Amerikan Doları 50,0232 %0,01Euro 56,1699 %-0,00Gram Altın 6.567,00 %-0,02Ons Altın 4.060,42 %-0,02Brent Petrol 94,6248 %-0,59EUR/USD 1,1229 %-0,01Bitcoin 80.176,70 %0,05Ethereum 2.417,20 %-0,16

28 Ocak 2005 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,9066660,9266660,8933330,906666%-1,45
Afyon Çimento Sanayi T.A.Ş.0,3227600,3227600,3172900,322760%1,72
Akbank T.A.Ş.2,89442,94702,87692,8944%-1,79
Akçansa Çimento Sanayi ve Ticaret A.Ş.5,25005,40005,20005,2500%3,75
Akenerji Elektrik Üretim A.Ş.1,14051,16441,11661,1405%-4,67
Akin Tekstil A.S.3,04003,12003,04003,0400%-3,18
Aksa Akrilik Kimya Sanayii A.Ş.0,1118450,1132430,1118450,111845%-0,62
Aksigorta A.Ş.1,76281,79201,74821,7628%-1,63
Aksu Enerji Ve Ticaret A.S.1,71941,75491,71061,7194%-3,00
Alarko Carrier Sanayi ve Ticaret A.S.12,100012,400012,000012,1000%-2,42
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0588710,0601890,0575530,058871%-2,19
Alarko Holding A.Ş.2,04142,07522,03012,0414%-0,55
Alcatel Lucent Teletas Telekomunikasyon A.S.2,77412,79682,71732,7741%2,95
Alkim Alkali Kimya A.S.0,3659300,3725230,3626330,365930%0,45
Alkim Kagit Sanayi ve Ticaret A.S.0,1085710,1107140,1078570,108571%0,00
Altinyunus Cesme Turistik Inc.2,37882,42362,37882,3788%-1,24
Anadolu Anonim Türk Sigorta Şirketi0,6915730,7070270,6915730,691573%-1,10
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,6709890,7023440,6709890,670989%-2,73
Anadolu Grubu Holding A.S.0,3811300,3912220,3811300,383654%-1,30
Anadolu Hayat Emeklilik A.S.0,9620800,9717000,9620800,962080%-1,48
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,15001,18031,15001,1500%-2,56
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,1649960,1708370,1649960,164996%-1,74
Arcelik A.S.8,34158,48788,29278,3415%-1,72
Arena Bilgisayar Sanayi ve Ticaret A.Ş.1,03071,04390,9910101,0307%0,00
Arsan Tekstil Sanayi ve Ticaret A.S.0,0451260,0459270,0448590,045126%0,00
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,2014130,2072940,2014130,201413%0,74
Ata Gayrimenkul Yatirim Ortakligi A.S.1,04941,06371,04941,0494%0,00
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,5813100,5939400,5813100,581310%0,00
Atlantis Yatirim Holding A.S.1,30201,31331,29071,3020%0,44
Atlas Yatırım Ortaklığı A.Ş.0,8692200,8692200,8692200,869220%-0,89
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,19811,19811,19811,1981%3,50
Ayen Enerji A.S.1,66231,71591,63021,6623%1,31
Aygaz A.S.3,64003,72003,64003,6400%-0,55
Bagfas Bandirma Gübre Fabrikaları A.Ş.2,52992,60272,42072,5299%6,11
Bak Ambalaj Sanayi ve Ticaret A.S.0,9698440,9758680,9638200,969844%0,00
Banvit Bandirma Vitaminli Yem Sanayii A.S.2,12002,15002,12002,1200%-2,30
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0444340,0446880,0439260,044434%-1,69
Batisoke Cimento Sanayi ve Ticaret A.S.0,5298600,5378300,5179100,529860%-1,48
Besiktas Futbol Yatirimlari A.S.0,5498310,5646910,5448770,549831%0,91
Big Medya Teknoloji Anonim Sirketi4,63684,77674,21704,6368%1,31
Birlik Mensucat Fabric Industry and Trade Inc.6,08476,21626,01896,0847%0,00
Blume Metal Kimya Anonim Sirketi0,1678360,1678360,1660020,167836%0,55
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,54002,56002,52002,5400%-0,78
Borusan Yatirim ve Pazarlama A.S.4,26004,32004,26004,2600%-1,39
Bosch Fren Sistemleri A.Ş.16,320317,054715,830716,3203%-1,48
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0369650,0371410,0366130,036965%0,48
