Amerikan Doları 50,0221 %0,01Euro 56,1708 %-0,00Gram Altın 6.567,00 %-0,02Ons Altın 4.060,42 %-0,02Brent Petrol 94,7293 %-0,48EUR/USD 1,1229 %-0,01Bitcoin 80.242,00 %0,13Ethereum 2.418,83 %-0,09

13 Ocak 2005 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,8800000,8933330,8733330,880000%-0,75
Afyon Çimento Sanayi T.A.Ş.0,3172900,3337000,3063500,317290%7,41
Akbank T.A.Ş.2,92952,96462,91202,9295%0,00
Akçansa Çimento Sanayi ve Ticaret A.Ş.4,80004,82004,74004,8000%0,42
Akenerji Elektrik Üretim A.Ş.1,13251,14051,09261,1325%3,65
Akin Tekstil A.S.2,72002,74002,70002,7200%0,00
Aksa Akrilik Kimya Sanayii A.Ş.0,1097480,1111460,1083500,109748%0,00
Aksigorta A.Ş.1,87941,89391,83571,8794%2,38
Aksu Enerji Ve Ticaret A.S.1,70171,73721,69281,7017%-0,52
Alarko Carrier Sanayi ve Ticaret A.S.11,600011,800011,200011,6000%1,75
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0553570,0562350,0527210,055357%6,78
Alarko Holding A.Ş.1,97371,98501,88351,9737%3,55
Alcatel Lucent Teletas Telekomunikasyon A.S.2,62632,76272,62632,6263%-5,33
Alkim Alkali Kimya A.S.0,3543910,3560400,3527430,354391%0,00
Alkim Kagit Sanayi ve Ticaret A.S.0,1014280,1021420,1007140,101428%0,00
Altinyunus Cesme Turistik Inc.2,43862,49842,43862,4386%-1,21
Anadolu Anonim Türk Sigorta Şirketi0,7533900,7611170,7417990,753390%6,56
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,7023440,7211570,6960730,702344%0,00
Anadolu Grubu Holding A.S.0,3432670,3533670,3432670,345791%0,00
Anadolu Hayat Emeklilik A.S.0,9620800,9717000,8562500,962080%1,52
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,12991,14001,08951,1299%2,75
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,1722970,1737570,1708370,172297%0,00
Arcelik A.S.8,68298,82938,48788,6829%1,71
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,9513700,9778000,9447700,951370%-1,37
Arsan Tekstil Sanayi ve Ticaret A.S.0,0437910,0440580,0435240,043791%0,00
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1823010,1852410,1764200,182301%0,81
Ata Gayrimenkul Yatirim Ortakligi A.S.1,07791,11361,05651,0779%2,03
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,5181200,5181200,4865300,518120%6,49
Atlantis Yatirim Holding A.S.1,27941,29071,24541,2794%2,73
Atlas Yatırım Ortaklığı A.Ş.0,8653000,8770500,8222300,865300%-2,21
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,10101,10901,07671,1010%1,49
Ayen Enerji A.S.2,03772,13422,02702,0377%0,00
Aygaz A.S.3,64003,72003,62003,6400%1,68
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,79821,84191,76911,7982%0,82
Bak Ambalaj Sanayi ve Ticaret A.S.0,9698440,9818920,9638200,969844%0,63
Banvit Bandirma Vitaminli Yem Sanayii A.S.2,02002,09001,93002,0200%3,59
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0457040,0457040,0441800,045704%3,45
Batisoke Cimento Sanayi ve Ticaret A.S.0,4740800,4740800,4581500,474080%3,48
Besiktas Futbol Yatirimlari A.S.0,5052500,5191200,4973250,505250%1,59
Big Medya Teknoloji Anonim Sirketi4,59684,67674,53684,5968%-1,29
Birlik Mensucat Fabric Industry and Trade Inc.6,18336,31496,18336,1833%-2,08
Blume Metal Kimya Anonim Sirketi0,1669190,1724220,1660020,166919%-0,55
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,66002,70002,64002,6600%-0,75
Borusan Yatirim ve Pazarlama A.S.4,20004,26004,18004,2000%0,00
