Amerikan Doları 50,0444 %0,05Euro 56,2498 %0,14Gram Altın 6.606,00 %0,57Ons Altın 4.082,80 %0,53Brent Petrol 94,6841 %-0,53EUR/USD 1,1240 %0,09Bitcoin 80.578,01 %0,55Ethereum 2.424,86 %0,16

12 Ocak 2005 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,8866660,8933330,8800000,886666%1,53
Afyon Çimento Sanayi T.A.Ş.0,2954100,3063500,2735300,295410%9,65
Akbank T.A.Ş.2,92952,96462,82422,9295%1,83
Akçansa Çimento Sanayi ve Ticaret A.Ş.4,78004,82004,76004,7800%-0,42
Akenerji Elektrik Üretim A.Ş.1,09261,10061,08471,0926%0,00
Akin Tekstil A.S.2,72002,74002,70002,7200%-0,73
Aksa Akrilik Kimya Sanayii A.Ş.0,1097480,1104470,1083500,109748%0,64
Aksigorta A.Ş.1,83571,87941,82111,8357%0,00
Aksu Enerji Ve Ticaret A.S.1,71061,83461,70171,7106%1,58
Alarko Carrier Sanayi ve Ticaret A.S.11,400011,500011,000011,4000%1,79
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0518420,0549170,0478880,051842%8,26
Alarko Holding A.Ş.1,90601,93991,82711,9060%4,97
Alcatel Lucent Teletas Telekomunikasyon A.S.2,77412,78552,74002,7741%0,41
Alkim Alkali Kimya A.S.0,3543910,3576880,3527430,354391%-0,46
Alkim Kagit Sanayi ve Ticaret A.S.0,1014280,1014280,1000000,101428%0,71
Altinyunus Cesme Turistik Inc.2,46852,46852,45362,4685%0,61
Anadolu Anonim Türk Sigorta Şirketi0,7070270,7340720,6877100,707027%4,57
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,7023440,7211570,6898020,702344%0,90
Anadolu Grubu Holding A.S.0,3407470,3483150,3407470,345791%0,74
Anadolu Hayat Emeklilik A.S.0,9476500,9765100,9380300,947650%1,03
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,09961,12991,09961,0996%0,00
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,1722970,1766780,1722970,172297%-0,84
Arcelik A.S.8,53668,58548,34158,5366%0,00
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,9645900,9910100,9447700,964590%2,82
Arsan Tekstil Sanayi ve Ticaret A.S.0,0437910,0440580,0435240,043791%1,23
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1808310,1823010,1793610,180831%-0,81
Ata Gayrimenkul Yatirim Ortakligi A.S.1,05651,08511,04941,0565%0,00
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,4865300,5054800,4802100,486530%0,00
Atlantis Yatirim Holding A.S.1,24541,26241,21711,2454%4,76
Atlas Yatırım Ortaklığı A.Ş.0,8848800,8887900,8613900,884880%0,89
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,08481,09291,07671,0848%-1,47
Ayen Enerji A.S.2,03772,06451,89472,0377%-0,44
Aygaz A.S.3,58003,60003,46003,5800%5,92
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,78371,79101,77641,7837%0,00
Bak Ambalaj Sanayi ve Ticaret A.S.0,9638200,9698440,9577960,963820%0,00
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,95002,01001,94001,9500%-3,94
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0441800,0444340,0429110,044180%3,57
Batisoke Cimento Sanayi ve Ticaret A.S.0,4581500,4701000,4541600,458150%0,00
Besiktas Futbol Yatirimlari A.S.0,4973250,5032690,4933620,497325%0,00
Big Medya Teknoloji Anonim Sirketi4,65674,87664,63684,6567%-4,51
Birlik Mensucat Fabric Industry and Trade Inc.6,31496,90696,24916,3149%-1,03
Blume Metal Kimya Anonim Sirketi0,1678360,1678360,1660020,167836%0,55
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,68002,72002,58002,6800%4,69
Borusan Yatirim ve Pazarlama A.S.4,20004,26004,14004,2000%-0,47