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.2,24392,28052,20732,2439%-0,54
Burcelik Bursa Celik Dokum Sanayi A.S.0,1323070,1346150,1307690,132307%-1,71
Burcelik Vana Sanayi ve Ticaret A.S.1,27841,28621,27071,2784%-1,20
Bursa Cimento Fabrikasi A.S.1,70101,74381,67961,7010%1,27
Celik Halat ve Tel Sanayii A.S.1,34741,36551,32931,3474%-0,67
Cemtas Celik Makina Sanayi ve Ticaret A.S.1,24831,27591,22761,2483%0,56
Cim Beton Hazirbeton Prefabrication A.S.15,500015,900015,500015,5000%-3,12
Cimentas Izmir Cimento Fabrikasi A.S.3,71443,76273,71443,7144%-1,28
Coca-Cola İçecek A.Ş.8,85008,85008,60008,8500%1,72
Cosmos Yatirim Holding A.S.1,29001,31001,28001,2900%0,00
Creditwest Faktoring A.S.0,0866660,0879990,0866660,086666%-1,51
Çelebi Hava Servisi A.Ş.4,25004,33334,25004,2500%-1,92
Çimsa Çimento Sanayi ve Ticaret A.Ş.5,25005,35005,10005,2500%2,94
Dagi Yatirim Holding A.S.1,67281,70461,66481,6728%0,96
Dardanel Onentas Gida Sanayi A.S.1,19001,21001,13001,1900%4,39
Demisas Dokum Emaye Sanayi A.S.1,04981,06191,04371,0498%-0,57
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.3,80003,88003,80003,8000%-1,04
Derimod Konfeksiyon Ayakkabi A.S.0,7178200,7243200,7113200,717820%-1,34
Desa Deri Sanayi Ve Ticaret A.S.0,1305880,1315930,1295840,130588%0,00
Deva Holding A.S.0,8075900,8160400,7822200,807590%-0,52
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.9,25009,35009,10009,2500%0,54
Dogan Burda Magazine Publishing and Media Inc.4,63684,77674,21704,6368%1,31
Dogan Sirketler Grubu Holdings A.S.1,08041,09241,05041,0804%2,27
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,8427280,8755610,8208390,842728%-3,75
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,8427300,8755600,8208400,842730%-3,75
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,6982700,7054700,6910700,698270%-1,02
Dogus Otomotiv Servis ve Ticaret A.S.2,21002,23002,20002,2100%-0,90
Dogusan Boru Sanayii ve Ticaret A.S.1,05231,10121,01151,0523%-0,77
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.2,13272,15172,05692,1327%3,21
Dunya Holding A.Ş.11,000111,407610,864311,0001%0,00
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,1127170,1138220,1100640,112717%2,41
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1900000,1966660,1900000,190000%-1,72
Eczacibasi Yatirim Holding A.S.2,16672,25002,15002,1667%-0,76
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,71612,71612,67762,7161%0,00
Ege Endustri ve Ticaret A.S.12,400012,600012,000012,4000%0,00
Ege Profil ve Sanayi A.S.0,1985460,2001470,1969450,198546%0,81
Ege Seramik Sanayi ve Ticaret A.Ş.1,45001,47001,42001,4500%0,69
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,8100000,8100000,8000000,810000%0,00
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,5866700,5920000,5786700,586670%0,46
Emek Elektrik Endüstrisi A.Ş.0,4600000,4650000,4550000,460000%0,00
Eminis Ambalaj A.S.2,46422,47962,44872,4642%-2,45
Enka Insaat ve Sanayi A.S.0,7080310,7200320,7080310,708031%-2,75
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,81401,82701,67041,8140%-0,71
Eregli Demir ve Celik Fabrikalari T.A.S.0,4495450,4530300,4390910,449545%2,38
Ersu Meyve ve Gida Sanayi A.S.0,6994800,7047000,6577200,699480%-0,74
Escort Teknoloji Yatırım A.Ş.0,0352090,0355760,0348430,035209%-0,52
Federal-Mogul Izmit Piston13,571413,857113,214313,5714%0,53
Fenerbahçe Futbol A.Ş.5,56795,66305,52035,5679%-0,85
