Amerikan Doları 50,0192 %0,06Euro 56,1144 %0,32Gram Altın 6.562,00 %3,06Ons Altın 4.057,62 %3,53Brent Petrol 94,6611 %-9,13EUR/USD 1,1219 %0,26Bitcoin 80.217,87 %3,57Ethereum 2.422,18 %6,48

26 Ocak 2005 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,8933330,9066660,8866660,893333%0,75
Afyon Çimento Sanayi T.A.Ş.0,3227600,3364400,3118200,322760%1,72
Akbank T.A.Ş.2,94702,96462,87692,9470%1,21
Akçansa Çimento Sanayi ve Ticaret A.Ş.4,80004,88004,74004,8000%0,42
Akenerji Elektrik Üretim A.Ş.1,21231,22821,21231,2123%-0,65
Akin Tekstil A.S.3,08003,28003,06003,0800%2,67
Aksa Akrilik Kimya Sanayii A.Ş.0,1118450,1132430,1111460,111845%-0,62
Aksigorta A.Ş.1,70451,74821,70451,7045%0,00
Aksu Enerji Ve Ticaret A.S.1,79921,84351,79031,7992%-0,98
Alarko Carrier Sanayi ve Ticaret A.S.12,600012,900012,500012,6000%0,80
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0597500,0623860,0593110,059750%-3,55
Alarko Holding A.Ş.2,07522,15422,05272,0752%-3,16
Alcatel Lucent Teletas Telekomunikasyon A.S.2,69452,71732,67182,6945%0,42
Alkim Alkali Kimya A.S.0,3609850,3626330,3576880,360985%0,46
Alkim Kagit Sanayi ve Ticaret A.S.0,1085710,1107140,1078570,108571%-1,94
Altinyunus Cesme Turistik Inc.2,40872,42362,36382,4087%0,62
Anadolu Anonim Türk Sigorta Şirketi0,6722550,6877100,6568010,672255%-2,25
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,6960730,7274280,6898020,696073%0,00
Anadolu Grubu Holding A.S.0,3584150,3836540,3584150,378606%6,38
Anadolu Hayat Emeklilik A.S.0,9668900,9813200,9620800,966890%-0,99
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,16011,17021,15001,1601%0,88
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,1693770,1781380,1679170,169377%-9,38
Arcelik A.S.8,48788,58548,43908,4878%0,58
Arena Bilgisayar Sanayi ve Ticaret A.Ş.1,04391,10331,03731,0439%0,64
Arsan Tekstil Sanayi ve Ticaret A.S.0,0448590,0448590,0443250,044859%1,20
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1940620,1955330,1911220,194062%1,54
Ata Gayrimenkul Yatirim Ortakligi A.S.1,07081,09221,06371,0708%-1,32
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,6065800,6129000,5623500,606580%5,49
Atlantis Yatirim Holding A.S.1,33031,34161,32471,3303%-0,42
Atlas Yatırım Ortaklığı A.Ş.0,8613900,8731300,8613900,861390%-0,45
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,14951,19001,14951,1495%-0,70
Ayen Enerji A.S.1,66231,70521,60871,6623%1,97
Aygaz A.S.3,70003,78003,68003,7000%-2,12
Bagfas Bandirma Gübre Fabrikaları A.Ş.2,36612,36612,03852,3661%16,07
Bak Ambalaj Sanayi ve Ticaret A.S.0,9577960,9638200,9517720,957796%0,00
Banvit Bandirma Vitaminli Yem Sanayii A.S.2,11002,20002,08002,1100%0,96
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0441800,0454500,0439260,044180%-1,14
Batisoke Cimento Sanayi ve Ticaret A.S.0,5457900,5617300,5338400,545790%-2,84
Besiktas Futbol Yatirimlari A.S.0,5349710,5448770,5201100,534971%0,93
Big Medya Teknoloji Anonim Sirketi4,63684,69674,57684,6368%0,43
Birlik Mensucat Fabric Industry and Trade Inc.6,21626,28206,15046,2162%-0,53
Blume Metal Kimya Anonim Sirketi0,1660020,1678360,1641680,166002%1,12
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,56002,62002,54002,5600%0,00
Borusan Yatirim ve Pazarlama A.S.4,18004,22004,14004,1800%0,97
Bosch Fren Sistemleri A.Ş.19,176320,237118,115519,1763%12,98
