Amerikan Doları 50,0435 %0,05Euro 56,2952 %0,22Gram Altın 6.641,50 %1,12Ons Altın 4.104,58 %1,06Brent Petrol 94,2961 %-0,93EUR/USD 1,1249 %0,17Bitcoin 80.540,00 %0,50Ethereum 2.422,13 %0,05

25 Ocak 2005 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,8866660,8933330,8733330,886666%0,76
Afyon Çimento Sanayi T.A.Ş.0,3172900,3473800,2954100,317290%-7,20
Akbank T.A.Ş.2,91202,91202,85932,9120%-5,68
Akçansa Çimento Sanayi ve Ticaret A.Ş.4,78004,84004,68004,7800%1,27
Akenerji Elektrik Üretim A.Ş.1,22031,22031,16441,2203%6,99
Akin Tekstil A.S.3,00003,04002,78003,0000%10,29
Aksa Akrilik Kimya Sanayii A.Ş.0,1125440,1125440,1083500,112544%3,20
Aksigorta A.Ş.1,70451,73371,63171,7045%-1,68
Aksu Enerji Ve Ticaret A.S.1,81691,95871,80811,8169%-0,49
Alarko Carrier Sanayi ve Ticaret A.S.12,500012,800012,000012,5000%6,84
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0619470,0654610,0615070,061947%3,68
Alarko Holding A.Ş.2,14292,19932,13162,1429%1,06
Alcatel Lucent Teletas Telekomunikasyon A.S.2,68322,69452,59222,6832%3,96
Alkim Alkali Kimya A.S.0,3593360,3609850,3560400,359336%0,46
Alkim Kagit Sanayi ve Ticaret A.S.0,1107140,1128570,1092850,110714%1,31
Altinyunus Cesme Turistik Inc.2,39372,42362,24412,3937%-1,84
Anadolu Anonim Türk Sigorta Şirketi0,6877100,7070270,6761190,687710%-7,29
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,6960730,7148860,6835310,696073%-7,50
Anadolu Grubu Holding A.S.0,3483150,3685070,3483150,355891%-6,62
Anadolu Hayat Emeklilik A.S.0,9765101,00060,9620800,976510%-3,33
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,15001,15001,11981,1500%0,88
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,1868990,1898190,1795980,186899%-2,29
Arcelik A.S.8,43908,48788,24398,4390%0,00
Arena Bilgisayar Sanayi ve Ticaret A.Ş.1,03731,05710,9910101,0373%6,08
Arsan Tekstil Sanayi ve Ticaret A.S.0,0443250,0448590,0435240,044325%0,61
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1911220,1940620,1896520,191122%-0,76
Ata Gayrimenkul Yatirim Ortakligi A.S.1,08511,09941,04221,0851%3,40
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,5749900,5749900,5181200,574990%3,41
Atlantis Yatirim Holding A.S.1,33601,34161,29071,3360%7,27
Atlas Yatırım Ortaklığı A.Ş.0,8653000,8848800,8574700,865300%1,84
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,15761,27901,09291,1576%5,93
Ayen Enerji A.S.1,63021,68381,61941,6302%-7,32
Aygaz A.S.3,78003,82003,70003,7800%2,16
Bagfas Bandirma Gübre Fabrikaları A.Ş.2,03852,05671,89292,0385%8,53
Bak Ambalaj Sanayi ve Ticaret A.S.0,9577960,9638200,9457480,957796%0,00
Banvit Bandirma Vitaminli Yem Sanayii A.S.2,09002,16002,05002,0900%1,95
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0446880,0454500,0439260,044688%-1,12
Batisoke Cimento Sanayi ve Ticaret A.S.0,5617300,5617300,5378300,561730%8,46
Besiktas Futbol Yatirimlari A.S.0,5300170,5300170,4953430,530017%-0,93
Big Medya Teknoloji Anonim Sirketi4,61684,71674,49684,6168%0,87
Birlik Mensucat Fabric Industry and Trade Inc.6,24916,41366,08476,2491%0,53
Blume Metal Kimya Anonim Sirketi0,1641680,1660020,1632510,164168%-1,65
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,56002,58002,52002,5600%0,79
Borusan Yatirim ve Pazarlama A.S.4,14004,14004,04004,1400%0,49
Bosch Fren Sistemleri A.Ş.16,973116,973114,688216,9731%15,56
