Amerikan Doları 50,0217 %0,01Euro 56,1687 %-0,01Gram Altın 6.568,00 %0,00Ons Altın 4.061,08 %-0,01Brent Petrol 94,6240 %-0,59EUR/USD 1,1229 %-0,01Bitcoin 80.249,72 %0,14Ethereum 2.419,27 %-0,07

19 Ocak 2005 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,8800000,8933330,8733330,880000%0,00
Afyon Çimento Sanayi T.A.Ş.0,3419100,3555800,3309700,341910%-0,79
Akbank T.A.Ş.3,08743,08742,87693,0874%6,02
Akçansa Çimento Sanayi ve Ticaret A.Ş.4,72004,78004,66004,7200%-0,42
Akenerji Elektrik Üretim A.Ş.1,14051,14051,12461,1405%0,00
Akin Tekstil A.S.2,72002,74002,68002,7200%-1,45
Aksa Akrilik Kimya Sanayii A.Ş.0,1090490,1090490,1076510,109049%0,00
Aksigorta A.Ş.1,73371,76281,71911,7337%-1,65
Aksu Enerji Ve Ticaret A.S.1,82581,91441,82581,8258%-4,63
Alarko Carrier Sanayi ve Ticaret A.S.11,700011,700011,500011,7000%0,86
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0597500,0601890,0549170,059750%7,94
Alarko Holding A.Ş.2,12032,14291,81582,1203%3,87
Alcatel Lucent Teletas Telekomunikasyon A.S.2,58082,62632,58082,5808%-1,30
Alkim Alkali Kimya A.S.0,3576880,3576880,3527430,357688%0,46
Alkim Kagit Sanayi ve Ticaret A.S.0,1092850,1092850,1042850,109285%3,38
Altinyunus Cesme Turistik Inc.2,43862,45362,42362,4386%0,00
Anadolu Anonim Türk Sigorta Şirketi0,7417990,7572530,7263450,741799%-1,54
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,7525120,7775950,7525120,752512%-2,44
Anadolu Grubu Holding A.S.0,3760820,3836540,3760820,381130%0,00
Anadolu Hayat Emeklilik A.S.1,01021,01500,9861301,0102%1,94
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,14001,16011,14001,1400%-1,74
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,1912790,1912790,1708370,191279%10,08
Arcelik A.S.8,43908,58548,43908,4390%-1,70
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,9778000,9910100,9711900,977800%0,00
Arsan Tekstil Sanayi ve Ticaret A.S.0,0440580,0448590,0437910,044058%-2,37
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1925920,1955330,1881820,192592%3,15
Ata Gayrimenkul Yatirim Ortakligi A.S.1,04941,07791,02801,0494%-3,29
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,5560300,5623500,5370800,556030%-1,12
Atlantis Yatirim Holding A.S.1,24541,28501,21711,2454%-2,22
Atlas Yatırım Ortaklığı A.Ş.0,8496400,8809600,8457200,849640%-3,13
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,09291,10901,08481,0929%-1,46
Ayen Enerji A.S.1,75881,82321,75881,7588%-4,09
Aygaz A.S.3,70003,78003,68003,7000%0,00
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,87831,88561,82011,8783%3,61
Bak Ambalaj Sanayi ve Ticaret A.S.0,9577960,9577960,9457480,957796%0,00
Banvit Bandirma Vitaminli Yem Sanayii A.S.2,05002,08002,04002,0500%-1,44
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0451960,0467190,0434180,045196%0,57
Batisoke Cimento Sanayi ve Ticaret A.S.0,5179100,5258700,4900200,517910%4,00
Besiktas Futbol Yatirimlari A.S.0,5349710,5349710,5151570,534971%1,89
Big Medya Teknoloji Anonim Sirketi4,57684,63684,55684,5768%-0,87
Birlik Mensucat Fabric Industry and Trade Inc.6,21626,28206,18336,2162%-0,53
Blume Metal Kimya Anonim Sirketi0,1669190,1678360,1660020,166919%-0,55
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,54002,58002,50002,5400%0,00
Borusan Yatirim ve Pazarlama A.S.4,12004,16004,10004,1200%0,00
