Amerikan Doları 50,0212 %0,07Euro 56,1139 %0,32Gram Altın 6.559,00 %3,02Ons Altın 4.055,81 %3,49Brent Petrol 94,6611 %-9,13EUR/USD 1,1218 %0,25Bitcoin 80.204,15 %3,55Ethereum 2.421,46 %6,45

14 Ocak 2005 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,8933330,9000000,8800000,893333%1,52
Afyon Çimento Sanayi T.A.Ş.0,3090800,3227600,3090800,309080%-2,59
Akbank T.A.Ş.2,94702,98212,91202,9470%0,60
Akçansa Çimento Sanayi ve Ticaret A.Ş.4,82004,84004,80004,8200%0,42
Akenerji Elektrik Üretim A.Ş.1,14051,14851,12461,1405%0,70
Akin Tekstil A.S.2,72002,76002,72002,7200%0,00
Aksa Akrilik Kimya Sanayii A.Ş.0,1097480,1111460,1097480,109748%0,00
Aksigorta A.Ş.1,85021,89391,83571,8502%-1,55
Aksu Enerji Ve Ticaret A.S.1,71061,74601,70171,7106%0,52
Alarko Carrier Sanayi ve Ticaret A.S.11,700011,800011,600011,7000%0,86
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0553570,0571140,0553570,055357%0,00
Alarko Holding A.Ş.2,00762,01881,97372,0076%1,71
Alcatel Lucent Teletas Telekomunikasyon A.S.2,62632,66042,61492,6263%0,00
Alkim Alkali Kimya A.S.0,3527430,3576880,3527430,352743%-0,47
Alkim Kagit Sanayi ve Ticaret A.S.0,1028570,1042850,1021420,102857%1,41
Altinyunus Cesme Turistik Inc.2,45362,46852,43862,4536%0,61
Anadolu Anonim Türk Sigorta Şirketi0,7495260,7881620,7456630,749526%-0,51
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,7274280,7336990,6960730,727428%3,57
Anadolu Grubu Holding A.S.0,3457910,3609390,3457910,358415%3,65
Anadolu Hayat Emeklilik A.S.0,9668900,9765100,9572700,966890%0,50
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,15001,16011,11981,1500%1,79
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,1737570,1766780,1708370,173757%0,85
Arcelik A.S.8,68298,82938,53668,6829%0,00
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,9447700,9579800,9381600,944770%-0,69
Arsan Tekstil Sanayi ve Ticaret A.S.0,0437910,0440580,0437910,043791%0,00
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1852410,1867110,1793610,185241%1,61
Ata Gayrimenkul Yatirim Ortakligi A.S.1,11361,15651,09221,1136%3,31
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,5434000,5623500,5181200,543400%4,88
Atlantis Yatirim Holding A.S.1,29641,38131,29641,2964%1,33
Atlas Yatırım Ortaklığı A.Ş.0,8692200,8887900,8653000,869220%0,45
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,08481,10101,08481,0848%-1,47
Ayen Enerji A.S.1,93042,02701,91971,9304%-5,26
Aygaz A.S.3,74003,76003,64003,7400%2,75
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,80551,82741,79821,8055%0,40
Bak Ambalaj Sanayi ve Ticaret A.S.0,9698440,9879160,9698440,969844%0,00
Banvit Bandirma Vitaminli Yem Sanayii A.S.2,07002,12001,99002,0700%2,48
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0469730,0482430,0462110,046973%2,78
Batisoke Cimento Sanayi ve Ticaret A.S.0,4900200,5019700,4740800,490020%3,36
Besiktas Futbol Yatirimlari A.S.0,5052500,5151570,5002970,505250%0,00
Big Medya Teknoloji Anonim Sirketi4,63684,65674,45694,6368%0,87
Birlik Mensucat Fabric Industry and Trade Inc.6,24916,31496,15046,2491%1,06
Blume Metal Kimya Anonim Sirketi0,1669190,1678360,1660020,166919%0,00
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,60002,66002,60002,6000%-2,26
Borusan Yatirim ve Pazarlama A.S.4,20004,24004,18004,2000%0,00