Ford Otomotiv Sanayi A.Ş.1,15001,16001,14001,1500%0,00
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0074620,0076100,0074620,007462%-1,31
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.1,93481,97201,92241,9348%0,00
Garanti Faktoring A.S.0,6416000,6551500,6370800,641600%-0,70
Garanti Yatirim Ortakligi A.S.0,3770800,3850400,3744200,377080%0,00
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0743860,0752610,0743860,074386%-0,59
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,2677130,2695340,2658920,267713%0,00
Global Yatırım Holding A.Ş.0,3127800,3127800,3077760,310278%-0,80
Goodyear Lastikleri T.A.Ş.0,1293690,1301530,1285850,129369%-0,60
Göltaş Göller Bölgesi Çimento A.Ş.6,96006,96006,88006,9600%0,58
GSD Denizcilik Gayrimenkul A.Ş.0,5213200,5723200,5156500,521320%1,10
GSD Holding A.S.0,4944400,4944400,4722200,494440%3,49
Gubre Fabrikalari T.A.S.0,2142100,2209500,2128600,214210%-1,85
Hacı Ömer Sabancı Holding A.Ş.2,97363,05252,92092,9736%-0,88
Hektaş Ticaret T.A.Ş.0,0218610,0225440,0218610,021861%-1,54
Hürriyet Gazetecilik ve Matbaacılık A.Ş.3,34623,40383,32693,3462%0,58
ICBC Turkey Bank A.S.0,6570200,6570200,6296500,657020%4,35
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1540000,1550000,1530000,154000%-0,65
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.1,02941,05481,02941,0294%-1,22
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,7500000,7700000,7500000,750000%-3,85
Ihlas Holding A.S.0,9428600,9585700,9350000,942860%-1,64
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,1284930,1302460,1284930,128493%3,29
Intema Insaat ve Tesisat Malzeme A.S.0,9570500,9763200,9442000,957050%-0,67
Inveo Yatırım Holding A.Ş.0,0426150,0430910,0426150,042615%-0,56
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,4965600,5029200,4965600,496560%0,00
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,4965550,5029220,4965550,496555%0,00
Is Finansal Kiralama A.S.0,4888900,5254800,4822400,488890%-8,70
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,02321,04671,02321,0232%-2,68
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,1921310,1943390,1910270,192131%0,00
Isiklar Enerji ve Yapı Holding A.Ş.0,6900000,6900000,6600000,690000%4,55
Izmir Demir Celik Sanayi A.S.0,5644000,5710400,5610800,564400%0,00
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.1,96801,99201,94401,9680%1,23
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,6926200,7013200,6868300,692620%0,00
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2865900,2902200,2847800,286590%0,00
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,6798400,6845300,6704600,679840%0,00
Karsan Otomotiv Sanayii ve Ticaret A.S.3,62863,70073,58063,6286%0,67
Karsu Tekstil Sanayii ve Ticaret A.S.1,16001,17001,15001,1600%0,00
Kartonsan Karton Sanayi ve Ticaret A.Ş.123,57130,00120,00123,57%1,76
Kent Gıda Maddeleri Sanayii A.Ş.26,250027,000025,750026,2500%0,96
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1176900,1184200,1162500,117690%0,00
Kervansaray Yatirim Holding A.S.1,51361,53731,51361,5136%-0,77
Klimasan Klima Sanayi ve Ticaret A.Ş.0,5454500,5484800,5393900,545450%0,56
Koç Holding A.Ș.7,33417,46137,29177,3341%-1,14
Konfrut Gida Sanayi ve Ticaret A.S.0,0490620,0496870,0490620,049062%0,64
Konya Cimento Sanayii A.S.40,750042,000040,000040,7500%1,24
Kordsa Teknik Tekstil A.S.0,1473760,1505340,1400070,147376%2,19
Koza Anadolu Metal Madencilik A.S.0,1650000,1708400,1650000,165000%-1,74
