Amerikan Doları 50,0195 %0,06Euro 56,1160 %0,32Gram Altın 6.564,00 %3,09Ons Altın 4.058,94 %3,57Brent Petrol 94,6778 %-9,12EUR/USD 1,1219 %0,26Bitcoin 80.254,01 %3,62Ethereum 2.424,20 %6,57

18 Ocak 2005 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,8800000,8933330,8800000,880000%-0,75
Afyon Çimento Sanayi T.A.Ş.0,3446400,3528500,3337000,344640%16,66
Akbank T.A.Ş.2,91203,01722,85932,9120%-2,35
Akçansa Çimento Sanayi ve Ticaret A.Ş.4,74004,80004,70004,7400%-1,25
Akenerji Elektrik Üretim A.Ş.1,14051,14851,13251,1405%0,70
Akin Tekstil A.S.2,76002,82002,74002,7600%0,00
Aksa Akrilik Kimya Sanayii A.Ş.0,1090490,1104470,1083500,109049%-0,64
Aksigorta A.Ş.1,76281,82111,74821,7628%-3,20
Aksu Enerji Ve Ticaret A.S.1,91441,96761,75491,9144%9,64
Alarko Carrier Sanayi ve Ticaret A.S.11,600011,700011,500011,6000%0,00
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0553570,0562350,0522810,055357%3,28
Alarko Holding A.Ş.2,04142,05271,99632,0414%-1,63
Alcatel Lucent Teletas Telekomunikasyon A.S.2,61492,64902,60362,6149%-0,43
Alkim Alkali Kimya A.S.0,3560400,3576880,3527430,356040%1,41
Alkim Kagit Sanayi ve Ticaret A.S.0,1057140,1064280,1028570,105714%3,50
Altinyunus Cesme Turistik Inc.2,43862,45362,42362,4386%0,00
Anadolu Anonim Türk Sigorta Şirketi0,7533900,7611170,7456630,753390%1,04
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,7713240,8089500,7525120,771324%1,65
Anadolu Grubu Holding A.S.0,3735620,3836540,3735620,381130%3,43
Anadolu Hayat Emeklilik A.S.0,9909401,00060,9813200,990940%1,48
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,16011,18031,15001,1601%-0,86
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,1737570,1781380,1722970,173757%0,85
Arcelik A.S.8,58548,68298,48788,5854%0,00
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,9778000,9910100,9579800,977800%3,50
Arsan Tekstil Sanayi ve Ticaret A.S.0,0451260,0472620,0445920,045126%2,42
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1867110,1896520,1823010,186711%1,60
Ata Gayrimenkul Yatirim Ortakligi A.S.1,08511,09941,07791,0851%-3,80
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,5623500,5749900,5497100,562350%-2,20
Atlantis Yatirim Holding A.S.1,27371,30201,27371,2737%-2,17
Atlas Yatırım Ortaklığı A.Ş.0,8770500,8848800,8731300,877050%-0,44
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,10901,11721,07671,1090%2,24
Ayen Enerji A.S.1,83391,87681,78031,8339%3,64
Aygaz A.S.3,70003,72003,62003,7000%0,54
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,81281,82741,80551,8128%0,00
Bak Ambalaj Sanayi ve Ticaret A.S.0,9577960,9698440,9517720,957796%-0,63
Banvit Bandirma Vitaminli Yem Sanayii A.S.2,08002,11002,05002,0800%-0,48
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0449420,0467190,0431640,044942%-3,28
Batisoke Cimento Sanayi ve Ticaret A.S.0,4979900,4979900,4900200,497990%1,63
Besiktas Futbol Yatirimlari A.S.0,5250640,5448770,5250640,525064%-0,93
Big Medya Teknoloji Anonim Sirketi4,61684,67674,59684,6168%-1,70
Birlik Mensucat Fabric Industry and Trade Inc.6,24916,28206,24916,2491%2,15
Blume Metal Kimya Anonim Sirketi0,1678360,1687540,1660020,167836%1,10
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,54002,58002,52002,5400%0,00
Borusan Yatirim ve Pazarlama A.S.4,12004,18004,12004,1200%-0,48
