Amerikan Doları 50,0332 %0,03Euro 56,2020 %0,05Gram Altın 6.574,00 %0,09Ons Altın 4.063,72 %0,06Brent Petrol 94,7943 %-0,41EUR/USD 1,1233 %0,02Bitcoin 80.481,00 %0,43Ethereum 2.425,17 %0,17

27 Ocak 2005 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,9200000,9266660,8933330,920000%2,99
Afyon Çimento Sanayi T.A.Ş.0,3172900,3282300,3145500,317290%-1,69
Akbank T.A.Ş.2,94702,99972,94702,9470%0,00
Akçansa Çimento Sanayi ve Ticaret A.Ş.5,06005,08004,76005,0600%5,42
Akenerji Elektrik Üretim A.Ş.1,19631,23621,18841,1963%-1,32
Akin Tekstil A.S.3,14003,22003,10003,1400%1,95
Aksa Akrilik Kimya Sanayii A.Ş.0,1125440,1139420,1118450,112544%0,62
Aksigorta A.Ş.1,79201,80651,70451,7920%5,13
Aksu Enerji Ve Ticaret A.S.1,77261,79921,69281,7726%-1,48
Alarko Carrier Sanayi ve Ticaret A.S.12,400012,600012,200012,4000%-1,59
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0601890,0628250,0593110,060189%0,73
Alarko Holding A.Ş.2,05272,09782,03012,0527%-1,09
Alcatel Lucent Teletas Telekomunikasyon A.S.2,69452,71732,68322,6945%0,00
Alkim Alkali Kimya A.S.0,3642810,3675780,3626330,364281%0,91
Alkim Kagit Sanayi ve Ticaret A.S.0,1085710,1100000,1085710,108571%0,00
Altinyunus Cesme Turistik Inc.2,40872,42362,37882,4087%0,00
Anadolu Anonim Türk Sigorta Şirketi0,6993000,6993000,6799830,699300%4,02
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,6898020,7023440,6772600,689802%-0,90
Anadolu Grubu Holding A.S.0,3786060,3937540,3786060,388698%2,67
Anadolu Hayat Emeklilik A.S.0,9765100,9813200,9620800,976510%0,99
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,18031,20051,15001,1803%1,74
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,1679170,1737570,1664560,167917%-0,86
Arcelik A.S.8,48788,53668,43908,4878%0,00
Arena Bilgisayar Sanayi ve Ticaret A.Ş.1,03071,06371,01081,0307%-1,27
Arsan Tekstil Sanayi ve Ticaret A.S.0,0451260,0461940,0448590,045126%0,60
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1999430,1999430,1940620,199943%3,03
Ata Gayrimenkul Yatirim Ortakligi A.S.1,04941,12081,04941,0494%-2,00
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,5813100,5939400,5686700,581310%-4,17
Atlantis Yatirim Holding A.S.1,29641,31901,29641,2964%-2,55
Atlas Yatırım Ortaklığı A.Ş.0,8770500,8848800,8653000,877050%1,82
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,15761,21431,14141,1576%0,70
Ayen Enerji A.S.1,64091,68381,63021,6409%-1,29
Aygaz A.S.3,66003,72003,64003,6600%-1,08
Bagfas Bandirma Gübre Fabrikaları A.Ş.2,38432,51172,25692,3843%0,77
Bak Ambalaj Sanayi ve Ticaret A.S.0,9698440,9818920,9577960,969844%1,26
Banvit Bandirma Vitaminli Yem Sanayii A.S.2,17002,17002,12002,1700%2,84
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0451960,0457040,0408790,045196%2,30
Batisoke Cimento Sanayi ve Ticaret A.S.0,5378300,5457900,5338400,537830%-1,46
Besiktas Futbol Yatirimlari A.S.0,5448770,5498310,5300170,544877%1,85
Big Medya Teknoloji Anonim Sirketi4,57684,79664,57684,5768%-1,29
Birlik Mensucat Fabric Industry and Trade Inc.6,08476,28205,92026,0847%-2,12
Blume Metal Kimya Anonim Sirketi0,1669190,1678360,1650850,166919%0,55
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,56002,68002,54002,5600%0,00
Borusan Yatirim ve Pazarlama A.S.4,32004,34004,14004,3200%3,35