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0360850,0362610,0352050,036085%0,99
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.2,37802,43902,34152,3780%7,73
Burcelik Bursa Celik Dokum Sanayi A.S.0,1376920,1400000,1369230,137692%-1,65
Burcelik Vana Sanayi ve Ticaret A.S.1,30171,31721,29391,3017%-2,89
Bursa Cimento Fabrikasi A.S.1,59401,62611,58331,5940%0,68
Celik Halat ve Tel Sanayii A.S.1,30221,34741,28411,3022%-6,49
Cemtas Celik Makina Sanayi ve Ticaret A.S.1,25521,26901,23451,2552%3,41
Cim Beton Hazirbeton Prefabrication A.S.15,800016,000015,600015,8000%-0,63
Cimentas Izmir Cimento Fabrikasi A.S.3,69033,73853,66623,6903%-3,16
Coca-Cola İçecek A.Ş.7,80007,90007,75007,8000%0,00
Cosmos Yatirim Holding A.S.1,26001,30001,26001,2600%-3,08
Creditwest Faktoring A.S.0,0879990,0886660,0873330,087999%-0,75
Çelebi Hava Servisi A.Ş.4,47224,61114,22224,4722%4,55
Çimsa Çimento Sanayi ve Ticaret A.Ş.4,92004,98004,78004,9200%2,07
Dagi Yatirim Holding A.S.1,64881,65681,62501,6488%1,47
Dardanel Onentas Gida Sanayi A.S.1,23001,25001,22001,2300%4,24
Demisas Dokum Emaye Sanayi A.S.1,03761,04371,02551,0376%-2,29
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.3,70003,76003,70003,7000%-2,12
Derimod Konfeksiyon Ayakkabi A.S.0,7275600,7405600,7210700,727560%-4,27
Desa Deri Sanayi Ve Ticaret A.S.0,1295840,1305880,1275750,129584%-0,77
Deva Holding A.S.0,7864500,8202700,7779900,786450%9,41
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.9,800010,95009,70009,8000%12,64
Dogan Burda Magazine Publishing and Media Inc.4,61684,71674,49684,6168%0,87
Dogan Sirketler Grubu Holdings A.S.1,00241,00840,9843901,0024%0,60
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,8700890,9083950,8536720,870089%3,25
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,8700900,9084000,8536700,870090%3,25
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,7054700,7126600,6766700,705470%2,08
Dogus Otomotiv Servis ve Ticaret A.S.2,27002,27002,19002,2700%-0,44
Dogusan Boru Sanayii ve Ticaret A.S.1,08491,10941,06861,0849%0,00
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.2,04742,05691,99052,0474%1,41
Dunya Holding A.Ş.10,728511,000110,592710,7285%2,60
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,1116110,1171370,1105060,111611%-6,48
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1933330,1966660,1900000,193333%1,75
Eczacibasi Yatirim Holding A.S.2,21672,21672,11672,2167%3,91
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,69682,73542,63902,6968%-1,41
Ege Endustri ve Ticaret A.S.12,600012,900012,300012,6000%3,28
Ege Profil ve Sanayi A.S.0,1905400,1953430,1905400,190540%-1,65
Ege Seramik Sanayi ve Ticaret A.Ş.1,44001,44001,37001,4400%1,41
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,8200000,8200000,7900000,820000%1,23
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,5840000,5946700,5813300,584000%-1,35
Emek Elektrik Endüstrisi A.Ş.0,4500000,4550000,4450000,450000%0,00
Eminis Ambalaj A.S.2,54162,54162,47962,5416%-1,80
Enka Insaat ve Sanayi A.S.0,7280320,7320320,7000310,728032%0,00
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,85311,87921,81401,8531%1,43
Eregli Demir ve Celik Fabrikalari T.A.S.0,4356060,4390910,4286360,435606%-0,79
Ersu Meyve ve Gida Sanayi A.S.0,6994800,7151400,6942600,699480%0,75