Bosch Fren Sistemleri A.Ş.15,014615,341014,688215,0146%2,79
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0357330,0362610,0355570,035733%-0,98
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.2,07322,10982,01222,0732%2,41
Burcelik Bursa Celik Dokum Sanayi A.S.0,1376920,1407690,1353840,137692%0,00
Burcelik Vana Sanayi ve Ticaret A.S.1,30941,30941,26291,3094%1,20
Bursa Cimento Fabrikasi A.S.1,58331,59401,57261,5833%0,00
Celik Halat ve Tel Sanayii A.S.1,41071,45591,38361,4107%0,00
Cemtas Celik Makina Sanayi ve Ticaret A.S.1,20691,24831,13791,2069%6,06
Cim Beton Hazirbeton Prefabrication A.S.15,200015,400014,800015,2000%2,01
Cimentas Izmir Cimento Fabrikasi A.S.3,73853,73853,69033,7385%1,31
Coca-Cola İçecek A.Ş.8,00008,20008,00008,0000%-0,62
Cosmos Yatirim Holding A.S.1,31001,33001,30001,3100%0,00
Creditwest Faktoring A.S.0,0886660,0906660,0873330,088666%0,76
Çelebi Hava Servisi A.Ş.4,13894,22224,00004,1389%2,05
Çimsa Çimento Sanayi ve Ticaret A.Ş.4,82004,84004,82004,8200%-0,82
Dagi Yatirim Holding A.S.1,63291,64881,61701,6329%0,49
Dardanel Onentas Gida Sanayi A.S.1,18001,19001,17001,1800%0,00
Demisas Dokum Emaye Sanayi A.S.1,07401,07401,06191,0740%1,14
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.3,86003,88003,84003,8600%-0,52
Derimod Konfeksiyon Ayakkabi A.S.0,7275600,7373100,7243200,727560%1,82
Desa Deri Sanayi Ve Ticaret A.S.0,1315930,1336020,1305880,131593%-0,76
Deva Holding A.S.0,7230200,7399400,7188000,723020%-1,72
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.7,90008,25007,80007,9000%-0,63
Dogan Burda Magazine Publishing and Media Inc.4,61684,67674,59684,6168%-1,70
Dogan Sirketler Grubu Holdings A.S.0,9964001,00240,9723900,996400%-0,60
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,8427280,9302840,8427280,842728%1,32
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,8427300,9302800,8427300,842730%1,32
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,6982700,7198600,6910700,698270%-2,02
Dogus Otomotiv Servis ve Ticaret A.S.2,33002,36002,31002,3300%-1,69
Dogusan Boru Sanayii ve Ticaret A.S.1,11761,14201,05231,1176%0,00
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.2,03792,06642,03792,0379%-1,38
Dunya Holding A.Ş.10,321110,592710,321110,3211%-1,30
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,1215570,1237670,1182420,121557%1,85
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1933330,1933330,1900000,193333%1,75
Eczacibasi Yatirim Holding A.S.2,16672,21672,15002,1667%-1,52
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,73542,79322,61982,7354%0,00
Ege Endustri ve Ticaret A.S.12,300012,500012,100012,3000%-0,81
Ege Profil ve Sanayi A.S.0,1953430,1985460,1953430,195343%0,83
Ege Seramik Sanayi ve Ticaret A.Ş.1,43001,46001,42001,4300%0,70
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,8200000,8500000,8000000,820000%0,00
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,6080000,6133300,6026700,608000%-1,30
Emek Elektrik Endüstrisi A.Ş.0,4500000,4550000,4450000,450000%0,00
Eminis Ambalaj A.S.2,47962,47962,44872,4796%-0,62
Enka Insaat ve Sanayi A.S.0,7480330,7680340,7440330,748033%-2,09
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,85311,89221,85311,8531%0,71
Eregli Demir ve Celik Fabrikalari T.A.S.0,4390910,4425750,4356060,439091%0,00