Bosch Fren Sistemleri A.Ş.16,565118,768316,238716,5651%-13,62
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0367890,0373170,0367890,036789%0,97
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.2,25612,34152,14632,2561%0,54
Burcelik Bursa Celik Dokum Sanayi A.S.0,1346150,1369230,1330760,134615%-1,69
Burcelik Vana Sanayi ve Ticaret A.S.1,29391,30941,28621,2939%0,00
Bursa Cimento Fabrikasi A.S.1,67961,67961,60471,6796%3,97
Celik Halat ve Tel Sanayii A.S.1,35641,38361,33841,3564%-1,32
Cemtas Celik Makina Sanayi ve Ticaret A.S.1,24141,25521,23451,2414%0,00
Cim Beton Hazirbeton Prefabrication A.S.16,000016,200015,900016,0000%0,63
Cimentas Izmir Cimento Fabrikasi A.S.3,76273,78683,66623,7627%0,65
Coca-Cola İçecek A.Ş.8,70008,80008,20008,7000%7,41
Cosmos Yatirim Holding A.S.1,29001,30001,28001,2900%0,78
Creditwest Faktoring A.S.0,0879990,0886660,0873330,087999%0,00
Çelebi Hava Servisi A.Ş.4,33334,36114,25004,3333%-1,27
Çimsa Çimento Sanayi ve Ticaret A.Ş.5,10005,10004,96005,1000%3,24
Dagi Yatirim Holding A.S.1,65681,75241,65681,6568%0,48
Dardanel Onentas Gida Sanayi A.S.1,14001,18001,08001,1400%-7,32
Demisas Dokum Emaye Sanayi A.S.1,05581,06801,04981,0558%0,58
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.3,84003,98003,80003,8400%1,59
Derimod Konfeksiyon Ayakkabi A.S.0,7275600,7373100,7210700,727560%-1,32
Desa Deri Sanayi Ve Ticaret A.S.0,1305880,1325970,1285790,130588%1,56
Deva Holding A.S.0,8118200,8329600,7991300,811820%6,08
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.9,20009,45009,00009,2000%0,00
Dogan Burda Magazine Publishing and Media Inc.4,57684,79664,57684,5768%-1,29
Dogan Sirketler Grubu Holdings A.S.1,05641,07441,04441,0564%3,53
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,8755610,8755610,8372560,875561%2,56
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,8755600,8755600,8372600,875560%2,56
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,7054700,7630600,6982700,705470%1,03
Dogus Otomotiv Servis ve Ticaret A.S.2,23002,27002,22002,2300%-0,45
Dogusan Boru Sanayii ve Ticaret A.S.1,06051,07681,05231,0605%-0,76
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.2,06642,07582,03792,0664%0,93
Dunya Holding A.Ş.11,000111,135910,728511,0001%2,53
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,1100640,1105060,1087380,110064%-0,40
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1933330,1966660,1900000,193333%1,75
Eczacibasi Yatirim Holding A.S.2,18332,23332,16672,1833%1,55
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,71612,81242,65832,7161%1,44
Ege Endustri ve Ticaret A.S.12,400012,800012,300012,4000%0,00
Ege Profil ve Sanayi A.S.0,1969450,2001470,1969450,196945%0,82
Ege Seramik Sanayi ve Ticaret A.Ş.1,44001,45001,43001,4400%0,70
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,8100000,8300000,8000000,810000%-1,22
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,5840000,5946700,5813300,584000%-0,46
Emek Elektrik Endüstrisi A.Ş.0,4600000,4750000,4500000,460000%2,22
Eminis Ambalaj A.S.2,52622,60362,49522,5262%0,62
Enka Insaat ve Sanayi A.S.0,7280320,7440330,7240320,728032%-1,62
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,82701,84001,81401,8270%0,00
Eregli Demir ve Celik Fabrikalari T.A.S.0,4390910,4460600,4356060,439091%0,80