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0364370,0369650,0360850,036437%0,98
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.2,24392,39022,23172,2439%-5,64
Burcelik Bursa Celik Dokum Sanayi A.S.0,1369230,1392300,1330760,136923%-0,56
Burcelik Vana Sanayi ve Ticaret A.S.1,29391,30941,29391,2939%-0,60
Bursa Cimento Fabrikasi A.S.1,61541,63681,59401,6154%1,34
Celik Halat ve Tel Sanayii A.S.1,37451,37451,31121,3745%5,56
Cemtas Celik Makina Sanayi ve Ticaret A.S.1,24141,26901,23451,2414%-1,10
Cim Beton Hazirbeton Prefabrication A.S.15,900016,100015,900015,9000%0,63
Cimentas Izmir Cimento Fabrikasi A.S.3,73853,76273,69033,7385%1,31
Coca-Cola İçecek A.Ş.8,10008,20007,90008,1000%3,85
Cosmos Yatirim Holding A.S.1,28001,32001,28001,2800%1,59
Creditwest Faktoring A.S.0,0879990,0879990,0873330,087999%0,00
Çelebi Hava Servisi A.Ş.4,38894,44444,27784,3889%-1,86
Çimsa Çimento Sanayi ve Ticaret A.Ş.4,94005,08004,94004,9400%0,41
Dagi Yatirim Holding A.S.1,64881,65681,64091,6488%0,00
Dardanel Onentas Gida Sanayi A.S.1,23001,25001,22001,2300%0,00
Demisas Dokum Emaye Sanayi A.S.1,04981,05581,04371,0498%1,17
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.3,78003,90003,72003,7800%2,16
Derimod Konfeksiyon Ayakkabi A.S.0,7373100,7535500,7340600,737310%1,34
Desa Deri Sanayi Ve Ticaret A.S.0,1285790,1315930,1275750,128579%-0,78
Deva Holding A.S.0,7653100,7737600,7568500,765310%-2,69
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.9,200010,15009,05009,2000%-6,12
Dogan Burda Magazine Publishing and Media Inc.4,63684,69674,57684,6368%0,43
Dogan Sirketler Grubu Holdings A.S.1,02041,03241,00241,0204%1,80
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,8536720,8974500,8536720,853672%-1,89
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,8536700,8974500,8536700,853670%-1,89
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,6982700,7126600,6910700,698270%-1,02
Dogus Otomotiv Servis ve Ticaret A.S.2,24002,29002,23002,2400%-1,32
Dogusan Boru Sanayii ve Ticaret A.S.1,06861,10121,06051,0686%-1,50
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.2,04742,05692,02842,0474%0,00
Dunya Holding A.Ş.10,728511,135910,728510,7285%0,00
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,1105060,1127170,1094010,110506%-0,99
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1900000,1966660,1900000,190000%-1,72
Eczacibasi Yatirim Holding A.S.2,15002,20002,13332,1500%-3,01
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,67762,69682,65832,6776%-0,71
Ege Endustri ve Ticaret A.S.12,400012,700012,400012,4000%-1,59
Ege Profil ve Sanayi A.S.0,1953430,1985460,1937420,195343%2,52
Ege Seramik Sanayi ve Ticaret A.Ş.1,43001,46001,43001,4300%-0,69
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,8200000,8300000,8100000,820000%0,00
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,5866700,5920000,5840000,586670%0,46
Emek Elektrik Endüstrisi A.Ş.0,4500000,4600000,4450000,450000%0,00
Eminis Ambalaj A.S.2,51062,54162,49522,5106%-1,22
Enka Insaat ve Sanayi A.S.0,7400320,7480330,7320320,740032%1,65
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,82701,85311,81401,8270%-1,41
Eregli Demir ve Celik Fabrikalari T.A.S.0,4356060,4425750,4321210,435606%0,00
Ersu Meyve ve Gida Sanayi A.S.0,7047000,7151400,6994800,704700%0,75