Bosch Fren Sistemleri A.Ş.14,688214,933014,688214,6882%-2,17
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0357330,0359090,0348530,035733%0,00
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.2,20732,34152,19512,2073%6,47
Burcelik Bursa Celik Dokum Sanayi A.S.0,1400000,1400000,1361530,140000%1,68
Burcelik Vana Sanayi ve Ticaret A.S.1,34041,34041,30941,3404%2,37
Bursa Cimento Fabrikasi A.S.1,58331,58331,57261,5833%0,00
Celik Halat ve Tel Sanayii A.S.1,39261,41981,35641,3926%-1,28
Cemtas Celik Makina Sanayi ve Ticaret A.S.1,21381,22071,19311,2138%0,57
Cim Beton Hazirbeton Prefabrication A.S.15,900016,300015,300015,9000%4,61
Cimentas Izmir Cimento Fabrikasi A.S.3,81093,85913,73853,8109%1,94
Coca-Cola İçecek A.Ş.7,80007,95007,70007,8000%-2,50
Cosmos Yatirim Holding A.S.1,30001,33001,28001,3000%-0,76
Creditwest Faktoring A.S.0,0886660,0899990,0853330,088666%0,00
Çelebi Hava Servisi A.Ş.4,27784,38894,22224,2778%3,36
Çimsa Çimento Sanayi ve Ticaret A.Ş.4,82004,84004,66004,8200%0,00
Dagi Yatirim Holding A.S.1,62501,64091,62501,6250%-0,49
Dardanel Onentas Gida Sanayi A.S.1,18001,19001,16001,1800%0,00
Demisas Dokum Emaye Sanayi A.S.1,06191,07401,04371,0619%-1,13
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.3,78003,88003,76003,7800%-2,07
Derimod Konfeksiyon Ayakkabi A.S.0,7600400,7632900,7340600,760040%4,46
Desa Deri Sanayi Ve Ticaret A.S.0,1305880,1325970,1295840,130588%-0,76
Deva Holding A.S.0,7188000,7230200,7103400,718800%-0,58
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.8,70009,05008,30008,7000%10,13
Dogan Burda Magazine Publishing and Media Inc.4,57684,63684,55684,5768%-0,87
Dogan Sirketler Grubu Holdings A.S.0,9964000,9964000,9843900,996400%0,00
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,8427280,8536720,8317830,842728%0,00
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,8427300,8536700,8317800,842730%0,00
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,6910700,7054700,6838700,691070%-1,03
Dogus Otomotiv Servis ve Ticaret A.S.2,28002,33002,27002,2800%-2,15
Dogusan Boru Sanayii ve Ticaret A.S.1,08491,11761,06861,0849%-2,92
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.2,01902,04742,00952,0190%-0,93
Dunya Holding A.Ş.10,456910,592710,321110,4569%1,32
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,1193470,1226620,1193470,119347%-1,82
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1900000,1933330,1866660,190000%-1,72
Eczacibasi Yatirim Holding A.S.2,13332,18331,96672,1333%-1,54
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,73542,75462,71612,7354%0,00
Ege Endustri ve Ticaret A.S.12,200012,400012,200012,2000%-0,81
Ege Profil ve Sanayi A.S.0,1937420,1953430,1921410,193742%-0,82
Ege Seramik Sanayi ve Ticaret A.Ş.1,42001,43001,40001,4200%-0,70
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,8100000,8200000,8000000,810000%-1,22
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,5920000,6026700,5733300,592000%-2,63
Emek Elektrik Endüstrisi A.Ş.0,4500000,4500000,4450000,450000%0,00
Eminis Ambalaj A.S.2,58812,58812,43322,5881%4,38
Enka Insaat ve Sanayi A.S.0,7280320,7440330,7240320,728032%-2,67
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,82701,86621,69651,8270%-1,41
Eregli Demir ve Celik Fabrikalari T.A.S.0,4390910,4390910,4321210,439091%0,00