Bosch Fren Sistemleri A.Ş.14,769814,851414,688214,7698%0,00
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0362610,0366130,0359090,036261%0,98
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,97562,00001,91461,9756%3,18
Burcelik Bursa Celik Dokum Sanayi A.S.0,1330760,1330760,1300000,133076%2,98
Burcelik Vana Sanayi ve Ticaret A.S.1,27841,29391,24741,2784%1,85
Bursa Cimento Fabrikasi A.S.1,59401,61541,58331,5940%0,68
Celik Halat ve Tel Sanayii A.S.1,27511,29321,26601,2751%1,44
Cemtas Celik Makina Sanayi ve Ticaret A.S.1,11721,13101,11031,1172%0,00
Cim Beton Hazirbeton Prefabrication A.S.14,800015,100014,800014,8000%-0,67
Cimentas Izmir Cimento Fabrikasi A.S.3,66623,73853,66623,6662%-1,94
Coca-Cola İçecek A.Ş.8,10008,15007,90008,1000%2,53
Cosmos Yatirim Holding A.S.1,30001,36001,30001,3000%-0,76
Creditwest Faktoring A.S.0,0873330,0899990,0859990,087333%4,80
Çelebi Hava Servisi A.Ş.4,00004,08333,97224,0000%-0,69
Çimsa Çimento Sanayi ve Ticaret A.Ş.4,84004,86004,80004,8400%-0,41
Dagi Yatirim Holding A.S.1,64881,64881,60901,6488%1,97
Dardanel Onentas Gida Sanayi A.S.1,17001,19001,15001,1700%1,74
Demisas Dokum Emaye Sanayi A.S.1,07401,08621,06191,0740%0,57
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.3,90003,94003,86003,9000%1,04
Derimod Konfeksiyon Ayakkabi A.S.0,7113200,7243200,6983300,711320%1,39
Desa Deri Sanayi Ve Ticaret A.S.0,1336020,1366160,1295840,133602%3,10
Deva Holding A.S.0,7188000,7357100,7018800,718800%2,41
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.8,05008,10007,80008,0500%3,87
Dogan Burda Magazine Publishing and Media Inc.4,63684,65674,45694,6368%0,87
Dogan Sirketler Grubu Holdings A.S.1,00841,01440,9363701,0084%7,01
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,8317830,8865060,8317830,831783%1,33
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,8317800,8865100,8317800,831780%1,33
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,7198600,7630600,6550800,719860%8,70
Dogus Otomotiv Servis ve Ticaret A.S.2,40002,40002,35002,4000%2,13
Dogusan Boru Sanayii ve Ticaret A.S.1,12571,15841,10941,1257%0,00
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.2,05692,07582,01902,0569%0,46
Dunya Holding A.Ş.10,456910,592710,321110,4569%0,00
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,1193470,1204520,1171370,119347%-0,92
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1933330,1933330,1900000,193333%1,75
Eczacibasi Yatirim Holding A.S.2,18332,25002,10002,1833%5,64
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,77392,81242,69682,7739%0,00
Ege Endustri ve Ticaret A.S.12,600012,800012,200012,6000%1,61
Ege Profil ve Sanayi A.S.0,1953430,1985460,1953430,195343%-0,81
Ege Seramik Sanayi ve Ticaret A.Ş.1,39001,41001,39001,3900%-6,71
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,8200000,8300000,7900000,820000%2,50
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,6133300,6293300,6133300,613330%0,00
Emek Elektrik Endüstrisi A.Ş.0,4550000,4600000,4450000,455000%1,11
Eminis Ambalaj A.S.2,47962,52622,47962,4796%-1,23
Enka Insaat ve Sanayi A.S.0,7640340,7800340,7640340,764034%0,53
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,85311,90531,85311,8531%-3,40
Eregli Demir ve Celik Fabrikalari T.A.S.0,4356060,4425750,4321210,435606%-0,79
Ersu Meyve ve Gida Sanayi A.S.0,6994800,7203600,6994800,699480%2,29