Escort Teknoloji Yatırım A.Ş.0,0355760,0359430,0353930,035576%0,00
Federal-Mogul Izmit Piston13,000015,714312,428613,0000%-9,90
Fenerbahçe Futbol A.Ş.5,61555,66305,23485,6155%5,36
Ford Otomotiv Sanayi A.Ş.1,14001,16001,12001,1400%0,00
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0075110,0076590,0075110,007511%-1,30
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.1,93481,93481,88521,9348%1,96
Garanti Faktoring A.S.0,6235200,6325600,6235200,623520%-0,72
Garanti Yatirim Ortakligi A.S.0,3770800,3797300,3717700,377080%-0,70
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0752610,0756990,0730740,075261%2,99
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,2658920,2695340,2658920,265892%0,00
Global Yatırım Holding A.Ş.0,3202870,3202870,3127800,315282%0,00
Goodyear Lastikleri T.A.Ş.0,1293690,1340730,1285850,129369%0,61
Göltaş Göller Bölgesi Çimento A.Ş.7,04007,24007,04007,0400%-2,76
GSD Denizcilik Gayrimenkul A.Ş.0,5099900,5326500,5099900,509990%-2,17
GSD Holding A.S.0,4888900,5166700,4833300,488890%-4,35
Gubre Fabrikalari T.A.S.0,2169100,2169100,2007400,216910%7,33
Hacı Ömer Sabancı Holding A.Ş.2,78942,84202,76302,7894%0,95
Hektaş Ticaret T.A.Ş.0,0215200,0218610,0204950,021520%4,13
Hürriyet Gazetecilik ve Matbaacılık A.Ş.3,36543,40383,32693,3654%1,74
ICBC Turkey Bank A.S.0,6159600,6364900,6022700,615960%-3,23
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1540000,1580000,1530000,154000%-1,91
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.1,03581,06121,02941,0358%-1,21
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,7700000,7700000,7400000,770000%2,67
Ihlas Holding A.S.0,9585700,9742800,9507100,958570%0,00
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,1244050,1249890,1244050,124405%0,00
Intema Insaat ve Tesisat Malzeme A.S.0,9442000,9570500,9377800,944200%0,68
Inveo Yatırım Holding A.Ş.0,0423770,0430910,0416630,042377%1,71
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,4965600,5220200,4901900,496560%0,00
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,4965550,5220200,4901890,496555%0,00
Is Finansal Kiralama A.S.0,5454300,5554100,5354500,545430%1,23
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,05611,08421,02321,0561%-0,88
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,1932350,1954440,1921310,193235%0,00
Isiklar Enerji ve Yapı Holding A.Ş.0,6600000,6700000,6500000,660000%-1,49
Izmir Demir Celik Sanayi A.S.0,5644000,5743600,5610800,564400%-1,73
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.1,92001,98001,84801,9200%3,90
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,6839300,6868300,6781300,683930%-0,42
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2811500,2847800,2793300,281150%0,00
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,6751500,6798400,6657800,675150%-0,69
Karsan Otomotiv Sanayii ve Ticaret A.S.3,55653,62863,53253,5565%0,00
Karsu Tekstil Sanayii ve Ticaret A.S.1,14001,16001,12001,1400%1,79
Kartonsan Karton Sanayi ve Ticaret A.Ş.127,86137,86125,71127,86%2,29
Kent Gıda Maddeleri Sanayii A.Ş.26,000026,750025,750026,0000%-2,80
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1169700,1176900,1162500,116970%0,00
Kervansaray Yatirim Holding A.S.1,51361,52541,49001,5136%1,59