Bosch Fren Sistemleri A.Ş.14,769814,933014,688214,7698%-1,09
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0359090,0360850,0350290,035909%0,99
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,91461,92681,89021,9146%1,29
Burcelik Bursa Celik Dokum Sanayi A.S.0,1292300,1300000,1292300,129230%-0,59
Burcelik Vana Sanayi ve Ticaret A.S.1,25521,26291,23971,2552%1,25
Bursa Cimento Fabrikasi A.S.1,58331,59401,58331,5833%-0,67
Celik Halat ve Tel Sanayii A.S.1,25701,32031,25701,2570%0,00
Cemtas Celik Makina Sanayi ve Ticaret A.S.1,11721,13101,11031,1172%0,62
Cim Beton Hazirbeton Prefabrication A.S.14,900015,400014,700014,9000%-2,61
Cimentas Izmir Cimento Fabrikasi A.S.3,73853,76273,71443,7385%-0,64
Coca-Cola İçecek A.Ş.7,90008,05007,75007,9000%0,64
Cosmos Yatirim Holding A.S.1,31001,35001,30001,3100%0,77
Creditwest Faktoring A.S.0,0833330,0846660,0826660,083333%-1,57
Çelebi Hava Servisi A.Ş.4,02784,08333,97224,0278%-0,68
Çimsa Çimento Sanayi ve Ticaret A.Ş.4,86004,86004,74004,8600%1,25
Dagi Yatirim Holding A.S.1,61701,65681,60901,6170%0,00
Dardanel Onentas Gida Sanayi A.S.1,15001,16001,15001,1500%-1,71
Demisas Dokum Emaye Sanayi A.S.1,06801,08621,06191,0680%-2,22
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.3,86004,02003,78003,8600%2,12
Derimod Konfeksiyon Ayakkabi A.S.0,7015800,7080700,6918300,701580%1,89
Desa Deri Sanayi Ve Ticaret A.S.0,1295840,1305880,1255660,129584%3,20
Deva Holding A.S.0,7018800,7061100,6976500,701880%-0,60
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.7,75008,05007,50007,7500%3,33
Dogan Burda Magazine Publishing and Media Inc.4,59684,67674,53684,5968%-1,29
Dogan Sirketler Grubu Holdings A.S.0,9423800,9543800,9063600,942380%3,29
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,8208390,8865060,8153660,820839%3,45
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,8208400,8865100,8153700,820840%3,45
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,6622700,6766700,6478800,662270%1,10
Dogus Otomotiv Servis ve Ticaret A.S.2,35002,36002,30002,3500%1,29
Dogusan Boru Sanayii ve Ticaret A.S.1,12571,16651,11761,1257%-1,43
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.2,04742,05692,03792,0474%-0,92
Dunya Holding A.Ş.10,456910,456910,321110,4569%1,32
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,1204520,1215570,1193470,120452%0,00
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1900000,1933330,1866660,190000%0,00
Eczacibasi Yatirim Holding A.S.2,06672,10002,05002,0667%-0,80
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,77392,85092,75462,7739%0,70
Ege Endustri ve Ticaret A.S.12,400012,700012,000012,4000%2,48
Ege Profil ve Sanayi A.S.0,1969450,2033490,1953430,196945%0,00
Ege Seramik Sanayi ve Ticaret A.Ş.1,49001,52001,47001,4900%-0,67
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,8000000,8200000,8000000,800000%-1,23
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,6133300,6186700,6133300,613330%-0,43
Emek Elektrik Endüstrisi A.Ş.0,4500000,4550000,4500000,450000%0,00
Eminis Ambalaj A.S.2,51062,54162,40222,5106%-1,22
Enka Insaat ve Sanayi A.S.0,7600330,7760340,7560330,760033%-0,52
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,91841,94441,85311,9184%3,52
Eregli Demir ve Celik Fabrikalari T.A.S.0,4390910,4425750,4286360,439091%1,61