Bosch Fren Sistemleri A.Ş.14,933015,341014,606614,9330%1,11
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0355570,0362610,0353810,035557%-0,49
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,89021,91461,84151,8902%1,97
Burcelik Bursa Celik Dokum Sanayi A.S.0,1300000,1300000,1284610,130000%0,00
Burcelik Vana Sanayi ve Ticaret A.S.1,23971,26291,23191,2397%-1,23
Bursa Cimento Fabrikasi A.S.1,59401,62611,59401,5940%0,00
Celik Halat ve Tel Sanayii A.S.1,25701,27511,21181,2570%4,51
Cemtas Celik Makina Sanayi ve Ticaret A.S.1,11031,11721,10341,1103%0,00
Cim Beton Hazirbeton Prefabrication A.S.15,300015,600015,000015,3000%0,66
Cimentas Izmir Cimento Fabrikasi A.S.3,76273,81093,76273,7627%-1,89
Coca-Cola İçecek A.Ş.7,85007,95007,80007,8500%0,00
Cosmos Yatirim Holding A.S.1,30001,33001,29001,3000%-0,76
Creditwest Faktoring A.S.0,0846660,0846660,0833330,084666%0,79
Çelebi Hava Servisi A.Ş.4,05564,08334,02784,0556%0,69
Çimsa Çimento Sanayi ve Ticaret A.Ş.4,80004,84004,74004,8000%1,27
Dagi Yatirim Holding A.S.1,61701,66481,61701,6170%-1,93
Dardanel Onentas Gida Sanayi A.S.1,17001,18001,14001,1700%1,74
Demisas Dokum Emaye Sanayi A.S.1,09221,09831,06801,0922%0,56
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.3,78003,86003,76003,7800%-0,53
Derimod Konfeksiyon Ayakkabi A.S.0,6885900,7015800,6885900,688590%0,47
Desa Deri Sanayi Ve Ticaret A.S.0,1255660,1265700,1235570,125566%0,81
Deva Holding A.S.0,7061100,7145700,6934300,706110%1,21
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.7,50007,65007,20007,5000%1,35
Dogan Burda Magazine Publishing and Media Inc.4,65674,87664,63684,6567%-4,51
Dogan Sirketler Grubu Holdings A.S.0,9123700,9243700,9003600,912370%0,00
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,7934770,7989500,7059210,793477%11,54
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,7934800,7989500,7059200,793480%11,54
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,6550800,6622700,6478800,655080%-1,09
Dogus Otomotiv Servis ve Ticaret A.S.2,32002,34002,29002,3200%5,45
Dogusan Boru Sanayii ve Ticaret A.S.1,14201,18281,12571,1420%-3,45
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.2,06642,09482,05692,0664%-0,91
Dunya Holding A.Ş.10,321110,456910,321110,3211%-1,30
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,1204520,1226620,1204520,120452%-1,80
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1900000,1933330,1866660,190000%-3,39
Eczacibasi Yatirim Holding A.S.2,08332,10002,03332,0833%1,63
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,75462,79322,73542,7546%-0,69
Ege Endustri ve Ticaret A.S.12,100012,400012,000012,1000%-0,82
Ege Profil ve Sanayi A.S.0,1969450,1985460,1937420,196945%0,82
Ege Seramik Sanayi ve Ticaret A.Ş.1,50001,72001,48001,5000%-6,83
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,8100000,8400000,8100000,810000%0,00
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,6160000,6240000,6053300,616000%0,87
Emek Elektrik Endüstrisi A.Ş.0,4500000,4600000,4500000,450000%-1,10
Eminis Ambalaj A.S.2,54162,58812,51062,5416%-1,80
Enka Insaat ve Sanayi A.S.0,7640340,7720340,7560330,764034%0,53
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,85311,86621,78781,8531%2,16
Eregli Demir ve Celik Fabrikalari T.A.S.0,4321210,4390910,4216660,432121%2,48