Ersu Meyve ve Gida Sanayi A.S.0,7047000,7099200,7047000,704700%0,00
Escort Teknoloji Yatırım A.Ş.0,0353930,0357600,0352090,035393%-0,51
Federal-Mogul Izmit Piston13,500014,285713,000013,5000%3,85
Fenerbahçe Futbol A.Ş.5,61555,85345,56795,6155%0,00
Ford Otomotiv Sanayi A.Ş.1,15001,18001,13001,1500%0,88
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0075610,0076590,0074620,007561%0,67
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.1,93481,98441,88521,9348%0,00
Garanti Faktoring A.S.0,6461100,6913000,6370800,646110%3,62
Garanti Yatirim Ortakligi A.S.0,3770800,4142500,3770800,377080%0,00
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0748240,0761370,0743860,074824%-0,58
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,2677130,2731770,2658920,267713%0,68
Global Yatırım Holding A.Ş.0,3202870,3202870,3127800,312780%-0,79
Goodyear Lastikleri T.A.Ş.0,1301530,1325050,1285850,130153%0,61
Göltaş Göller Bölgesi Çimento A.Ş.6,92007,12006,92006,9200%-1,70
GSD Denizcilik Gayrimenkul A.Ş.0,5156500,5213200,5099900,515650%1,11
GSD Holding A.S.0,4777800,4944400,4722200,477780%-2,27
Gubre Fabrikalari T.A.S.0,2182500,2330700,2115200,218250%0,62
Hacı Ömer Sabancı Holding A.Ş.2,99993,07882,86832,9999%7,55
Hektaş Ticaret T.A.Ş.0,0222030,0227150,0218610,022203%3,17
Hürriyet Gazetecilik ve Matbaacılık A.Ş.3,32693,38463,32693,3269%-1,14
ICBC Turkey Bank A.S.0,6296500,6433300,6159600,629650%2,22
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1550000,1560000,1540000,155000%0,65
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.1,04211,06121,03581,0421%0,61
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,7800000,8300000,7600000,780000%1,30
Ihlas Holding A.S.0,9585700,9664300,9428600,958570%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.0,9634700,9634700,9506300,963470%2,04
Inveo Yatırım Holding A.Ş.0,0428530,0433290,0421390,042853%1,12
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,4965600,5092900,4965600,496560%0,00
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,4965550,5092880,4965550,496555%0,00
Is Finansal Kiralama A.S.0,5354500,5554100,5354500,535450%-1,83
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,05141,07021,04201,0514%-0,44
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,1921310,1954440,1921310,192131%-0,57
Isiklar Enerji ve Yapı Holding A.Ş.0,6600000,6900000,6600000,660000%0,00
Izmir Demir Celik Sanayi A.S.0,5644000,5710400,5577600,564400%0,00
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.1,94402,04001,93201,9440%1,25
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,6926200,7071100,6781300,692620%1,27
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2865900,2920300,2793300,286590%1,93
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,6798400,6892200,6657800,679840%0,69
Karsan Otomotiv Sanayii ve Ticaret A.S.3,60463,62863,53253,6046%1,35
Karsu Tekstil Sanayii ve Ticaret A.S.1,16001,19001,13001,1600%1,75
Kartonsan Karton Sanayi ve Ticaret A.Ş.121,43126,43119,29121,43%-5,03
Kent Gıda Maddeleri Sanayii A.Ş.26,000026,250025,750026,0000%0,00
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1176900,1184200,1162500,117690%0,62
Kervansaray Yatirim Holding A.S.1,52541,58461,50181,5254%0,78
Klimasan Klima Sanayi ve Ticaret A.Ş.0,5424200,5484800,5393900,542420%-0,56