Ersu Meyve ve Gida Sanayi A.S.0,6942600,6994800,6890400,694260%0,00
Escort Teknoloji Yatırım A.Ş.0,0344760,0346590,0341090,034476%-0,53
Federal-Mogul Izmit Piston14,571414,785713,714314,5714%6,81
Fenerbahçe Futbol A.Ş.5,18725,23485,18725,1872%-0,91
Ford Otomotiv Sanayi A.Ş.1,10001,10001,07001,1000%0,00
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0077090,0077090,0076100,007709%-0,63
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.1,84801,89761,83561,8480%-1,32
Garanti Faktoring A.S.0,6280400,6325600,6235200,628040%-0,71
Garanti Yatirim Ortakligi A.S.0,3744200,3770800,3717700,374420%-1,40
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0726360,0735110,0721980,072636%-0,60
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,2640710,2640710,2604280,264071%0,00
Global Yatırım Holding A.Ş.0,3027710,3027710,2977670,300269%-0,83
Goodyear Lastikleri T.A.Ş.0,1285850,1325050,1262330,128585%3,80
Göltaş Göller Bölgesi Çimento A.Ş.7,24007,36007,20007,2400%-1,09
GSD Denizcilik Gayrimenkul A.Ş.0,5156500,5326500,5099900,515650%-3,19
GSD Holding A.S.0,4555600,4611100,4333300,455560%0,00
Gubre Fabrikalari T.A.S.0,1913100,1940000,1872700,191310%1,43
Hacı Ömer Sabancı Holding A.Ş.2,81572,81572,76302,8157%0,00
Hektaş Ticaret T.A.Ş.0,0204950,0206660,0203240,020495%-1,64
Hürriyet Gazetecilik ve Matbaacılık A.Ş.3,38463,40383,32693,3846%0,00
ICBC Turkey Bank A.S.0,6501800,6638700,6364900,650180%-1,04
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1560000,1580000,1540000,156000%-2,50
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.1,06761,08661,05481,0676%0,00
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,7600000,7800000,7400000,760000%-1,30
Ihlas Holding A.S.0,9585700,9664300,9192800,958570%0,00
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,1267410,1267410,1244050,126741%0,93
Intema Insaat ve Tesisat Malzeme A.S.0,9442000,9763200,9442000,944200%0,68
Inveo Yatırım Holding A.Ş.0,0426150,0428530,0419010,042615%-0,56
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,5092900,5220200,4838200,509290%5,26
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,5092880,5220200,4838230,509288%5,26
Is Finansal Kiralama A.S.0,4556300,4656100,4257000,455630%4,58
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,07951,11241,07021,0795%-2,95
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,1943390,1987560,1932350,194339%-2,22
Isiklar Enerji ve Yapı Holding A.Ş.0,6500000,6700000,6500000,650000%-2,99
Izmir Demir Celik Sanayi A.S.0,5577600,5644000,5544400,557760%0,00
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.1,84801,87201,84801,8480%-1,28
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,6868300,6955200,6810300,686830%0,00
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2829600,2847800,2793300,282960%0,00
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,6751500,6798400,6704600,675150%-0,69
Karsan Otomotiv Sanayii ve Ticaret A.S.3,48443,48443,43643,4844%0,69
Karsu Tekstil Sanayii ve Ticaret A.S.1,20001,23001,15001,2000%-1,64
Kartonsan Karton Sanayi ve Ticaret A.Ş.106,43107,86105,71106,43%0,00
Kent Gıda Maddeleri Sanayii A.Ş.25,750026,750025,250025,7500%-3,74
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1162500,1169700,1155300,116250%-1,22
Kervansaray Yatirim Holding A.S.1,50181,54911,50181,5018%-2,31
