Amerikan Doları 50,0257 %0,02Euro 56,1704 %-0,00Gram Altın 6.569,00 %0,02Ons Altın 4.061,08 %-0,01Brent Petrol 94,6094 %-0,60EUR/USD 1,1228 %-0,02Bitcoin 80.258,01 %0,15Ethereum 2.418,81 %-0,09

17 Ocak 2005 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,8866660,9200000,8800000,886666%-0,75
Afyon Çimento Sanayi T.A.Ş.0,2954100,3063500,2762600,295410%-4,42
Akbank T.A.Ş.2,98212,99972,91202,9821%1,19
Akçansa Çimento Sanayi ve Ticaret A.Ş.4,80004,82004,78004,8000%-0,41
Akenerji Elektrik Üretim A.Ş.1,13251,15651,13251,1325%-0,70
Akin Tekstil A.S.2,76002,78002,72002,7600%1,47
Aksa Akrilik Kimya Sanayii A.Ş.0,1097480,1104470,1090490,109748%0,00
Aksigorta A.Ş.1,82111,85021,80651,8211%-1,57
Aksu Enerji Ve Ticaret A.S.1,74601,76371,70171,7460%2,07
Alarko Carrier Sanayi ve Ticaret A.S.11,600011,700011,500011,6000%-0,85
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0535990,0562350,0527210,053599%-3,18
Alarko Holding A.Ş.2,07522,08652,00762,0752%3,37
Alcatel Lucent Teletas Telekomunikasyon A.S.2,62632,63772,58082,6263%0,00
Alkim Alkali Kimya A.S.0,3510950,3560400,3510950,351095%-0,47
Alkim Kagit Sanayi ve Ticaret A.S.0,1021420,1035710,1021420,102142%-0,70
Altinyunus Cesme Turistik Inc.2,43862,46852,39372,4386%-0,61
Anadolu Anonim Türk Sigorta Şirketi0,7456630,7533900,7379360,745663%-0,52
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,7587830,7650530,7211570,758783%4,31
Anadolu Grubu Holding A.S.0,3533670,3710300,3533670,368507%2,82
Anadolu Hayat Emeklilik A.S.0,9765100,9765100,9620800,976510%0,99
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,17021,18031,15001,1702%1,75
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,1722970,1752170,1722970,172297%-0,84
Arcelik A.S.8,58548,73178,53668,5854%-1,12
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,9447700,9778000,9447700,944770%0,00
Arsan Tekstil Sanayi ve Ticaret A.S.0,0440580,0445920,0437910,044058%0,61
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1837710,1867110,1823010,183771%-0,79
Ata Gayrimenkul Yatirim Ortakligi A.S.1,12791,14931,11361,1279%1,28
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,5749900,6002600,5497100,574990%5,81
Atlantis Yatirim Holding A.S.1,30201,33031,26801,3020%0,44
Atlas Yatırım Ortaklığı A.Ş.0,8809600,8887900,8731300,880960%1,35
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,08481,10101,07671,0848%0,00
Ayen Enerji A.S.1,76961,89831,76961,7696%-8,33
Aygaz A.S.3,68003,74003,68003,6800%-1,60
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,81281,83461,80551,8128%0,40
Bak Ambalaj Sanayi ve Ticaret A.S.0,9638200,9758680,9577960,963820%-0,62
Banvit Bandirma Vitaminli Yem Sanayii A.S.2,09002,12002,02002,0900%0,97
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0464650,0474810,0462110,046465%-1,08
Batisoke Cimento Sanayi ve Ticaret A.S.0,4900200,4979900,4820500,490020%0,00
Besiktas Futbol Yatirimlari A.S.0,5300170,5498310,5002970,530017%4,90
Big Medya Teknoloji Anonim Sirketi4,69674,81664,59684,6967%1,29
Birlik Mensucat Fabric Industry and Trade Inc.6,11766,24916,11766,1176%-2,11
Blume Metal Kimya Anonim Sirketi0,1660020,1678360,1660020,166002%-0,55
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,54002,58002,52002,5400%-2,31
Borusan Yatirim ve Pazarlama A.S.4,14004,18004,12004,1400%-1,43