Ersu Meyve ve Gida Sanayi A.S.0,6890400,6890400,6786000,689040%0,76
Escort Teknoloji Yatırım A.Ş.0,0350260,0363100,0339260,035026%3,24
Federal-Mogul Izmit Piston11,000011,21439,571411,0000%16,67
Fenerbahçe Futbol A.Ş.5,18725,18725,09205,1872%1,87
Ford Otomotiv Sanayi A.Ş.1,06001,07001,05001,0600%0,95
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0077090,0077580,0076100,007709%4,01
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.1,76111,76111,73631,7611%2,90
Garanti Faktoring A.S.0,6144900,6235200,6099700,614490%-2,16
Garanti Yatirim Ortakligi A.S.0,3770800,3797300,3744200,377080%0,71
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0730740,0739490,0726360,073074%0,60
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,2586070,2604280,2567860,258607%-0,70
Global Yatırım Holding A.Ş.0,2827530,2827530,2777490,280251%-1,75
Goodyear Lastikleri T.A.Ş.0,1207440,1215280,1199600,120744%-0,65
Göltaş Göller Bölgesi Çimento A.Ş.7,48007,60007,44007,4800%1,63
GSD Denizcilik Gayrimenkul A.Ş.0,4929900,4986500,4816500,492990%0,00
GSD Holding A.S.0,3833300,3888900,3777800,383330%-2,82
Gubre Fabrikalari T.A.S.0,1818800,1845700,1818800,181880%0,00
Hacı Ömer Sabancı Holding A.Ş.2,84202,86832,71042,8420%3,85
Hektaş Ticaret T.A.Ş.0,0199830,0204950,0198120,019983%0,00
Hürriyet Gazetecilik ve Matbaacılık A.Ş.3,40383,44233,34623,4038%0,57
ICBC Turkey Bank A.S.0,5475200,5543600,5201400,547520%0,00
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1560000,1620000,1550000,156000%0,00
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.1,06761,08661,05481,0676%-0,59
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,7400000,7500000,7300000,740000%-1,33
Ihlas Holding A.S.0,8957100,9114300,8878600,895710%-0,87
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,1249890,1261570,1244050,124989%-0,93
Intema Insaat ve Tesisat Malzeme A.S.0,9120900,9120900,8928200,912090%0,00
Inveo Yatırım Holding A.Ş.0,0428530,0445200,0426150,042853%0,56
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,4774600,4901900,4774600,477460%-1,31
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,4774570,4901890,4774570,477457%-1,32
Is Finansal Kiralama A.S.0,4323500,4423300,4190500,432350%4,00
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,03731,05141,00911,0373%4,25
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,1932350,1943390,1910270,193235%0,57
Isiklar Enerji ve Yapı Holding A.Ş.0,6600000,6600000,6300000,660000%3,12
Izmir Demir Celik Sanayi A.S.0,5644000,5776800,5610800,564400%1,19
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.2,04002,07601,90802,0400%6,92
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,6897200,6984200,6868300,689720%0,85
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,6798400,6892200,6751500,679840%0,69
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2847800,2884000,2829600,284780%0,64
Karsan Otomotiv Sanayii ve Ticaret A.S.3,41233,43643,31623,4123%4,41
Karsu Tekstil Sanayii ve Ticaret A.S.1,14001,16001,14001,1400%0,88
Kartonsan Karton Sanayi ve Ticaret A.Ş.107,86108,57106,43107,86%-0,66
Kent Gıda Maddeleri Sanayii A.Ş.30,000031,250029,750030,0000%0,84
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1205800,1205800,1169700,120580%3,09
Kervansaray Yatirim Holding A.S.1,59641,64371,50181,5964%5,47