Koç Holding A.Ș.7,41897,50377,29177,4189%2,34
Konfrut Gida Sanayi ve Ticaret A.S.0,0487500,0490620,0478120,048750%1,30
Konya Cimento Sanayii A.S.40,250040,750039,750040,2500%0,00
Kordsa Teknik Tekstil A.S.0,1442180,1452700,1421120,144218%1,48
Koza Anadolu Metal Madencilik A.S.0,1679200,1737600,1664600,167920%-0,86
Kristal Kola ve Meşrubat Sanayi A.Ş.1,36431,37971,35671,3643%-0,56
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,32001,34001,25001,3200%4,76
Kütahya Porselen Sanayi A.Ş.1,75321,83441,73701,7532%-1,82
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0402430,0404870,0400000,040243%-0,60
Logo Yazilim Sanayi ve Ticaret A.S.3,10003,15003,08333,1000%-0,53
Luks Kadife Ticaret Sanayii A.S.1,12861,15831,11081,1286%1,60
Lydia Holding AS0,9821941,00970,9684570,982194%2,88
Makina Takim Endustrisi A.S.0,4551400,4642400,4278300,455140%4,17
Marmaris Altinyunus Turistik Tesisler A.S.4,22004,24004,18004,2200%0,96
Marshall Boya ve Vernik Sanayi A.Ş.16,501116,821516,340916,5011%3,41
Marti Otel İşletmeleri A.Ş.1,28001,28001,26001,2800%1,59
Mazhar Zorlu Holding A.S.1,37001,37001,34001,3700%1,48
Menderes Tekstil Sanayi ve Ticaret A.S.0,2587700,2656700,2553200,258770%1,35
Merko Gıda Sanayi ve Ticaret A.Ş.1,27961,27961,24401,2796%1,41
Metemtur Otelcilik ve Turizm AS0,8503400,8550100,8409900,850340%0,55
Metro Ticari ve Mali Yatirimlar Holding A.S.0,8360200,8411800,8308600,836020%0,00
Metro Yatirim Ortakligi A.S.0,8600000,8666700,8600000,860000%-0,77
Migros Ticaret Anonim Sirketi10,700010,800010,600010,7000%0,00
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,9821901,00970,9684600,982190%2,88
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,16381,17321,15901,1638%0,00
Mondi Turkey Corrugated Cardboard Inc.1,16381,17321,15901,1638%0,00
Net Holding A.S.0,3407200,3461700,3352700,340720%0,00
Netas Telekomunikasyon A.S.3,65003,75003,65003,6500%-1,35
Nuh Cimento Sanayi A.S.4,15004,15004,10004,1500%1,22
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,9650000,9650000,9300000,965000%1,05
Otokar Otomotiv ve Savunma Sanayi A.Ş.6,20006,25006,05006,2000%2,48
Oyak Cimento Fabrikalari A.S.0,8137310,8222080,8052550,813731%1,05
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0144590,0147950,0143240,014459%-1,37
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.3,38003,48003,36003,3800%1,81
Parsan Makina Parçaları Sanayi A.Ş.0,7146300,7258000,7146300,714630%-0,52
Penguen Gıda Sanayi A.Ş.1,42361,44091,40641,4236%0,00
Petkim Petrokimya Holding A.S.0,7901100,8046500,7561800,790110%5,84
Petrokent Turizm A.Ş.13,100013,400013,100013,1000%-1,50
Pınar Entegre Et ve Un Sanayi A.Ş.0,1871420,1914280,1857140,187142%-0,76
Pinar Su Sanayi ve Ticaret A.S.0,1736120,1754110,1736120,173612%0,52
Pinar Sut Mamulleri Sanayii A.S.0,2728570,2771420,2714280,272857%-0,52
Platform Turizm Tasimacilik A.S.33,690034,140033,690034,1000%1,10
QNB Bank A.Ş.0,4808380,4994510,4560210,480838%5,44
QNB Finansal Kiralama A.S.1,17791,19881,10981,1779%6,64
QNB Finansal Kiralama A.Ş.0,1354480,1378560,1276220,135448%6,64
QNB Finansbank A.Ş.0,7894300,8199900,7486900,789430%5,44
Ral Yatirim Holding A.S.0,2519840,2551140,2488540,251984%0,00
Ray Sigorta A.S.1,00021,00840,9753801,0002%-0,82