Klimasan Klima Sanayi ve Ticaret A.Ş.0,5454500,5484800,5393900,545450%0,56
Koç Holding A.Ș.7,24937,37657,20697,2493%2,40
Konfrut Gida Sanayi ve Ticaret A.S.0,0481250,0490620,0478120,048125%0,65
Konya Cimento Sanayii A.S.40,250040,750039,750040,2500%0,00
Kordsa Teknik Tekstil A.S.0,1421120,1442180,1410590,142112%0,75
Koza Anadolu Metal Madencilik A.S.0,1693800,1781400,1679200,169380%-9,37
Kristal Kola ve Meşrubat Sanayi A.Ş.1,37201,38731,36431,3720%0,56
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,26001,28001,25001,2600%0,80
Kütahya Porselen Sanayi A.Ş.1,78571,83441,72081,7857%3,77
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0404870,0414630,0404870,040487%-0,60
Logo Yazilim Sanayi ve Ticaret A.S.3,11673,28333,06673,1167%1,08
Luks Kadife Ticaret Sanayii A.S.1,11081,11681,11081,1108%0,00
Lydia Holding AS0,9547200,9753250,9409830,954720%1,46
Makina Takim Endustrisi A.S.0,4369300,4642400,4369300,436930%-5,88
Marmaris Altinyunus Turistik Tesisler A.S.4,18004,24004,18004,1800%-0,48
Marshall Boya ve Vernik Sanayi A.Ş.15,956416,212715,700115,9564%1,22
Marti Otel İşletmeleri A.Ş.1,26001,28001,24001,2600%1,61
Mazhar Zorlu Holding A.S.1,35001,36001,32001,3500%0,00
Menderes Tekstil Sanayi ve Ticaret A.S.0,2553200,2587700,2553200,255320%0,00
Merko Gıda Sanayi ve Ticaret A.Ş.1,26181,27961,24401,2618%1,43
Metemtur Otelcilik ve Turizm AS0,8456600,8550100,8363200,845660%1,12
Metro Ticari ve Mali Yatirimlar Holding A.S.0,8360200,8463400,8360200,836020%-0,61
Metro Yatirim Ortakligi A.S.0,8666700,8733300,8600000,866670%0,78
Migros Ticaret Anonim Sirketi10,700010,800010,500010,7000%2,88
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,9547200,9753300,9409800,954720%1,46
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,16381,16851,15901,1638%0,41
Mondi Turkey Corrugated Cardboard Inc.1,16381,16851,15901,1638%0,41
Net Holding A.S.0,3407200,3434500,3298200,340720%3,30
Netas Telekomunikasyon A.S.3,70003,72503,62503,7000%0,00
Nuh Cimento Sanayi A.S.4,10004,20004,10004,1000%-1,20
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,9550000,9800000,9500000,955000%-3,05
Otokar Otomotiv ve Savunma Sanayi A.Ş.6,05006,15006,00006,0500%0,00
Oyak Cimento Fabrikalari A.S.0,8052550,8094930,7967780,805255%1,06
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0146600,0151310,0145260,014660%0,46
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.3,32003,34003,10003,3200%7,10
Parsan Makina Parçaları Sanayi A.Ş.0,7183500,7295200,7146300,718350%0,52
Penguen Gıda Sanayi A.Ş.1,42361,43231,41501,4236%0,61
Petkim Petrokimya Holding A.S.0,7464900,7464900,7222500,746490%1,99
Petrokent Turizm A.Ş.13,300013,500013,100013,3000%0,76
Pınar Entegre Et ve Un Sanayi A.Ş.0,1885710,1942850,1871420,188571%0,76
Pinar Su Sanayi ve Ticaret A.S.0,1727120,1772100,1709130,172712%1,05
Pinar Sut Mamulleri Sanayii A.S.0,2742850,2814280,2714280,274285%1,05
Platform Turizm Tasimacilik A.S.33,210034,000033,210033,7300%1,60
QNB Bank A.Ş.0,4560210,4591230,4374080,456021%8,89
QNB Finansal Kiralama A.S.1,10461,12551,06271,1046%4,46
QNB Finansal Kiralama A.Ş.0,1270200,1294280,1222040,127020%4,46
QNB Finansbank A.Ş.0,7486900,7537800,7181300,748690%8,89
Ral Yatirim Holding A.S.0,2519840,2582440,2488540,251984%-0,62
Ray Sigorta A.S.1,00841,00840,9671101,0084%2,52