Ersu Meyve ve Gida Sanayi A.S.0,6942600,7047000,6942600,694260%0,00
Escort Teknoloji Yatırım A.Ş.0,0346590,0350260,0344760,034659%-1,05
Federal-Mogul Izmit Piston13,642914,142913,000013,6429%17,90
Fenerbahçe Futbol A.Ş.5,23485,32995,18725,2348%0,00
Ford Otomotiv Sanayi A.Ş.1,10001,12001,08001,1000%1,85
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0077580,0079060,0077090,007758%1,29
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.1,87281,91001,74871,8728%6,34
Garanti Faktoring A.S.0,6325600,6416000,6280400,632560%-0,71
Garanti Yatirim Ortakligi A.S.0,3797300,3850400,3770800,379730%-1,38
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0730740,0739490,0726360,073074%0,00
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,2640710,2658920,2440380,264071%0,69
Global Yatırım Holding A.Ş.0,3077760,3077760,2977670,302771%2,54
Goodyear Lastikleri T.A.Ş.0,1238800,1238800,1199600,123880%1,94
Göltaş Göller Bölgesi Çimento A.Ş.7,32007,44007,28007,3200%-1,08
GSD Denizcilik Gayrimenkul A.Ş.0,5326500,5496500,5213200,532650%-2,08
GSD Holding A.S.0,4555600,4611100,4166700,455560%9,33
Gubre Fabrikalari T.A.S.0,1886100,1926500,1845700,188610%1,45
Hacı Ömer Sabancı Holding A.Ş.2,81572,86832,78942,8157%0,94
Hektaş Ticaret T.A.Ş.0,0208370,0210070,0203240,020837%0,83
Hürriyet Gazetecilik ve Matbaacılık A.Ş.3,38463,48083,34623,3846%-3,30
ICBC Turkey Bank A.S.0,6570200,6775500,6433300,657020%0,00
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1600000,1610000,1580000,160000%0,63
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.1,06761,08031,06121,0676%-1,18
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,7700000,8200000,7600000,770000%2,67
Ihlas Holding A.S.0,9585700,9900000,9507100,958570%0,00
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,1255730,1255730,1244050,125573%0,00
Intema Insaat ve Tesisat Malzeme A.S.0,9377800,9506300,9120900,937780%2,10
Inveo Yatırım Holding A.Ş.0,0428530,0433290,0426150,042853%1,12
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,4838200,4965600,4838200,483820%1,33
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,4838230,4965550,4838230,483823%1,33
Is Finansal Kiralama A.S.0,4356800,4390000,4290300,435680%0,77
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,11241,12651,10301,1124%1,28
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,1987560,2009650,1954440,198756%1,12
Isiklar Enerji ve Yapı Holding A.Ş.0,6700000,6900000,6600000,670000%1,52
Izmir Demir Celik Sanayi A.S.0,5577600,5677200,5577600,557760%-1,75
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.1,87201,92001,83601,8720%-1,89
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,6868300,6955200,6868300,686830%-1,25
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2829600,2865900,2829600,282960%-0,64
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,6798400,6798400,6704600,679840%0,00
Karsan Otomotiv Sanayii ve Ticaret A.S.3,46043,50853,43643,4604%0,00
Karsu Tekstil Sanayii ve Ticaret A.S.1,22001,30001,20001,2200%3,39
Kartonsan Karton Sanayi ve Ticaret A.Ş.106,43110,71105,71106,43%0,68
Kent Gıda Maddeleri Sanayii A.Ş.26,750028,000026,750026,7500%-5,31
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1176900,1191400,1162500,117690%0,00
Kervansaray Yatirim Holding A.S.1,53731,57271,51361,5373%1,56