Klimasan Klima Sanayi ve Ticaret A.Ş.0,5393900,5515200,5393900,539390%-1,66
Koç Holding A.Ș.7,33417,46137,24937,3341%0,58
Konfrut Gida Sanayi ve Ticaret A.S.0,0468750,0471870,0456250,046875%1,35
Konya Cimento Sanayii A.S.40,000040,750039,750040,0000%-1,23
Kordsa Teknik Tekstil A.S.0,1389540,1410590,1389540,138954%0,00
Koza Anadolu Metal Madencilik A.S.0,1723000,1766800,1723000,172300%-0,84
Kristal Kola ve Meşrubat Sanayi A.Ş.1,32601,34901,32601,3260%-1,14
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,24001,25001,24001,2400%0,00
Kütahya Porselen Sanayi A.Ş.1,65581,72081,62341,6558%0,00
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0407310,0419510,0402430,040731%1,21
Logo Yazilim Sanayi ve Ticaret A.S.2,86672,90002,81672,8667%-0,58
Luks Kadife Ticaret Sanayii A.S.1,09891,09891,09301,0989%-0,54
Lydia Holding AS0,9272460,9547200,9066400,927246%1,50
Makina Takim Endustrisi A.S.0,4642400,4642400,4642400,464240%10,87
Marmaris Altinyunus Turistik Tesisler A.S.4,20004,60004,18004,2000%-0,94
Marshall Boya ve Vernik Sanayi A.Ş.15,443815,700114,802915,4438%3,88
Marti Otel İşletmeleri A.Ş.1,27001,29001,27001,2700%-0,78
Mazhar Zorlu Holding A.S.1,28001,30001,28001,2800%-1,54
Menderes Tekstil Sanayi ve Ticaret A.S.0,2484100,2518700,2415100,248410%2,86
Merko Gıda Sanayi ve Ticaret A.Ş.1,24401,24401,22621,2440%0,00
Metemtur Otelcilik ve Turizm AS0,8550100,8550100,8456600,855010%0,55
Metro Ticari ve Mali Yatirimlar Holding A.S.0,8257000,8411800,8205400,825700%-0,62
Metro Yatirim Ortakligi A.S.0,8400000,8466700,8333300,840000%0,00
Migros Ticaret Anonim Sirketi11,000011,300010,900011,0000%-2,65
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,9272500,9547200,9066400,927250%1,50
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,17801,19701,17801,1780%0,81
Mondi Turkey Corrugated Cardboard Inc.1,17801,19701,17801,1780%0,81
Net Holding A.S.0,3489000,3570800,3489000,348900%-3,03
Netas Telekomunikasyon A.S.3,45003,52503,42503,4500%-0,72
Nuh Cimento Sanayi A.S.4,17504,25004,15004,1750%0,00
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,9000000,9250000,8950000,900000%1,69
Otokar Otomotiv ve Savunma Sanayi A.Ş.5,75005,95005,70005,7500%1,77
Oyak Cimento Fabrikalari A.S.0,7967780,8010170,7840640,796778%2,17
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0141900,0143910,0140550,014190%0,96
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.2,82002,86002,78002,8200%0,71
Parsan Makina Parçaları Sanayi A.Ş.0,6513600,6625200,6439100,651360%0,58
Penguen Gıda Sanayi A.Ş.1,44091,47541,43231,4409%-1,18
Petkim Petrokimya Holding A.S.0,6834700,7077100,6543900,683470%5,22
Petrokent Turizm A.Ş.13,100013,500012,900013,1000%-1,50
Pınar Entegre Et ve Un Sanayi A.Ş.0,1985710,2028570,1957140,198571%-0,71
Pinar Su Sanayi ve Ticaret A.S.0,1763100,1799090,1754110,176310%-2,00
Pinar Sut Mamulleri Sanayii A.S.0,2914280,2985710,2900000,291428%-1,45
QNB Bank A.Ş.0,4839400,5056560,4436120,483940%4,70
QNB Finansal Kiralama A.S.1,10981,14121,10461,1098%-2,30
QNB Finansal Kiralama A.Ş.0,1276220,1312340,1270200,127622%-2,30
QNB Finansbank A.Ş.0,7945300,8301800,7283200,794530%4,70
Ral Yatirim Holding A.S.0,2629400,2676350,2551140,262940%0,60
Ray Sigorta A.S.1,00021,00020,9753801,0002%0,83