Escort Teknoloji Yatırım A.Ş.0,0342930,0348430,0342930,034293%-0,53
Federal-Mogul Izmit Piston11,428612,285711,428611,4286%0,00
Fenerbahçe Futbol A.Ş.5,18725,28235,18725,1872%0,93
Ford Otomotiv Sanayi A.Ş.1,07001,08001,06001,0700%0,00
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0075610,0076100,0075610,007561%-0,64
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.1,78591,82321,74871,7859%0,70
Garanti Faktoring A.S.0,6370800,6777400,6190000,637080%3,68
Garanti Yatirim Ortakligi A.S.0,3903600,4089400,3717700,390360%3,52
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0735110,0743860,0730740,073511%0,00
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,2622500,2695340,2604280,262250%0,70
Global Yatırım Holding A.Ş.0,2977670,2977670,2777490,292762%5,41
Goodyear Lastikleri T.A.Ş.0,1215280,1223120,1191760,121528%1,31
Göltaş Göller Bölgesi Çimento A.Ş.7,44007,60007,44007,4400%-1,59
GSD Denizcilik Gayrimenkul A.Ş.0,5383200,5496500,5043200,538320%0,00
GSD Holding A.S.0,4000000,4055600,3888900,400000%1,41
Gubre Fabrikalari T.A.S.0,1845700,1899600,1845700,184570%-0,73
Hacı Ömer Sabancı Holding A.Ş.2,86832,92092,84202,8683%0,00
Hektaş Ticaret T.A.Ş.0,0201530,0203240,0198120,020153%0,85
Hürriyet Gazetecilik ve Matbaacılık A.Ş.3,50003,51923,32693,5000%5,20
ICBC Turkey Bank A.S.0,6022700,6364900,5748900,602270%2,33
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1630000,1640000,1570000,163000%3,82
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.1,10571,13111,08031,1057%2,35
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,7500000,7600000,7400000,750000%-1,32
Ihlas Holding A.S.0,9664300,9664300,8878600,966430%7,90
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,1238210,1249890,1214850,123821%0,47
Intema Insaat ve Tesisat Malzeme A.S.0,9185100,9313600,9120900,918510%0,70
Inveo Yatırım Holding A.Ş.0,0433290,0440440,0433290,043329%0,55
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,4838200,4901900,4710900,483820%1,33
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,4838230,4901890,4710910,483823%1,33
Is Finansal Kiralama A.S.0,4356800,4489800,4323500,435680%-3,68
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,06081,07951,02321,0608%3,67
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,1965480,1998610,1921310,196548%2,30
Isiklar Enerji ve Yapı Holding A.Ş.0,6500000,6600000,6500000,650000%0,00
Izmir Demir Celik Sanayi A.S.0,5644000,5743600,5644000,564400%0,59
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.1,90801,95601,87201,9080%-2,45
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,6984200,7042100,6897200,698420%0,84
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2884000,2920300,2829600,288400%1,27
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,6798400,6939100,6751500,679840%0,00
Karsan Otomotiv Sanayii ve Ticaret A.S.3,46043,55653,38833,4604%1,41
Karsu Tekstil Sanayii ve Ticaret A.S.1,20001,22001,16001,2000%2,56
Kartonsan Karton Sanayi ve Ticaret A.Ş.106,43107,14105,71106,43%-0,67
Kent Gıda Maddeleri Sanayii A.Ş.29,500030,000028,250029,5000%1,72
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1155300,1198600,1155300,115530%-1,84
Kervansaray Yatirim Holding A.S.1,52541,56091,52541,5254%-4,44