Bosch Fren Sistemleri A.Ş.14,606614,769814,606614,6066%-1,10
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0360850,0362610,0355570,036085%-0,49
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.2,02442,06101,97562,0244%2,47
Burcelik Bursa Celik Dokum Sanayi A.S.0,1376920,1392300,1330760,137692%3,47
Burcelik Vana Sanayi ve Ticaret A.S.1,29391,32491,27841,2939%1,21
Bursa Cimento Fabrikasi A.S.1,58331,60471,58331,5833%-0,67
Celik Halat ve Tel Sanayii A.S.1,41071,41071,25701,4107%10,64
Cemtas Celik Makina Sanayi ve Ticaret A.S.1,13791,15861,11721,1379%1,85
Cim Beton Hazirbeton Prefabrication A.S.14,900015,500014,900014,9000%0,68
Cimentas Izmir Cimento Fabrikasi A.S.3,69033,71443,66623,6903%0,66
Coca-Cola İçecek A.Ş.8,05008,15007,90008,0500%-0,62
Cosmos Yatirim Holding A.S.1,31001,35001,30001,3100%0,77
Creditwest Faktoring A.S.0,0879990,0913330,0866660,087999%0,76
Çelebi Hava Servisi A.Ş.4,05564,05563,97224,0556%1,39
Çimsa Çimento Sanayi ve Ticaret A.Ş.4,86004,86004,80004,8600%0,41
Dagi Yatirim Holding A.S.1,62501,64091,61701,6250%-1,45
Dardanel Onentas Gida Sanayi A.S.1,18001,22001,17001,1800%0,85
Demisas Dokum Emaye Sanayi A.S.1,06191,07401,06191,0619%-1,13
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.3,88003,94003,86003,8800%-0,51
Derimod Konfeksiyon Ayakkabi A.S.0,7145700,7210700,6820900,714570%0,46
Desa Deri Sanayi Ve Ticaret A.S.0,1325970,1346070,1315930,132597%-0,75
Deva Holding A.S.0,7357100,7441600,7272500,735710%2,35
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.7,95008,20007,90007,9500%-1,24
Dogan Burda Magazine Publishing and Media Inc.4,69674,81664,59684,6967%1,29
Dogan Sirketler Grubu Holdings A.S.1,00241,01440,9843901,0024%-0,60
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,8317830,8536720,8263110,831783%0,00
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,8317800,8536700,8263100,831780%0,00
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,7126600,7270600,6982700,712660%-1,00
Dogus Otomotiv Servis ve Ticaret A.S.2,37002,40002,37002,3700%-1,25
Dogusan Boru Sanayii ve Ticaret A.S.1,11761,12571,02781,1176%-0,72
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.2,06642,07582,03792,0664%0,46
Dunya Holding A.Ş.10,456910,592710,321110,4569%0,00
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,1193470,1237670,1171370,119347%0,00
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1900000,1933330,1900000,190000%-1,72
Eczacibasi Yatirim Holding A.S.2,20002,23332,18332,2000%0,76
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,73542,79322,73542,7354%-1,39
Ege Endustri ve Ticaret A.S.12,400012,800012,300012,4000%-1,59
Ege Profil ve Sanayi A.S.0,1937420,1985460,1921410,193742%-0,82
Ege Seramik Sanayi ve Ticaret A.Ş.1,42001,53001,40001,4200%2,16
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,8200000,8400000,8100000,820000%0,00
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,6160000,6213300,6080000,616000%0,44
Emek Elektrik Endüstrisi A.Ş.0,4500000,4600000,4500000,450000%-1,10
Eminis Ambalaj A.S.2,49522,52622,46422,4952%0,63
Enka Insaat ve Sanayi A.S.0,7640340,7720340,7600330,764034%0,00
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,84001,86621,84001,8400%-0,70
Eregli Demir ve Celik Fabrikalari T.A.S.0,4390910,4495450,4321210,439091%0,80