Klimasan Klima Sanayi ve Ticaret A.Ş.0,5545500,5606100,5484800,554550%0,00
Koç Holding A.Ș.7,24937,33417,20697,2493%-1,16
Konfrut Gida Sanayi ve Ticaret A.S.0,0475000,0475000,0471870,047500%0,00
Konya Cimento Sanayii A.S.39,750040,000039,000039,7500%0,00
Kordsa Teknik Tekstil A.S.0,1431650,1431650,1389540,143165%2,26
Koza Anadolu Metal Madencilik A.S.0,1912800,1912800,1708400,191280%10,08
Kristal Kola ve Meşrubat Sanayi A.Ş.1,37201,37201,34131,3720%0,00
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,26001,28001,25001,2600%-0,79
Kütahya Porselen Sanayi A.Ş.1,68831,75321,63961,6883%0,97
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0412190,0424390,0412190,041219%-0,59
Logo Yazilim Sanayi ve Ticaret A.S.3,15003,23333,11673,1500%0,00
Luks Kadife Ticaret Sanayii A.S.1,12271,12861,09891,1227%1,61
Lydia Holding AS0,9341140,9409830,9272460,934114%-2,16
Makina Takim Endustrisi A.S.0,4642400,4733400,4551400,464240%0,00
Marmaris Altinyunus Turistik Tesisler A.S.4,18004,24004,12004,1800%0,97
Marshall Boya ve Vernik Sanayi A.Ş.15,059315,187415,059315,0593%0,00
Marti Otel İşletmeleri A.Ş.1,25001,26001,23001,2500%-1,57
Mazhar Zorlu Holding A.S.1,34001,34001,32001,3400%-2,90
Menderes Tekstil Sanayi ve Ticaret A.S.0,2553200,2587700,2518700,255320%0,00
Merko Gıda Sanayi ve Ticaret A.Ş.1,24401,26181,22621,2440%0,00
Metemtur Otelcilik ve Turizm AS0,8503400,8550100,8456600,850340%-0,55
Metro Ticari ve Mali Yatirimlar Holding A.S.0,8411800,8463400,8308600,841180%0,00
Metro Yatirim Ortakligi A.S.0,8466700,8666700,8400000,846670%-1,55
Migros Ticaret Anonim Sirketi11,200011,500011,100011,2000%-2,61
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,9341100,9409800,9272500,934110%-2,16
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,17321,17321,16381,1732%0,00
Mondi Turkey Corrugated Cardboard Inc.1,17321,17321,16381,1732%0,00
Net Holding A.S.0,3461700,3516300,3407200,346170%0,00
Netas Telekomunikasyon A.S.3,35003,42503,35003,3500%-1,47
Nuh Cimento Sanayi A.S.4,17504,20004,12504,1750%0,60
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,9800001,03000,9800000,980000%-4,39
Otokar Otomotiv ve Savunma Sanayi A.Ş.5,80005,85005,75005,8000%-1,69
Oyak Cimento Fabrikalari A.S.0,7967780,8052550,7840640,796778%-0,53
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0143910,0147950,0143240,014391%-2,73
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.2,88002,92002,82002,8800%-1,37
Parsan Makina Parçaları Sanayi A.Ş.0,6923000,6960200,6774100,692300%0,00
Penguen Gıda Sanayi A.Ş.1,40641,42361,39781,4064%-0,61
Petkim Petrokimya Holding A.S.0,6834700,6883200,6737800,683470%-1,40
Petrokent Turizm A.Ş.13,300013,500013,200013,3000%-0,75
Pınar Entegre Et ve Un Sanayi A.Ş.0,1914280,1928570,1885710,191428%-0,74
Pinar Su Sanayi ve Ticaret A.S.0,1727120,1790090,1709130,172712%0,00
Pinar Sut Mamulleri Sanayii A.S.0,2757140,2814280,2742850,275714%-1,03
Platform Turizm Tasimacilik A.S.32,750033,050032,750033,0500%0,73
QNB Bank A.Ş.0,4343050,4405100,4281010,434305%-1,41
QNB Finansal Kiralama A.S.1,07321,07841,05741,0732%-0,48
QNB Finansal Kiralama A.Ş.0,1234080,1240100,1216020,123408%-0,49
QNB Finansbank A.Ş.0,7130400,7232200,7028500,713040%-1,41
Ral Yatirim Holding A.S.0,2472880,2504190,2441580,247288%-1,25
Ray Sigorta A.S.1,02501,03321,00841,0250%-0,80