Klimasan Klima Sanayi ve Ticaret A.Ş.0,5545500,5606100,5484800,554550%0,55
Koç Holding A.Ș.7,33417,41897,29177,3341%-0,57
Konfrut Gida Sanayi ve Ticaret A.S.0,0475000,0484370,0471870,047500%1,33
Konya Cimento Sanayii A.S.39,750040,250039,500039,7500%-0,62
Kordsa Teknik Tekstil A.S.0,1400070,1410590,1379010,140007%0,76
Koza Anadolu Metal Madencilik A.S.0,1737600,1781400,1723000,173760%0,85
Kristal Kola ve Meşrubat Sanayi A.Ş.1,37201,38731,36431,3720%0,00
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,27001,29001,26001,2700%-1,55
Kütahya Porselen Sanayi A.Ş.1,67211,68831,65581,6721%0,00
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0414630,0426820,0409750,041463%-0,59
Logo Yazilim Sanayi ve Ticaret A.S.3,15003,25003,06673,1500%3,28
Luks Kadife Ticaret Sanayii A.S.1,10491,10491,07521,1049%2,20
Lydia Holding AS0,9547200,9684570,9341140,954720%-0,71
Makina Takim Endustrisi A.S.0,4642400,5006500,4642400,464240%-5,56
Marmaris Altinyunus Turistik Tesisler A.S.4,14004,18004,12004,1400%-0,48
Marshall Boya ve Vernik Sanayi A.Ş.15,059315,315614,995215,0593%-1,26
Marti Otel İşletmeleri A.Ş.1,27001,28001,25001,2700%0,79
Mazhar Zorlu Holding A.S.1,38001,42001,30001,3800%5,34
Menderes Tekstil Sanayi ve Ticaret A.S.0,2553200,2622200,2518700,255320%0,00
Merko Gıda Sanayi ve Ticaret A.Ş.1,24401,27961,24401,2440%-1,41
Metemtur Otelcilik ve Turizm AS0,8550100,8596800,8456600,855010%1,11
Metro Ticari ve Mali Yatirimlar Holding A.S.0,8411800,8618200,8411800,841180%0,00
Metro Yatirim Ortakligi A.S.0,8600000,8800000,8600000,860000%-1,53
Migros Ticaret Anonim Sirketi11,500011,900011,400011,5000%3,60
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,9547200,9684600,9341100,954720%-0,71
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,17321,18281,17321,1732%-0,40
Mondi Turkey Corrugated Cardboard Inc.1,17321,18271,17321,1732%-0,40
Net Holding A.S.0,3461700,3543500,3434500,346170%-2,31
Netas Telekomunikasyon A.S.3,40003,42503,37503,4000%-1,45
Nuh Cimento Sanayi A.S.4,15004,20004,12504,1500%0,00
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.1,02501,10501,00001,0250%6,22
Otokar Otomotiv ve Savunma Sanayi A.Ş.5,90005,95005,75005,9000%2,61
Oyak Cimento Fabrikalari A.S.0,8010170,8137310,7967780,801017%-2,58
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0147950,0150640,0145930,014795%0,00
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.2,92002,96002,80002,9200%3,55
Parsan Makina Parçaları Sanayi A.Ş.0,6923000,7034600,6885800,692300%-2,11
Penguen Gıda Sanayi A.Ş.1,41501,42361,40641,4150%-0,61
Petkim Petrokimya Holding A.S.0,6931600,6980100,6834700,693160%0,00
Petrokent Turizm A.Ş.13,400013,800013,300013,4000%-1,47
Pınar Entegre Et ve Un Sanayi A.Ş.0,1928570,1957140,1914280,192857%-0,74
Pinar Su Sanayi ve Ticaret A.S.0,1727120,1754110,1574200,172712%-1,54
Pinar Sut Mamulleri Sanayii A.S.0,2785710,2842850,2785710,278571%-1,52
Platform Turizm Tasimacilik A.S.32,800032,810032,670032,8100%-0,36
QNB Bank A.Ş.0,4405100,4560210,4343050,440510%0,00
QNB Finansal Kiralama A.S.1,07841,09411,07321,0784%-0,96
QNB Finansal Kiralama A.Ş.0,1240100,1258160,1234080,124010%-0,96
QNB Finansbank A.Ş.0,7232200,7486900,7130400,723220%0,00
Ral Yatirim Holding A.S.0,2504190,2535490,2425930,250419%1,91
Ray Sigorta A.S.1,03321,05801,00841,0332%0,00