Ersu Meyve ve Gida Sanayi A.S.0,6942600,7047000,6942600,694260%-0,75
Escort Teknoloji Yatırım A.Ş.0,0350260,0353930,0342930,035026%2,14
Federal-Mogul Izmit Piston11,571411,785711,500011,5714%1,25
Fenerbahçe Futbol A.Ş.5,23485,28235,18725,2348%0,92
Ford Otomotiv Sanayi A.Ş.1,08001,09001,06001,0800%0,93
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0076590,0078570,0075110,007659%1,30
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.1,76111,78591,72391,7611%-1,39
Garanti Faktoring A.S.0,6370800,6461100,6235200,637080%0,00
Garanti Yatirim Ortakligi A.S.0,3850400,3930100,3850400,385040%-1,36
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0730740,0739490,0730740,073074%-0,59
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,2622500,2677130,2622500,262250%0,00
Global Yatırım Holding A.Ş.0,2977670,2977670,2902600,295264%0,85
Goodyear Lastikleri T.A.Ş.0,1215280,1223120,1199600,121528%0,00
Göltaş Göller Bölgesi Çimento A.Ş.7,40007,48007,32007,4000%-0,54
GSD Denizcilik Gayrimenkul A.Ş.0,5439900,5496500,5269900,543990%1,05
GSD Holding A.S.0,4166700,4277800,3944400,416670%4,17
Gubre Fabrikalari T.A.S.0,1859200,1859200,1818800,185920%0,73
Hacı Ömer Sabancı Holding A.Ş.2,78942,84202,76302,7894%-2,75
Hektaş Ticaret T.A.Ş.0,0206660,0211780,0201530,020666%2,55
Hürriyet Gazetecilik ve Matbaacılık A.Ş.3,50003,50003,46153,5000%0,00
ICBC Turkey Bank A.S.0,6570200,6707100,6296500,657020%9,09
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1590000,1660000,1560000,159000%-2,45
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.1,08031,09301,06761,0803%-2,30
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,7500000,7800000,7500000,750000%0,00
Ihlas Holding A.S.0,9585700,9900000,9507100,958570%-0,81
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,1255730,1261570,1244050,125573%1,41
Intema Insaat ve Tesisat Malzeme A.S.0,9185100,9249300,9120900,918510%0,00
Inveo Yatırım Holding A.Ş.0,0423770,0433290,0423770,042377%-2,20
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.0,4323500,4423300,4290300,432350%-0,76
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,09831,11711,07021,0983%3,54
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,1965480,2053820,1954440,196548%0,00
Isiklar Enerji ve Yapı Holding A.Ş.0,6600000,6700000,6500000,660000%1,54
Izmir Demir Celik Sanayi A.S.0,5677200,5743600,5644000,567720%0,59
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.1,90801,93201,89601,9080%0,00
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,6955200,7013200,6926200,695520%-0,42
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2847800,2884000,2847800,284780%-1,26
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,6798400,6892200,6798400,679840%0,00
Karsan Otomotiv Sanayii ve Ticaret A.S.3,46043,50853,38833,4604%0,00
Karsu Tekstil Sanayii ve Ticaret A.S.1,18001,19001,16001,1800%-1,67
Kartonsan Karton Sanayi ve Ticaret A.Ş.105,71106,43105,00105,71%-0,67
Kent Gıda Maddeleri Sanayii A.Ş.28,250029,750028,250028,2500%-4,24
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1176900,1191400,1155300,117690%1,87
Kervansaray Yatirim Holding A.S.1,51361,57271,50181,5136%-0,77
Klimasan Klima Sanayi ve Ticaret A.Ş.0,5515200,5636400,5272700,551520%4,00