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,7750000,7800000,7700000,775000%0,65
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,8635420,8980830,8566330,863542%-0,79
Sanko Pazarlama İthalat İhracat A.Ş.1,40771,42151,40081,4077%-0,49
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,1030000,1035000,1000000,103000%3,00
Sasa Polyester Sanayi A.Ş.0,0084980,0086540,0084470,008498%0,00
Selcuk Gida Endustri Ihracat A.S.17,528717,745117,095817,5287%2,53
Serve Film Prodüksiyon Eglence A.S.1,32001,34001,25001,3200%4,76
Soktas Tekstil Sanayi ve Ticaret A.S.1,65531,68961,58671,6553%0,52
Sonmez Filament Sentetik A.S.1,30001,32001,29001,3000%0,00
Sonmez Pamuklu Sanayii A.S.0,2481160,2512180,2481160,248116%0,00
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,38002,39002,38002,3900%0,00
Şeker Finansal Kiralama A.Ş.1,33841,40441,32901,3384%0,00
Şekerbank T.A.Ş.1,07711,08581,00261,0771%6,49
Tat Gida Sanayi A.S.2,84002,90002,82002,8400%0,71
Tek Art Insaat Ticaret Turizm A.S.3,78813,80683,65753,7881%2,53
Tera Finansal Yatırımlar Holding A.Ş.0,5964550,6308660,5964550,596455%0,48
Tera Yatirim Teknoloji Holding A.Ş.0,5476940,6070280,5454120,547694%-0,41
Tofas Turk Otomobil Fabrikasi A.S.2,70002,73602,53802,7000%6,38
Tukas Gida Sanayi ve Ticaret A.S.0,2518510,2537030,2500000,251851%0,74
Tupras Turkiye Petrol Rafinerileri A.S.2,22862,25712,17142,2286%4,00
Turcas Petrol A.S.1,05221,07121,04591,0522%-0,60
Turk Prysmian Kablo ve Sistemleri A.S.0,7025800,7079500,6918600,702580%0,77
Turk Sise ve Cam Fabrikalari A.S.0,8555100,8638200,8430500,855510%1,48
Turk Traktor ve Ziraat Makineleri A.S.7,65007,80007,65007,6500%-0,65
Turkcell Iletisim Hizmetleri A.S.6,60276,66976,53566,6027%0,00
Turkish Airlines Inc.0,9700700,9890900,9700700,970070%-1,92
Turkiye Sigorta A.S.0,0415000,0417410,0410180,041500%-0,58
Turkiye Sınai Kalkınma Bankası A.Ş.0,2671400,2817400,2642200,267140%-3,18
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,79641,81381,77891,7964%0,00
Türkiye Garanti Bankası A.Ş.1,83271,86641,71501,8327%1,87
Türkiye Kalkınma ve Yatırım Bankası A.Ş.1,37341,44901,33561,3734%3,81
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,6779700,6949200,6711900,677970%3,09
Usak Seramik Sanayii A.S.0,1469570,1495360,1430900,146957%1,33
Ülker Bisküvi Sanayi A.Ş.5,10005,20005,10005,1000%-0,97
Vakif Finansal Kiralama A.S.0,0096250,0096730,0095300,009625%-0,50
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0668190,0693170,0661940,066819%-4,46
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,8297400,8401200,8245600,829740%-0,62
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2909400,2953100,2887500,290940%0,76
Vestel Elektronik Sanayi ve Ticaret A.S.5,40005,45005,35005,4000%2,86
Viking Kagit ve Seluloz A.S.1,66001,71001,65001,6600%-1,19
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,1200000,1230000,1170000,117000%-2,50
Yapi ve Kredi Bankasi A.S.1,50731,53291,41791,5073%7,27
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2761500,2827800,2761500,276150%0,00
Yesil Yapi Endustrisi A.S.0,4093630,4148580,4066160,409363%1,36
Yesil Yatirim Holding A.S.1,30001,31001,29001,3000%1,56
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0923400,0935550,0923400,092340%-0,65
Zorlu Enerji Elektrik Üretim A.Ş.1,45181,46521,43841,4518%0,93