Escort Teknoloji Yatırım A.Ş.0,0355760,0357600,0352090,035576%3,19
Federal-Mogul Izmit Piston14,428617,785714,428614,4286%-0,98
Fenerbahçe Futbol A.Ş.5,32995,32995,09205,3299%2,75
Ford Otomotiv Sanayi A.Ş.1,14001,15001,09001,1400%3,64
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0076100,0076590,0075610,007610%-1,28
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.1,89761,91001,84801,8976%2,68
Garanti Faktoring A.S.0,6280400,6370800,6190000,628040%0,00
Garanti Yatirim Ortakligi A.S.0,3797300,3797300,3691100,379730%1,42
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0730740,0735110,0726360,073074%0,60
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,2658920,2713550,2640710,265892%0,69
Global Yatırım Holding A.Ş.0,3177850,3177850,3077760,315282%5,00
Goodyear Lastikleri T.A.Ş.0,1285850,1301530,1278010,128585%0,00
Göltaş Göller Bölgesi Çimento A.Ş.7,24007,28007,08007,2400%0,00
GSD Denizcilik Gayrimenkul A.Ş.0,5213200,5383200,4816500,521320%1,10
GSD Holding A.S.0,5111100,5277800,4722200,511110%12,19
Gubre Fabrikalari T.A.S.0,2020900,2047800,1926500,202090%5,63
Hacı Ömer Sabancı Holding A.Ş.2,76302,78942,71042,7630%-1,87
Hektaş Ticaret T.A.Ş.0,0206660,0208370,0198120,020666%0,83
Hürriyet Gazetecilik ve Matbaacılık A.Ş.3,30773,30773,15383,3077%-2,27
ICBC Turkey Bank A.S.0,6364900,6570200,6228000,636490%-2,11
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1570000,1570000,1530000,157000%0,64
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.1,04851,04851,03581,0485%-1,79
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,7500000,7700000,7500000,750000%-1,32
Ihlas Holding A.S.0,9585700,9585700,9350000,958570%0,00
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,1244050,1255730,1238210,124405%-1,84
Intema Insaat ve Tesisat Malzeme A.S.0,9377800,9570500,9313600,937780%-0,68
Inveo Yatırım Holding A.Ş.0,0416630,0419010,0414250,041663%-2,23
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,4965600,5029200,4901900,496560%-2,50
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,4965550,5029220,4901890,496555%-2,50
Is Finansal Kiralama A.S.0,5387800,5454300,4922200,538780%18,25
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,06541,07021,03261,0654%-1,30
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,1932350,1965480,1932350,193235%0,00
Isiklar Enerji ve Yapı Holding A.Ş.0,6700000,6700000,6500000,670000%3,08
Izmir Demir Celik Sanayi A.S.0,5743600,5743600,5511200,574360%2,98
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.1,84801,87201,77601,8480%0,00
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,6868300,6955200,6694400,686830%0,00
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,6798400,6986000,6610900,679840%0,69
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2811500,2829600,2757100,281150%-0,64
Karsan Otomotiv Sanayii ve Ticaret A.S.3,55653,55653,46043,5565%2,07
Karsu Tekstil Sanayii ve Ticaret A.S.1,12001,15001,11001,1200%-6,67
Kartonsan Karton Sanayi ve Ticaret A.Ş.125,00125,00108,57125,00%17,45
Kent Gıda Maddeleri Sanayii A.Ş.26,750027,250025,750026,7500%3,88
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1169700,1184200,1162500,116970%0,62
Kervansaray Yatirim Holding A.S.1,49001,50181,47811,4900%-0,79
