,9066400,9203800,8791700,906640%3,12
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,17321,17801,16381,1732%1,65
Mondi Turkey Corrugated Cardboard Inc.1,17321,17801,16381,1732%1,65
Net Holding A.S.0,3489000,3516300,3380000,348900%2,40
Netas Telekomunikasyon A.S.3,40003,45003,32503,4000%2,26
Nuh Cimento Sanayi A.S.4,27504,35004,22504,2750%0,59
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,8750000,8900000,8400000,875000%4,17
Otokar Otomotiv ve Savunma Sanayi A.Ş.5,65005,70005,60005,6500%0,89
Oyak Cimento Fabrikalari A.S.0,7671110,7713490,7501580,767111%2,84
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0144590,0147280,0141220,014459%3,37
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.2,84002,86002,66002,8400%6,77
Parsan Makina Parçaları Sanayi A.Ş.0,6550800,6662400,6290200,655080%4,76
Penguen Gıda Sanayi A.Ş.1,44091,44951,42361,4409%0,00
Petkim Petrokimya Holding A.S.0,6495400,6543900,6301500,649540%3,88
Petrokent Turizm A.Ş.13,900014,500012,300013,9000%14,88
Pınar Entegre Et ve Un Sanayi A.Ş.0,2071420,2085710,2057140,207142%1,40
Pinar Su Sanayi ve Ticaret A.S.0,1844060,1862050,1835070,184406%-0,97
Pinar Sut Mamulleri Sanayii A.S.0,2957140,2971420,2942850,295714%0,98
Platform Turizm Tasimacilik A.S.31,010031,200030,800030,8000%-0,93
QNB Bank A.Ş.0,4187950,4249990,3877730,418795%9,76
QNB Finansal Kiralama A.S.1,02601,03650,9841701,0260%4,25
QNB Finansal Kiralama A.Ş.0,1179900,1191940,1131740,117990%4,26
QNB Finansbank A.Ş.0,6875700,6977600,6366400,687570%9,76
Ral Yatirim Holding A.S.0,2676350,2692000,2660700,267635%0,59
Ray Sigorta A.S.0,9505800,9671100,9257800,950580%5,51
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,7800000,8000000,7700000,780000%1,96
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,7668250,7737330,7461000,766825%0,91
Sanko Pazarlama İthalat İhracat A.Ş.1,35251,36631,33871,3525%1,03
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,1000000,1005000,0980000,100000%2,04
Sasa Polyester Sanayi A.Ş.0,0080840,0081360,0080320,008084%1,30
Selcuk Gida Endustri Ihracat A.S.16,663016,879416,446616,6630%0,00
Serve Film Prodüksiyon Eglence A.S.1,24001,25001,22001,2400%0,81
Soktas Tekstil Sanayi ve Ticaret A.S.1,40661,44951,39801,4066%-2,38
Sonmez Filament Sentetik A.S.1,26001,29001,26001,2600%-2,33
Sonmez Pamuklu Sanayii A.S.0,2589710,2667250,2574210,258971%0,00
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,36002,36002,34002,3500%-0,42
Şeker Finansal Kiralama A.Ş.1,44211,47041,28191,4421%15,04
Şekerbank T.A.Ş.0,7881000,7881000,6786400,788100%20,00
Tat Gida Sanayi A.S.2,62002,64002,60002,6200%0,00
Tek Art Insaat Ticaret Turizm A.S.3,78813,80683,71343,7881%1,50
Tera Finansal Yatırımlar Holding A.Ş.0,5821170,5849840,5735140,582117%0,50
Tera Yatirim Teknoloji Holding A.Ş.0,5659510,5933350,5568220,565951%-3,88
Tofas Turk Otomobil Fabrikasi A.S.2,44802,48402,43002,4480%0,00
Tukas Gida Sanayi ve Ticaret A.S.0,2222220,2240740,2222220,222222%0,00
Tupras Turkiye Petrol Rafinerileri A.S.1,82861,85711,81431,8286%0,79
Turcas Petrol A.S.1,08391,09661,07121,0839%0,59
Turk Prysmian Kablo ve Sistemleri A.S.0,6650400,6757700,6596800,665040%-0,80
Turk Sise ve Cam Fabrikalari A.S.0,8056800,8098300,7849100,805680%2,65
Turk Traktor ve Ziraat Makineleri A.S.7,10007,10006,85007,1000%3,65
Turkcell Iletisim Hizmetleri A.S.6,73676,77036,43516,7367%4,15
Turkish Airlines Inc.0,9510500,9573900,9256900,951050%1,35
Turkiye Sigorta A.S.0,0407760,0410180,0400520,040776%1,81
Turkiye Sınai Kalkınma Bankası A.Ş.0,1999900,2014500,1926900,199990%4,58
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,75801,77891,74401,7580%-0,20
Türkiye Garanti Bankası A.Ş.1,62761,65451,56711,6276%6,61
Türkiye Kalkınma ve Yatırım Bankası A.Ş.1,28521,32561,22481,2852%6,69
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,4644100,4813600,4644100,464410%0,00
Usak Seramik Sanayii A.S.0,1430900,1450240,1379340,143090%2,78
Ülker Bisküvi Sanayi A.Ş.5,05005,15005,05005,0500%1,00
Vakif Finansal Kiralama A.S.0,0091040,0092930,0089610,009104%1,60
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0624480,0631970,0619480,062448%0,81
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,7882600,7986300,7830700,788260%1,33
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2756300,2778100,2712500,275630%2,02
Vestel Elektronik Sanayi ve Ticaret A.S.5,15005,15005,05005,1500%1,98
Viking Kagit ve Seluloz A.S.1,60001,64001,59001,6000%-0,62
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,1040000,1170000,1040000,117000%12,50
Yapi ve Kredi Bankasi A.S.1,12411,13431,10371,1241%1,85
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2717300,2783600,2651000,271730%3,36
Yesil Yapi Endustrisi A.S.0,3846370,3901310,3846370,384637%0,00
Yesil Yatirim Holding A.S.1,24001,25001,23001,2400%0,81
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0880870,0886950,0874800,088087%0,00
Zorlu Enerji Elektrik Üretim A.Ş.1,38461,39801,37111,3846%0,98