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,7800000,8100000,7750000,780000%0,00
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,7391920,7668250,7184670,739192%-1,83
Sanko Pazarlama İthalat İhracat A.Ş.1,36631,36631,34561,3663%0,51
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,1010000,1015000,0995000,101000%0,00
Sasa Polyester Sanayi A.Ş.0,0081870,0082910,0081360,008187%1,27
Selcuk Gida Endustri Ihracat A.S.16,446616,663016,446616,4466%-1,30
Serve Film Prodüksiyon Eglence A.S.1,24001,25001,24001,2400%0,00
Soktas Tekstil Sanayi ve Ticaret A.S.1,39801,40661,38941,3980%0,00
Sonmez Filament Sentetik A.S.1,27001,27001,25001,2700%0,00
Sonmez Pamuklu Sanayii A.S.0,2558700,2574210,2558700,255870%-1,20
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,37002,38002,36002,3600%1,29
Şeker Finansal Kiralama A.Ş.1,36671,39501,32901,3667%-2,03
Şekerbank T.A.Ş.0,8318800,8581500,7968600,831880%1,06
Tat Gida Sanayi A.S.2,68002,72002,66002,6800%0,75
Tek Art Insaat Ticaret Turizm A.S.3,86273,95603,84413,8627%-0,96
Tera Finansal Yatırımlar Holding A.Ş.0,5821170,5993220,5821170,582117%-1,93
Tera Yatirim Teknoloji Holding A.Ş.0,5796430,6252840,5705150,579643%-1,93
Tofas Turk Otomobil Fabrikasi A.S.2,55602,59202,50202,5560%3,65
Tukas Gida Sanayi ve Ticaret A.S.0,2277770,2296290,2259250,227777%0,82
Tupras Turkiye Petrol Rafinerileri A.S.1,94292,01431,81431,9429%6,25
Turcas Petrol A.S.1,08391,10301,08391,0839%0,00
Turk Prysmian Kablo ve Sistemleri A.S.0,6811300,6972200,6730900,681130%1,60
Turk Sise ve Cam Fabrikalari A.S.0,8305900,8430500,8056800,830590%1,52
Turk Traktor ve Ziraat Makineleri A.S.7,75007,85007,35007,7500%5,44
Turkcell Iletisim Hizmetleri A.S.6,83736,97146,70326,8373%-1,92
Turkish Airlines Inc.0,9637300,9827500,9447100,963730%1,33
Turkiye Sigorta A.S.0,0415000,0419830,0412590,041500%0,58
Turkiye Sınai Kalkınma Bankası A.Ş.0,2116700,2175100,2058300,211670%0,69
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,75101,76501,74401,7510%0,40
Türkiye Garanti Bankası A.Ş.1,66801,70831,62761,6680%1,22
Türkiye Kalkınma ve Yatırım Bankası A.Ş.1,32301,33561,27261,3230%1,94
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,4610200,4711900,4610200,461020%-1,45
Usak Seramik Sanayii A.S.0,1482470,1514690,1463130,148247%1,77
Ülker Bisküvi Sanayi A.Ş.5,20005,35005,10005,2000%1,96
Vakif Finansal Kiralama A.S.0,0091040,0092930,0090560,009104%-1,02
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0661940,0668190,0630720,066194%6,00
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,7986300,7986300,7830700,798630%1,32
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2756300,2800000,2734400,275630%0,00
Vestel Elektronik Sanayi ve Ticaret A.S.5,20005,30005,15005,2000%-0,95
Viking Kagit ve Seluloz A.S.1,61001,63001,59001,6100%0,00
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,1160000,1180000,1120000,117000%0,86
Yapi ve Kredi Bankasi A.S.1,14451,15481,12921,1445%-0,89
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2717300,2739400,2673100,271730%0,00
Yesil Yapi Endustrisi A.S.0,3901310,3956260,3901310,390131%0,00
Yesil Yatirim Holding A.S.1,29001,30001,25001,2900%3,20
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0923400,0978070,0899100,092340%4,11
Zorlu Enerji Elektrik Üretim A.Ş.1,38461,41151,38461,3846%-0,96