Klimasan Klima Sanayi ve Ticaret A.Ş.0,5424200,5484800,5393900,542420%-2,19
Koç Holding A.Ș.7,07987,07986,95267,0798%-2,34
Konfrut Gida Sanayi ve Ticaret A.S.0,0478120,0484370,0471870,047812%0,66
Konya Cimento Sanayii A.S.40,250040,750039,250040,2500%1,26
Kordsa Teknik Tekstil A.S.0,1410590,1421120,1379010,141059%-1,47
Koza Anadolu Metal Madencilik A.S.0,1869000,1898200,1796000,186900%-2,29
Kristal Kola ve Meşrubat Sanayi A.Ş.1,36431,37201,34901,3643%-0,56
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,25001,26001,23001,2500%-0,79
Kütahya Porselen Sanayi A.Ş.1,72081,72081,65581,7208%1,92
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0407310,0412190,0402430,040731%-1,18
Logo Yazilim Sanayi ve Ticaret A.S.3,08333,10003,03333,0833%-2,12
Luks Kadife Ticaret Sanayii A.S.1,11081,12271,09891,1108%-1,06
Lydia Holding AS0,9409830,9478510,9203770,940983%0,74
Makina Takim Endustrisi A.S.0,4642400,5006500,4551400,464240%0,00
Marmaris Altinyunus Turistik Tesisler A.S.4,20004,28004,20004,2000%0,48
Marshall Boya ve Vernik Sanayi A.Ş.15,764216,276815,059315,7642%4,68
Marti Otel İşletmeleri A.Ş.1,24001,26001,23001,2400%-0,80
Mazhar Zorlu Holding A.S.1,35001,35001,33001,3500%0,75
Menderes Tekstil Sanayi ve Ticaret A.S.0,2553200,2622200,2553200,255320%0,00
Merko Gıda Sanayi ve Ticaret A.Ş.1,24401,27961,24401,2440%0,00
Metemtur Otelcilik ve Turizm AS0,8363200,8456600,8316500,836320%-1,65
Metro Ticari ve Mali Yatirimlar Holding A.S.0,8411800,8463400,8308600,841180%0,00
Metro Yatirim Ortakligi A.S.0,8600000,8666700,8533300,860000%1,57
Migros Ticaret Anonim Sirketi10,400010,900010,200010,4000%-7,14
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,9409800,9478500,9203800,940980%0,74
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,15901,16381,15421,1590%-1,21
Mondi Turkey Corrugated Cardboard Inc.1,15901,16381,15421,1590%-1,21
Net Holding A.S.0,3298200,3434500,3298200,329820%-4,72
Netas Telekomunikasyon A.S.3,70003,70003,42503,7000%10,45
Nuh Cimento Sanayi A.S.4,15004,20004,12504,1500%-0,60
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,9850000,9950000,9700000,985000%0,51
Otokar Otomotiv ve Savunma Sanayi A.Ş.6,05006,10005,75006,0500%4,31
Oyak Cimento Fabrikalari A.S.0,7967780,8052550,7840640,796778%0,00
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0145930,0152660,0143910,014593%1,40
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.3,10003,18002,90003,1000%7,64
Parsan Makina Parçaları Sanayi A.Ş.0,7146300,7295200,6923000,714630%3,23
Penguen Gıda Sanayi A.Ş.1,41501,43231,39781,4150%0,61
Petkim Petrokimya Holding A.S.0,7319400,7367900,6980100,731940%7,09
Petrokent Turizm A.Ş.13,200013,500013,200013,2000%-0,75
Pınar Entegre Et ve Un Sanayi A.Ş.0,1871420,1885710,1842850,187142%-2,24
Pinar Su Sanayi ve Ticaret A.S.0,1709130,1736120,1700140,170913%-1,04
Pinar Sut Mamulleri Sanayii A.S.0,2714280,2771420,2685710,271428%-1,55
Platform Turizm Tasimacilik A.S.32,740033,360032,740033,2000%1,68
QNB Bank A.Ş.0,4187950,4218970,4001810,418795%-3,57
QNB Finansal Kiralama A.S.1,05741,06271,03651,0574%-1,46
QNB Finansal Kiralama A.Ş.0,1216020,1222040,1191940,121602%-1,46
QNB Finansbank A.Ş.0,6875700,6926600,6570100,687570%-3,57
Ral Yatirim Holding A.S.0,2535490,2582440,2519840,253549%2,53
Ray Sigorta A.S.0,9836400,9836400,9588400,983640%-4,03