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,7800000,7900000,7700000,780000%-2,50
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,7875500,7944580,7668250,787550%0,00
Sanko Pazarlama İthalat İhracat A.Ş.1,38011,40081,38011,3801%-0,99
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,1015000,1020000,0985000,101500%1,50
Sasa Polyester Sanayi A.Ş.0,0082910,0083430,0081870,008291%-0,62
Selcuk Gida Endustri Ihracat A.S.16,663016,879416,446616,6630%1,32
Serve Film Prodüksiyon Eglence A.S.1,26001,28001,25001,2600%-0,79
Soktas Tekstil Sanayi ve Ticaret A.S.1,51811,54381,39801,5181%8,59
Sonmez Filament Sentetik A.S.1,30001,31001,29001,3000%-1,52
Sonmez Pamuklu Sanayii A.S.0,2543190,2574210,2512180,254319%-0,61
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,39002,41002,39002,4100%1,69
Şeker Finansal Kiralama A.Ş.1,28191,31021,27241,2819%-1,45
Şekerbank T.A.Ş.0,8581500,8669100,8362600,858150%0,00
Tat Gida Sanayi A.S.2,74002,76002,70002,7400%0,74
Tek Art Insaat Ticaret Turizm A.S.3,63883,69483,62023,6388%-2,01
Tera Finansal Yatırımlar Holding A.Ş.0,5849840,5907200,5849840,584984%-0,49
Tera Yatirim Teknoloji Holding A.Ş.0,5613860,5705150,5568220,561386%-1,20
Tofas Turk Otomobil Fabrikasi A.S.2,57402,61002,55602,5740%-1,38
Tukas Gida Sanayi ve Ticaret A.S.0,2425920,2462960,2388880,242592%0,00
Tupras Turkiye Petrol Rafinerileri A.S.1,95712,00001,95711,9571%-2,14
Turcas Petrol A.S.1,03961,04591,01421,0396%0,61
Turk Prysmian Kablo ve Sistemleri A.S.0,6757700,6811300,6757700,675770%-1,56
Turk Sise ve Cam Fabrikalari A.S.0,9095000,9178100,9053500,909500%-0,45
Turk Traktor ve Ziraat Makineleri A.S.7,80007,80007,65007,8000%0,00
Turkcell Iletisim Hizmetleri A.S.7,23957,30657,03847,2395%0,00
Turkish Airlines Inc.0,9764100,9827500,9637300,976410%0,00
Turkiye Sigorta A.S.0,0415000,0417410,0407760,041500%0,00
Turkiye Sınai Kalkınma Bankası A.Ş.0,2832000,2948800,2627600,283200%-3,48
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,77891,79641,76151,7789%-0,97
Türkiye Garanti Bankası A.Ş.1,71501,74871,66461,7150%0,99
Türkiye Kalkınma ve Yatırım Bankası A.Ş.1,39861,41121,36081,3986%1,83
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,6474600,7118600,6135600,647460%-4,98
Usak Seramik Sanayii A.S.0,1463130,1476020,1456680,146313%-0,87
Ülker Bisküvi Sanayi A.Ş.5,15005,25005,10005,1500%-1,90
Vakif Finansal Kiralama A.S.0,0094350,0095300,0092930,009435%-2,93
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0699410,0711900,0693170,069941%-3,45
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,8193700,8556700,8038100,819370%-2,47
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2843800,2843800,2778100,284380%1,56
Vestel Elektronik Sanayi ve Ticaret A.S.5,15005,25005,15005,1500%-1,90
Viking Kagit ve Seluloz A.S.1,65001,69001,55001,6500%3,77
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,1200000,1250000,1190000,123000%2,50
Yapi ve Kredi Bankasi A.S.1,24161,27231,15991,2416%6,58
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2761500,2805700,2739400,276150%-0,79
Yesil Yapi Endustrisi A.S.0,3983740,4093630,3928790,398374%0,69
Yesil Yatirim Holding A.S.1,29001,31001,27001,2900%0,00
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0929470,0941620,0917320,092947%-0,65
Zorlu Enerji Elektrik Üretim A.Ş.1,43841,45181,41151,4384%-0,93