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,7700000,7900000,7650000,770000%-1,91
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,8704500,8911750,8220920,870450%5,88
Sanko Pazarlama İthalat İhracat A.Ş.1,41461,44911,40081,4146%-0,49
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,1000000,1005000,0990000,100000%0,00
Sasa Polyester Sanayi A.Ş.0,0084980,0085500,0084470,008498%0,00
Selcuk Gida Endustri Ihracat A.S.17,095817,745117,095817,0958%0,00
Serve Film Prodüksiyon Eglence A.S.1,26001,28001,25001,2600%0,80
Soktas Tekstil Sanayi ve Ticaret A.S.1,64681,68961,61241,6468%0,00
Sonmez Filament Sentetik A.S.1,30001,32001,29001,3000%0,00
Sonmez Pamuklu Sanayii A.S.0,2481160,2496670,2465660,248116%0,00
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,39002,39002,37002,3900%-0,42
Şeker Finansal Kiralama A.Ş.1,33841,36671,28191,3384%2,16
Şekerbank T.A.Ş.1,01141,02890,9150701,0114%9,48
Tat Gida Sanayi A.S.2,82002,86002,80002,8200%-0,70
Tek Art Insaat Ticaret Turizm A.S.3,69483,69483,63883,6948%2,06
Tera Finansal Yatırımlar Holding A.Ş.0,5935870,5964550,5907200,593587%0,00
Tera Yatirim Teknoloji Holding A.Ş.0,5499750,5591040,4974880,549975%-0,82
Tofas Turk Otomobil Fabrikasi A.S.2,53802,57402,50202,5380%-0,70
Tukas Gida Sanayi ve Ticaret A.S.0,2500000,2555550,2481480,250000%-1,46
Tupras Turkiye Petrol Rafinerileri A.S.2,14292,15712,11432,1429%-0,66
Turcas Petrol A.S.1,05861,07761,03961,0586%1,83
Turk Prysmian Kablo ve Sistemleri A.S.0,6972200,7186700,6864900,697220%0,00
Turk Sise ve Cam Fabrikalari A.S.0,8430500,8721200,8347500,843050%-2,40
Turk Traktor ve Ziraat Makineleri A.S.7,70007,80007,65007,7000%-0,65
Turkcell Iletisim Hizmetleri A.S.6,60276,77036,60276,6027%-0,50
Turkish Airlines Inc.0,9890901,02080,9827500,989090%-1,27
Turkiye Sigorta A.S.0,0417410,0419830,0412590,041741%0,58
Turkiye Sınai Kalkınma Bankası A.Ş.0,2759000,2817400,2759000,275900%-1,05
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,79641,81381,77891,7964%0,00
Türkiye Garanti Bankası A.Ş.1,79911,81591,71501,7991%5,94
Türkiye Kalkınma ve Yatırım Bankası A.Ş.1,32301,34821,32301,3230%-0,94
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,6576300,6678000,6440700,657630%1,04
Usak Seramik Sanayii A.S.0,1450240,1456680,1437350,145024%0,45
Ülker Bisküvi Sanayi A.Ş.5,15005,20005,10005,1500%0,98
Vakif Finansal Kiralama A.S.0,0096730,0097670,0096250,009673%0,50
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0699410,0711900,0686920,069941%-0,89
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,8349300,8556700,8090000,834930%0,63
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2887500,2909400,2843800,288750%0,76
Vestel Elektronik Sanayi ve Ticaret A.S.5,25005,40005,25005,2500%-2,78
Viking Kagit ve Seluloz A.S.1,68001,70001,66001,6800%1,20
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,1220000,1220000,1190000,120000%0,00
Yapi ve Kredi Bankasi A.S.1,40511,41791,36681,4051%2,80
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2761500,2805700,2739400,276150%0,81
Yesil Yapi Endustrisi A.S.0,4038680,4176050,4038680,403868%-2,00
Yesil Yatirim Holding A.S.1,28001,30001,28001,2800%0,00
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0929470,0935550,0923400,092947%0,00
Zorlu Enerji Elektrik Üretim A.Ş.1,43841,46521,43841,4384%-0,93