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,8000000,8050000,7900000,800000%0,63
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,7875500,8013670,7599170,787550%5,56
Sanko Pazarlama İthalat İhracat A.Ş.1,39391,42151,39391,3939%1,00
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,1000000,1005000,0995000,100000%0,00
Sasa Polyester Sanayi A.Ş.0,0083430,0084980,0081360,008343%2,54
Selcuk Gida Endustri Ihracat A.S.16,446616,879416,446616,4466%-1,30
Serve Film Prodüksiyon Eglence A.S.1,27001,29001,26001,2700%-1,55
Soktas Tekstil Sanayi ve Ticaret A.S.1,39801,43231,39801,3980%0,00
Sonmez Filament Sentetik A.S.1,32001,35001,30001,3200%1,54
Sonmez Pamuklu Sanayii A.S.0,2558700,2589710,2558700,255870%-0,60
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,39002,39002,37002,3700%0,00
Şeker Finansal Kiralama A.Ş.1,30071,31021,28191,3007%-0,72
Şekerbank T.A.Ş.0,8581500,8975600,8450200,858150%-2,49
Tat Gida Sanayi A.S.2,72002,76002,66002,7200%1,49
Tek Art Insaat Ticaret Turizm A.S.3,71343,73213,69483,7134%-0,99
Tera Finansal Yatırımlar Holding A.Ş.0,5878520,5935870,5821170,587852%0,49
Tera Yatirim Teknoloji Holding A.Ş.0,5682330,5796430,5613870,568233%-1,19
Tofas Turk Otomobil Fabrikasi A.S.2,61002,62802,57402,6100%0,69
Tukas Gida Sanayi ve Ticaret A.S.0,2425920,2481480,2425920,242592%2,34
Tupras Turkiye Petrol Rafinerileri A.S.2,00002,00001,98572,0000%0,72
Turcas Petrol A.S.1,03321,16001,02691,0332%-1,81
Turk Prysmian Kablo ve Sistemleri A.S.0,6864900,6972200,6757700,686490%0,00
Turk Sise ve Cam Fabrikalari A.S.0,9136500,9261100,9053500,913650%1,85
Turk Traktor ve Ziraat Makineleri A.S.7,80008,00007,65007,8000%-1,89
Turkcell Iletisim Hizmetleri A.S.7,23957,30656,97147,2395%2,86
Turkish Airlines Inc.0,9764100,9890900,9764100,976410%-0,65
Turkiye Sigorta A.S.0,0415000,0417410,0412590,041500%-0,58
Turkiye Sınai Kalkınma Bankası A.Ş.0,2934200,3123900,2890400,293420%5,79
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,79641,81381,77891,7964%0,00
Türkiye Garanti Bankası A.Ş.1,69821,73191,68141,6982%0,60
Türkiye Kalkınma ve Yatırım Bankası A.Ş.1,37341,41121,34821,3734%4,81
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,6813600,7084700,6339000,681360%5,24
Usak Seramik Sanayii A.S.0,1476020,1482470,1456680,147602%0,88
Ülker Bisküvi Sanayi A.Ş.5,25005,35005,20005,2500%0,00
Vakif Finansal Kiralama A.S.0,0097200,0098620,0095780,009720%3,54
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0724390,0736880,0680680,072439%2,65
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,8401200,8401200,8193700,840120%1,89
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2800000,2865600,2756300,280000%0,79
Vestel Elektronik Sanayi ve Ticaret A.S.5,25005,30005,20005,2500%0,00
Viking Kagit ve Seluloz A.S.1,59001,61001,57001,5900%0,00
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,1200000,1220000,1170000,120000%0,00
Yapi ve Kredi Bankasi A.S.1,16501,16501,13941,1650%0,88
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2783600,2849900,2761500,278360%0,80
Yesil Yapi Endustrisi A.S.0,3956260,3956260,3901310,395626%0,70
Yesil Yatirim Holding A.S.1,29001,33001,28001,2900%0,78
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0935550,0953770,0917320,093555%1,99
Zorlu Enerji Elektrik Üretim A.Ş.1,45181,46521,43841,4518%-0,92