Klimasan Klima Sanayi ve Ticaret A.Ş.0,5303000,5333300,5242400,530300%0,57
Koç Holding A.Ș.7,29177,37657,24937,2917%-1,15
Konfrut Gida Sanayi ve Ticaret A.S.0,0465620,0468750,0462500,046562%0,00
Konya Cimento Sanayii A.S.40,750042,000040,750040,7500%0,62
Kordsa Teknik Tekstil A.S.0,1389540,1400070,1368490,138954%-0,75
Koza Anadolu Metal Madencilik A.S.0,1737600,1766800,1708400,173760%0,85
Kristal Kola ve Meşrubat Sanayi A.Ş.1,41801,44101,40271,4180%1,65
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,27001,29001,23001,2700%2,42
Kütahya Porselen Sanayi A.Ş.1,62991,63641,59741,6299%0,40
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0404870,0414630,0402430,040487%-2,93
Logo Yazilim Sanayi ve Ticaret A.S.2,85002,90002,85002,8500%-0,58
Luks Kadife Ticaret Sanayii A.S.1,08111,09301,08111,0811%-0,55
Lydia Holding AS0,9272460,9409830,9135090,927246%0,75
Makina Takim Endustrisi A.S.0,5006500,5643700,4915500,500650%-3,51
Marmaris Altinyunus Turistik Tesisler A.S.4,16004,20004,14004,1600%-0,95
Marshall Boya ve Vernik Sanayi A.Ş.15,315615,571914,995215,3156%-0,83
Marti Otel İşletmeleri A.Ş.1,28001,30001,28001,2800%0,79
Mazhar Zorlu Holding A.S.1,31001,36001,28001,3100%1,55
Menderes Tekstil Sanayi ve Ticaret A.S.0,2553200,2622200,2518700,255320%0,00
Merko Gıda Sanayi ve Ticaret A.Ş.1,24401,26181,22621,2440%1,45
Metemtur Otelcilik ve Turizm AS0,8503400,8550100,8456600,850340%0,00
Metro Ticari ve Mali Yatirimlar Holding A.S.0,8308600,8463400,8308600,830860%1,26
Metro Yatirim Ortakligi A.S.0,8666700,8733300,8400000,866670%3,18
Migros Ticaret Anonim Sirketi11,200011,500011,000011,2000%2,75
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,9272500,9409800,9135100,927250%0,75
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,17801,18751,16851,1780%-0,40
Mondi Turkey Corrugated Cardboard Inc.1,17801,18751,16851,1780%-0,40
Net Holding A.S.0,3598000,3679800,3598000,359800%-0,75
Netas Telekomunikasyon A.S.3,42503,45003,37503,4250%0,74
Nuh Cimento Sanayi A.S.4,20004,20004,12504,2000%0,00
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,9400000,9750000,9050000,940000%2,17
Otokar Otomotiv ve Savunma Sanayi A.Ş.5,70005,85005,70005,7000%-0,87
Oyak Cimento Fabrikalari A.S.0,8094930,8137310,7883020,809493%2,69
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0139880,0141220,0138530,013988%-0,95
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.2,76002,82002,74002,7600%-1,43
Parsan Makina Parçaları Sanayi A.Ş.0,6960200,7034600,6662400,696020%6,86
Penguen Gıda Sanayi A.Ş.1,42361,44091,42361,4236%0,00
Petkim Petrokimya Holding A.S.0,6931600,6980100,6786200,693160%1,42
Petrokent Turizm A.Ş.13,400013,700013,300013,4000%-1,47
Pınar Entegre Et ve Un Sanayi A.Ş.0,1971420,1985710,1957140,197142%-0,72
Pinar Su Sanayi ve Ticaret A.S.0,1763100,1799090,1754110,176310%-0,51
Pinar Sut Mamulleri Sanayii A.S.0,2871420,2900000,2842850,287142%0,00
Platform Turizm Tasimacilik A.S.31,450032,200031,450032,1600%2,68
QNB Bank A.Ş.0,4653270,4777360,4529190,465327%0,67
QNB Finansal Kiralama A.S.1,10981,12031,08361,1098%1,92
QNB Finansal Kiralama A.Ş.0,1276220,1288260,1246120,127622%1,92
QNB Finansbank A.Ş.0,7639700,7843400,7436000,763970%0,67
Ral Yatirim Holding A.S.0,2535490,2582440,2535490,253549%0,00
Ray Sigorta A.S.1,02501,03321,00021,0250%0,81