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,7850000,7850000,7650000,785000%0,64
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,8220920,8220920,7737330,822092%4,39
Sanko Pazarlama İthalat İhracat A.Ş.1,42151,42151,38701,4215%3,00
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,1000000,1000000,0990000,100000%-1,48
Sasa Polyester Sanayi A.Ş.0,0084980,0085500,0084470,008498%2,50
Selcuk Gida Endustri Ihracat A.S.17,095817,528716,879417,0958%2,60
Serve Film Prodüksiyon Eglence A.S.1,25001,26001,23001,2500%-0,79
Soktas Tekstil Sanayi ve Ticaret A.S.1,64681,80111,55241,6468%8,47
Sonmez Filament Sentetik A.S.1,30001,31001,29001,3000%0,00
Sonmez Pamuklu Sanayii A.S.0,2481160,2512180,2481160,248116%-2,44
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,36002,40002,36002,4000%4,35
Şeker Finansal Kiralama A.Ş.1,31021,32901,26301,3102%2,21
Şekerbank T.A.Ş.0,9238300,9413400,8581500,923830%7,65
Tat Gida Sanayi A.S.2,84002,84002,78002,8400%3,65
Tek Art Insaat Ticaret Turizm A.S.3,62023,67613,62023,6202%-0,51
Tera Finansal Yatırımlar Holding A.Ş.0,5935870,5964550,5849840,593587%1,47
Tera Yatirim Teknoloji Holding A.Ş.0,5545390,5636690,5499760,554539%-0,82
Tofas Turk Otomobil Fabrikasi A.S.2,55602,55602,46602,5560%-0,70
Tukas Gida Sanayi ve Ticaret A.S.0,2537030,2555550,2370370,253703%4,58
Tupras Turkiye Petrol Rafinerileri A.S.2,15712,21432,01432,1571%10,22
Turcas Petrol A.S.1,03961,05861,02051,0396%0,00
Turk Prysmian Kablo ve Sistemleri A.S.0,6972200,6972200,6757700,697220%3,17
Turk Sise ve Cam Fabrikalari A.S.0,8638200,8721200,8513600,863820%-5,02
Turk Traktor ve Ziraat Makineleri A.S.7,75007,80007,65007,7500%-0,64
Turkcell Iletisim Hizmetleri A.S.6,63626,83736,56926,6362%-8,33
Turkish Airlines Inc.1,00181,00810,9827501,0018%2,60
Turkiye Sigorta A.S.0,0415000,0422240,0405350,041500%0,00
Turkiye Sınai Kalkınma Bankası A.Ş.0,2788200,2861200,2715200,278820%-1,55
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,79641,79641,77891,7964%0,98
Türkiye Garanti Bankası A.Ş.1,69821,74871,68141,6982%-0,98
Türkiye Kalkınma ve Yatırım Bankası A.Ş.1,33561,36081,33561,3356%-4,50
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,6508500,6745800,6440700,650850%0,52
Usak Seramik Sanayii A.S.0,1443790,1456680,1430900,144379%-1,32
Ülker Bisküvi Sanayi A.Ş.5,10005,15005,05005,1000%-0,97
Vakif Finansal Kiralama A.S.0,0096250,0104310,0092930,009625%2,01
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0705660,0743130,0668190,070566%0,89
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,8297400,8349300,8090000,829740%1,27
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2865600,2953100,2865600,286560%0,77
Vestel Elektronik Sanayi ve Ticaret A.S.5,40005,45005,15005,4000%4,85
Viking Kagit ve Seluloz A.S.1,66001,69001,60001,6600%0,61
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,1220000,1230000,1200000,120000%-1,64
Yapi ve Kredi Bankasi A.S.1,36681,37961,30291,3668%10,08
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2739400,2761500,2717300,273940%-0,80
Yesil Yapi Endustrisi A.S.0,4121110,4148580,4011210,412111%3,45
Yesil Yatirim Holding A.S.1,28001,31001,27001,2800%-0,78
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0929470,0929470,0917320,092947%0,00
Zorlu Enerji Elektrik Üretim A.Ş.1,45181,51901,41151,4518%0,93