Koç Holding A.Ș.7,37657,50377,37657,3765%1,16
Konfrut Gida Sanayi ve Ticaret A.S.0,0468750,0481250,0462500,046875%0,67
Konya Cimento Sanayii A.S.40,000040,500036,000040,0000%-1,84
Kordsa Teknik Tekstil A.S.0,1389540,1421120,1379010,138954%0,00
Koza Anadolu Metal Madencilik A.S.0,1723000,1752200,1723000,172300%-0,84
Kristal Kola ve Meşrubat Sanayi A.Ş.1,37201,41031,34901,3720%-3,24
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,29001,31001,27001,2900%1,57
Kütahya Porselen Sanayi A.Ş.1,67211,72081,65581,6721%2,59
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0417070,0429260,0409750,041707%3,01
Logo Yazilim Sanayi ve Ticaret A.S.3,05003,20002,91673,0500%7,02
Luks Kadife Ticaret Sanayii A.S.1,08111,08701,06921,0811%0,00
Lydia Holding AS0,9615880,9753250,9272460,961588%3,70
Makina Takim Endustrisi A.S.0,4915500,5370600,4733400,491550%-1,82
Marmaris Altinyunus Turistik Tesisler A.S.4,16004,20004,12004,1600%0,00
Marshall Boya ve Vernik Sanayi A.Ş.15,251515,443814,867015,2515%-0,42
Marti Otel İşletmeleri A.Ş.1,26001,29001,26001,2600%-1,56
Mazhar Zorlu Holding A.S.1,31001,33001,31001,3100%0,00
Menderes Tekstil Sanayi ve Ticaret A.S.0,2553200,2587700,2518700,255320%0,00
Merko Gıda Sanayi ve Ticaret A.Ş.1,26181,27961,22621,2618%1,43
Metemtur Otelcilik ve Turizm AS0,8456600,8550100,8456600,845660%-0,55
Metro Ticari ve Mali Yatirimlar Holding A.S.0,8411800,8515000,8308600,841180%1,24
Metro Yatirim Ortakligi A.S.0,8733300,8733300,8533300,873330%0,77
Migros Ticaret Anonim Sirketi11,100011,200010,900011,1000%-0,89
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,9615900,9753300,9272500,961590%3,70
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,17801,19701,17801,1780%0,00
Mondi Turkey Corrugated Cardboard Inc.1,17801,19701,17801,1780%0,00
Net Holding A.S.0,3543500,3625300,3543500,354350%-1,51
Netas Telekomunikasyon A.S.3,45003,47503,40003,4500%0,73
Nuh Cimento Sanayi A.S.4,15004,20004,15004,1500%-1,19
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,9650000,9900000,9550000,965000%2,66
Otokar Otomotiv ve Savunma Sanayi A.Ş.5,75005,80005,70005,7500%0,88
Oyak Cimento Fabrikalari A.S.0,8222080,8306840,8137310,822208%1,57
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0147950,0154000,0141220,014795%5,77
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.2,82002,88002,74002,8200%2,17
Parsan Makina Parçaları Sanayi A.Ş.0,7071900,7518500,6960200,707190%1,60
Penguen Gıda Sanayi A.Ş.1,42361,43231,41501,4236%0,00
Petkim Petrokimya Holding A.S.0,6931600,7028600,6931600,693160%0,00
Petrokent Turizm A.Ş.13,600014,000013,300013,6000%1,49
Pınar Entegre Et ve Un Sanayi A.Ş.0,1942850,1971420,1928570,194285%-1,45
Pinar Su Sanayi ve Ticaret A.S.0,1754110,1781090,1745110,175411%-0,51
Pinar Sut Mamulleri Sanayii A.S.0,2828570,2871420,2814280,282857%-1,49
Platform Turizm Tasimacilik A.S.32,100032,930032,100032,9300%2,39
QNB Bank A.Ş.0,4405100,4560210,4405100,440510%-5,33
QNB Finansal Kiralama A.S.1,08891,10461,08361,0889%-1,89
QNB Finansal Kiralama A.Ş.0,1252140,1270200,1246120,125214%-1,89
QNB Finansbank A.Ş.0,7232200,7486900,7232200,723220%-5,33
Ral Yatirim Holding A.S.0,2457230,2535490,2457230,245723%-3,09
Ray Sigorta A.S.1,03321,05801,01671,0332%0,81