Ersu Meyve ve Gida Sanayi A.S.0,6838200,6890400,6786000,683820%-0,76
Escort Teknoloji Yatırım A.Ş.0,0344760,0348430,0337420,034476%-1,57
Federal-Mogul Izmit Piston11,428612,214310,642911,4286%3,90
Fenerbahçe Futbol A.Ş.5,13965,23485,13965,1396%-0,92
Ford Otomotiv Sanayi A.Ş.1,07001,08001,05001,0700%0,94
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0076100,0076590,0075110,007610%-1,28
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.1,77351,79831,76111,7735%0,70
Garanti Faktoring A.S.0,6144900,6325600,6144900,614490%0,00
Garanti Yatirim Ortakligi A.S.0,3770800,3877000,3717700,377080%0,00
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0735110,0739490,0726360,073511%0,60
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,2604280,2604280,2567860,260428%0,70
Global Yatırım Holding A.Ş.0,2827530,2827530,2752460,277749%-0,89
Goodyear Lastikleri T.A.Ş.0,1199600,1207440,1191760,119960%-0,65
Göltaş Göller Bölgesi Çimento A.Ş.7,56007,68007,52007,5600%1,07
GSD Denizcilik Gayrimenkul A.Ş.0,5383200,5553200,4873200,538320%9,19
GSD Holding A.S.0,3944400,4055600,3833300,394440%2,90
Gubre Fabrikalari T.A.S.0,1859200,1913100,1805300,185920%2,22
Hacı Ömer Sabancı Holding A.Ş.2,86832,92092,81572,8683%0,93
Hektaş Ticaret T.A.Ş.0,0199830,0204950,0198120,019983%0,00
Hürriyet Gazetecilik ve Matbaacılık A.Ş.3,32693,40383,32693,3269%-2,26
ICBC Turkey Bank A.S.0,5885800,6296500,5680500,588580%7,50
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1570000,1580000,1550000,157000%0,64
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.1,08031,08661,05481,0803%1,19
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,7600000,7600000,7400000,760000%2,70
Ihlas Holding A.S.0,8957100,8957100,8800000,895710%0,00
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,1232370,1255730,1138920,123237%-1,40
Intema Insaat ve Tesisat Malzeme A.S.0,9120900,9120900,8992400,912090%0,00
Inveo Yatırım Holding A.Ş.0,0430910,0445200,0426150,043091%0,56
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,4774600,4838200,4774600,477460%0,00
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,4774570,4838230,4774570,477457%0,00
Is Finansal Kiralama A.S.0,4523100,4556300,4423300,452310%4,62
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,02321,05611,01851,0232%-1,36
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,1921310,1954440,1921310,192131%-0,57
Isiklar Enerji ve Yapı Holding A.Ş.0,6500000,6600000,6400000,650000%-1,52
Izmir Demir Celik Sanayi A.S.0,5610800,5644000,5544400,561080%-0,59
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.1,95602,24401,77601,9560%-4,12
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,6926200,6955200,6868300,692620%0,42
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2847800,2865900,2811500,284780%0,00
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,6798400,6845300,6704600,679840%0,00
Karsan Otomotiv Sanayii ve Ticaret A.S.3,41233,46043,38833,4123%0,00
Karsu Tekstil Sanayii ve Ticaret A.S.1,17001,19001,16001,1700%2,63
Kartonsan Karton Sanayi ve Ticaret A.Ş.107,14108,57106,43107,14%-0,66
Kent Gıda Maddeleri Sanayii A.Ş.29,000029,750028,500029,0000%-3,33
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1176900,1191400,1169700,117690%-2,40
Kervansaray Yatirim Holding A.S.1,59641,63191,53731,5964%0,00