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,8150000,8200000,7850000,815000%3,82
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,7322830,7391920,7184670,732283%0,00
Sanko Pazarlama İthalat İhracat A.Ş.1,37321,39391,36631,3732%-0,50
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0995000,1000000,0980000,099500%0,51
Sasa Polyester Sanayi A.Ş.0,0081870,0082390,0081360,008187%0,63
Selcuk Gida Endustri Ihracat A.S.16,663016,879416,446616,6630%0,00
Serve Film Prodüksiyon Eglence A.S.1,27001,29001,23001,2700%2,42
Soktas Tekstil Sanayi ve Ticaret A.S.1,39801,43231,38091,3980%0,62
Sonmez Filament Sentetik A.S.1,27001,28001,26001,2700%0,79
Sonmez Pamuklu Sanayii A.S.0,2574210,2620730,2558700,257421%0,00
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,38002,39002,37002,3900%1,27
Şeker Finansal Kiralama A.Ş.1,31961,34781,29131,3196%0,72
Şekerbank T.A.Ş.0,8494000,8669100,8012300,849400%3,19
Tat Gida Sanayi A.S.2,70002,76002,70002,7000%-0,74
Tek Art Insaat Ticaret Turizm A.S.3,78813,84413,78813,7881%-0,98
Tera Finansal Yatırımlar Holding A.Ş.0,5935870,5935870,5792490,593587%1,97
Tera Yatirim Teknoloji Holding A.Ş.0,5750790,5933350,5705150,575079%0,80
Tofas Turk Otomobil Fabrikasi A.S.2,62802,66402,61002,6280%0,69
Tukas Gida Sanayi ve Ticaret A.S.0,2314810,2314810,2259250,231481%2,46
Tupras Turkiye Petrol Rafinerileri A.S.2,01432,04291,95712,0143%2,17
Turcas Petrol A.S.1,07121,08391,06491,0712%-1,74
Turk Prysmian Kablo ve Sistemleri A.S.0,6757700,6811300,6704000,675770%0,00
Turk Sise ve Cam Fabrikalari A.S.0,8887400,9011900,8555100,888740%6,47
Turk Traktor ve Ziraat Makineleri A.S.8,00008,20007,90008,0000%3,23
Turkcell Iletisim Hizmetleri A.S.6,77036,90436,70326,7703%-3,81
Turkish Airlines Inc.0,9764100,9954300,9573900,976410%1,32
Turkiye Sigorta A.S.0,0417410,0424650,0415000,041741%-1,14
Turkiye Sınai Kalkınma Bankası A.Ş.0,2656800,2656800,2335600,265680%19,74
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,76151,77891,74401,7615%0,00
Türkiye Garanti Bankası A.Ş.1,66121,68811,61421,6612%-0,40
Türkiye Kalkınma ve Yatırım Bankası A.Ş.1,29781,33561,13401,2978%1,98
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,5457600,5525400,5186400,545760%17,52
Usak Seramik Sanayii A.S.0,1476020,1482470,1463130,147602%0,00
Ülker Bisküvi Sanayi A.Ş.5,20005,25005,15005,2000%0,00
Vakif Finansal Kiralama A.S.0,0092930,0093880,0090560,009293%2,62
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0686920,0699410,0649450,068692%3,77
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,8453000,8556700,8038100,845300%5,84
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2734400,2778100,2734400,273440%0,00
Vestel Elektronik Sanayi ve Ticaret A.S.5,25005,30005,20005,2500%0,00
Viking Kagit ve Seluloz A.S.1,58001,60001,57001,5800%-1,25
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,1220000,1240000,1200000,121000%-0,82
Yapi ve Kredi Bankasi A.S.1,12411,14451,11391,1241%-1,79
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2761500,2805700,2739400,276150%0,81
Yesil Yapi Endustrisi A.S.0,3928790,4011210,3928790,392879%0,70
Yesil Yatirim Holding A.S.1,28001,29001,27001,2800%0,00
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0911250,0947700,0911250,091125%-1,32
Zorlu Enerji Elektrik Üretim A.Ş.1,45181,49211,41151,4518%1,89