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,7950000,8300000,7800000,795000%-2,45
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,7461000,7530080,7322830,746100%1,89
Sanko Pazarlama İthalat İhracat A.Ş.1,38011,39391,38011,3801%0,50
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,1000000,1005000,0990000,100000%0,50
Sasa Polyester Sanayi A.Ş.0,0081360,0081870,0080840,008136%-0,62
Selcuk Gida Endustri Ihracat A.S.16,663016,879416,446616,6630%0,00
Serve Film Prodüksiyon Eglence A.S.1,29001,31001,27001,2900%1,57
Soktas Tekstil Sanayi ve Ticaret A.S.1,39801,41521,39801,3980%0,00
Sonmez Filament Sentetik A.S.1,30001,33001,28001,3000%2,36
Sonmez Pamuklu Sanayii A.S.0,2574210,2605220,2574210,257421%0,00
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,37002,40002,37002,3700%-0,84
Şeker Finansal Kiralama A.Ş.1,31021,33841,31021,3102%-0,71
Şekerbank T.A.Ş.0,8800400,8975600,8756700,880040%3,61
Tat Gida Sanayi A.S.2,68002,72002,66002,6800%-0,74
Tek Art Insaat Ticaret Turizm A.S.3,75083,82543,69483,7508%-0,99
Tera Finansal Yatırımlar Holding A.Ş.0,5849840,5907200,5821170,584984%-1,45
Tera Yatirim Teknoloji Holding A.Ş.0,5750790,5887710,5705150,575079%0,00
Tofas Turk Otomobil Fabrikasi A.S.2,59202,61002,55602,5920%-1,37
Tukas Gida Sanayi ve Ticaret A.S.0,2370370,2388880,2333330,237037%2,40
Tupras Turkiye Petrol Rafinerileri A.S.1,98572,01431,98571,9857%-1,42
Turcas Petrol A.S.1,05221,07120,9571601,0522%-1,77
Turk Prysmian Kablo ve Sistemleri A.S.0,6864900,6864900,6704000,686490%1,59
Turk Sise ve Cam Fabrikalari A.S.0,8970400,9011900,8804300,897040%0,93
Turk Traktor ve Ziraat Makineleri A.S.7,95008,10007,90007,9500%-0,62
Turkcell Iletisim Hizmetleri A.S.7,03847,17246,70327,0384%3,96
Turkish Airlines Inc.0,9827501,00180,9700700,982750%0,65
Turkiye Sigorta A.S.0,0417410,0422240,0415000,041741%0,00
Turkiye Sınai Kalkınma Bankası A.Ş.0,2773600,2919600,2700600,277360%4,40
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,79641,81381,76151,7964%1,98
Türkiye Garanti Bankası A.Ş.1,68811,69491,62761,6881%1,62
Türkiye Kalkınma ve Yatırım Bankası A.Ş.1,31041,32301,28521,3104%0,97
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,6474600,6474600,5559300,647460%18,63
Usak Seramik Sanayii A.S.0,1463130,1527580,1463130,146313%-0,87
Ülker Bisküvi Sanayi A.Ş.5,25005,40005,20005,2500%0,96
Vakif Finansal Kiralama A.S.0,0093880,0097670,0093410,009388%1,02
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0705660,0743130,0705660,070566%2,73
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,8245600,8504900,8245600,824560%-2,45
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2778100,2843800,2734400,277810%1,60
Vestel Elektronik Sanayi ve Ticaret A.S.5,25005,30005,25005,2500%0,00
Viking Kagit ve Seluloz A.S.1,59001,62001,58001,5900%0,63
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,1240000,1330000,1200000,120000%-0,83
Yapi ve Kredi Bankasi A.S.1,15481,19051,12411,1548%2,73
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2761500,2783600,2739400,276150%0,00
Yesil Yapi Endustrisi A.S.0,3928790,3956260,3901310,392879%0,00
Yesil Yatirim Holding A.S.1,28001,28001,26001,2800%0,00
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0917320,0923400,0911250,091732%0,67
Zorlu Enerji Elektrik Üretim A.Ş.1,46521,49211,43841,4652%0,93