Klimasan Klima Sanayi ve Ticaret A.Ş.0,5272700,5363600,5242400,527270%-2,25
Koç Holding A.Ș.7,37657,41897,24937,3765%0,58
Konfrut Gida Sanayi ve Ticaret A.S.0,0465620,0478120,0462500,046562%-0,67
Konya Cimento Sanayii A.S.40,500041,250039,500040,5000%1,25
Kordsa Teknik Tekstil A.S.0,1400070,1400070,1389540,140007%0,76
Koza Anadolu Metal Madencilik A.S.0,1723000,1737600,1708400,172300%0,00
Kristal Kola ve Meşrubat Sanayi A.Ş.1,39501,41031,33371,3950%5,20
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,24001,25001,22001,2400%0,00
Kütahya Porselen Sanayi A.Ş.1,62341,65581,62341,6234%-1,96
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0417070,0426820,0412190,041707%2,40
Logo Yazilim Sanayi ve Ticaret A.S.2,86672,86672,83332,8667%0,00
Luks Kadife Ticaret Sanayii A.S.1,08701,12861,07521,0870%-1,08
Lydia Holding AS0,9203770,9341140,9066400,920377%-0,74
Makina Takim Endustrisi A.S.0,5188600,5188600,4915500,518860%11,77
Marmaris Altinyunus Turistik Tesisler A.S.4,20004,28004,18004,2000%0,00
Marshall Boya ve Vernik Sanayi A.Ş.15,443815,956415,379715,4438%0,00
Marti Otel İşletmeleri A.Ş.1,27001,34001,25001,2700%0,00
Mazhar Zorlu Holding A.S.1,29001,30001,28001,2900%0,78
Menderes Tekstil Sanayi ve Ticaret A.S.0,2553200,2587700,2484100,255320%2,78
Merko Gıda Sanayi ve Ticaret A.Ş.1,22621,26181,22621,2262%-1,43
Metemtur Otelcilik ve Turizm AS0,8503400,8783700,8456600,850340%-0,55
Metro Ticari ve Mali Yatirimlar Holding A.S.0,8205400,8308600,8153800,820540%-0,62
Metro Yatirim Ortakligi A.S.0,8400000,8600000,8333300,840000%0,00
Migros Ticaret Anonim Sirketi10,900011,000010,800010,9000%-0,91
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,9203800,9341100,9066400,920380%-0,74
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,18281,18751,16381,1828%0,40
Mondi Turkey Corrugated Cardboard Inc.1,18271,18751,16381,1827%0,40
Net Holding A.S.0,3625300,3788800,3434500,362530%3,91
Netas Telekomunikasyon A.S.3,40003,47503,40003,4000%-1,45
Nuh Cimento Sanayi A.S.4,20004,22504,15004,2000%0,60
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,9200000,9350000,9100000,920000%2,22
Otokar Otomotiv ve Savunma Sanayi A.Ş.5,75005,85005,70005,7500%0,00
Oyak Cimento Fabrikalari A.S.0,7883020,7925400,7840640,788302%-1,06
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0141220,0143910,0139880,014122%-0,48
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.2,80002,82002,78002,8000%-0,71
Parsan Makina Parçaları Sanayi A.Ş.0,6513600,6625200,6439100,651360%0,00
Penguen Gıda Sanayi A.Ş.1,42361,45821,41501,4236%-1,20
Petkim Petrokimya Holding A.S.0,6834700,6883200,6737800,683470%0,00
Petrokent Turizm A.Ş.13,600013,900013,400013,6000%3,82
Pınar Entegre Et ve Un Sanayi A.Ş.0,1985710,2014280,1971420,198571%0,00
Pinar Su Sanayi ve Ticaret A.S.0,1772100,1826070,1727120,177210%0,51
Pinar Sut Mamulleri Sanayii A.S.0,2871420,2942850,2857140,287142%-1,47
Platform Turizm Tasimacilik A.S.30,850031,320030,850031,3200%1,42
QNB Bank A.Ş.0,4622250,4839400,4591230,462225%-4,49
QNB Finansal Kiralama A.S.1,08891,12031,08361,0889%-1,89
QNB Finansal Kiralama A.Ş.0,1252140,1288260,1246120,125214%-1,89
QNB Finansbank A.Ş.0,7588800,7945300,7537800,758880%-4,49
Ral Yatirim Holding A.S.0,2535490,2582440,2472880,253549%-3,57
Ray Sigorta A.S.1,01671,04151,01671,0167%1,65
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,7850000,7900000,7750000,785000%0,64
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,7322830,7461000,6632000,732283%-0,93
Sanko Pazarlama İthalat İhracat A.Ş.1,38011,38011,35251,3801%1,01
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0990000,1000000,0985000,099000%-1,98
Sasa Polyester Sanayi A.Ş.0,0081360,0082390,0081360,008136%-0,62
Selcuk Gida Endustri Ihracat A.S.16,663016,663016,446616,6630%1,32
Serve Film Prodüksiyon Eglence A.S.1,24001,25001,22001,2400%0,00
Soktas Tekstil Sanayi ve Ticaret A.S.1,38941,44091,37231,3894%-0,61
Sonmez Filament Sentetik A.S.1,26001,27001,25001,2600%-0,79
Sonmez Pamuklu Sanayii A.S.0,2574210,2589710,2558700,257421%0,61
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,36002,36002,36002,3600%0,00
Şeker Finansal Kiralama A.Ş.1,31021,34781,31021,3102%-4,14
Şekerbank T.A.Ş.0,8231300,8362600,8187500,823130%-1,05
Tat Gida Sanayi A.S.2,72002,74002,66002,7200%1,49
Tek Art Insaat Ticaret Turizm A.S.3,82543,95603,82543,8254%-0,97
Tera Finansal Yatırımlar Holding A.Ş.0,5821170,5964550,5792490,582117%0,00
Tera Yatirim Teknoloji Holding A.Ş.0,5705140,5978990,5705140,570514%-1,57
Tofas Turk Otomobil Fabrikasi A.S.2,61002,61002,53802,6100%2,11
Tukas Gida Sanayi ve Ticaret A.S.0,2259250,2277770,2240740,225925%-0,81
Tupras Turkiye Petrol Rafinerileri A.S.1,97142,01431,95711,9714%1,47
Turcas Petrol A.S.1,09031,09661,07121,0903%0,58
Turk Prysmian Kablo ve Sistemleri A.S.0,6757700,6864900,6757700,675770%-0,79
Turk Sise ve Cam Fabrikalari A.S.0,8347500,8472100,8181400,834750%0,50
Turk Traktor ve Ziraat Makineleri A.S.7,75007,85007,60007,7500%0,00
Turkcell Iletisim Hizmetleri A.S.7,03847,10546,77037,0384%2,94
Turkish Airlines Inc.0,9637300,9764100,9573900,963730%0,00
Turkiye Sigorta A.S.0,0422240,0424650,0405350,042224%1,74
Turkiye Sınai Kalkınma Bankası A.Ş.0,2218900,2218900,2072900,221890%4,83
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,76151,77191,74401,7615%0,60
Türkiye Garanti Bankası A.Ş.1,66801,68811,64111,6680%0,00
Türkiye Kalkınma ve Yatırım Bankası A.Ş.1,27261,29781,26001,2726%-3,81
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,4644100,4678000,4610200,464410%0,74
Usak Seramik Sanayii A.S.0,1476020,1482470,1456680,147602%-0,44
Ülker Bisküvi Sanayi A.Ş.5,20005,25005,10005,2000%0,00
Vakif Finansal Kiralama A.S.0,0090560,0091040,0090090,009056%-0,53
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0661940,0680680,0655700,066194%0,00
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,7986300,8090000,7934400,798630%0,00
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2734400,2778100,2734400,273440%-0,79
Vestel Elektronik Sanayi ve Ticaret A.S.5,25005,35005,15005,2500%0,96
Viking Kagit ve Seluloz A.S.1,60001,62001,58001,6000%-0,62
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,1170000,1240000,1150000,122000%4,27
Yapi ve Kredi Bankasi A.S.1,14451,14961,13431,1445%0,00
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2739400,2783600,2717300,273940%0,81
Yesil Yapi Endustrisi A.S.0,3901310,3956260,3873840,390131%0,00
Yesil Yatirim Holding A.S.1,28001,30001,26001,2800%-0,78
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0923400,0947700,0917320,092340%0,00
Zorlu Enerji Elektrik Üretim A.Ş.1,42491,45181,38461,4249%2,91