Kristal Kola ve Meşrubat Sanayi A.Ş.1,36431,38731,34901,3643%0,00
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,34001,37001,30001,3400%1,52
Kütahya Porselen Sanayi A.Ş.1,75321,76951,72081,7532%0,00
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0400000,0404870,0397560,040000%-0,60
Logo Yazilim Sanayi ve Ticaret A.S.3,10003,11673,05003,1000%0,00
Luks Kadife Ticaret Sanayii A.S.1,11681,13461,11081,1168%-1,05
Lydia Holding AS1,00971,07150,9753251,0097%2,80
Makina Takim Endustrisi A.S.0,4642400,4642400,4369300,464240%2,00
Marmaris Altinyunus Turistik Tesisler A.S.4,18004,24004,18004,1800%-0,95
Marshall Boya ve Vernik Sanayi A.Ş.15,764216,340915,700115,7642%-4,47
Marti Otel İşletmeleri A.Ş.1,27001,28001,26001,2700%-0,78
Mazhar Zorlu Holding A.S.1,34001,36001,33001,3400%-2,19
Menderes Tekstil Sanayi ve Ticaret A.S.0,2553200,2587700,2518700,255320%-1,33
Merko Gıda Sanayi ve Ticaret A.Ş.1,24401,27961,24401,2440%-2,78
Metemtur Otelcilik ve Turizm AS0,8550100,8550100,8456600,855010%0,55
Metro Ticari ve Mali Yatirimlar Holding A.S.0,8308600,8411800,8205400,830860%-0,62
Metro Yatirim Ortakligi A.S.0,8600000,8666700,8533300,860000%0,00
Migros Ticaret Anonim Sirketi10,300010,700010,200010,3000%-3,74
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.1,00971,07150,9753301,0097%2,80
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,15901,16851,15421,1590%-0,41
Mondi Turkey Corrugated Cardboard Inc.1,15901,16851,15421,1590%-0,41
Net Holding A.S.0,3380000,3434500,3380000,338000%-0,80
Netas Telekomunikasyon A.S.3,72503,77503,70003,7250%2,05
Nuh Cimento Sanayi A.S.4,12504,15004,10004,1250%-0,60
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,9400000,9650000,8750000,940000%-2,59
Otokar Otomotiv ve Savunma Sanayi A.Ş.6,15006,25006,10006,1500%-0,81
Oyak Cimento Fabrikalari A.S.0,8094930,8179690,8052550,809493%-0,52
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0145260,0147950,0142570,014526%0,46
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.3,24003,30003,20003,2400%-4,14
Parsan Makina Parçaları Sanayi A.Ş.0,7146300,7183500,6960200,714630%0,00
Penguen Gıda Sanayi A.Ş.1,41501,44951,41501,4150%-0,61
Petkim Petrokimya Holding A.S.0,8240400,8482800,7998100,824040%4,29
Petrokent Turizm A.Ş.13,300013,400013,100013,3000%1,53
Pınar Entegre Et ve Un Sanayi A.Ş.0,1871420,1914280,1857140,187142%0,00
Pinar Su Sanayi ve Ticaret A.S.0,1727120,1745110,1709130,172712%-0,52
Pinar Sut Mamulleri Sanayii A.S.0,2714280,2742850,2700000,271428%-0,52
Platform Turizm Tasimacilik A.S.34,250034,500034,250034,3100%0,62
QNB Bank A.Ş.0,4808380,4994510,4777360,480838%0,00
QNB Finansal Kiralama A.S.1,26681,27731,18311,2668%7,56
QNB Finansal Kiralama A.Ş.0,1456820,1468860,1360500,145682%7,56
QNB Finansbank A.Ş.0,7894300,8199900,7843400,789430%0,00
Ral Yatirim Holding A.S.0,2504190,2535490,2488540,250419%-0,62
Ray Sigorta A.S.1,00021,00840,9836401,0002%0,00
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,7700000,7750000,7650000,770000%-0,65
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,8428170,8842670,8220920,842817%-2,40
Sanko Pazarlama İthalat İhracat A.Ş.1,38701,40771,38701,3870%-1,47
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,1025000,1040000,1020000,102500%-0,49
Sasa Polyester Sanayi A.Ş.0,0087060,0087570,0083950,008706%2,45
Selcuk Gida Endustri Ihracat A.S.17,528718,177917,312317,5287%0,00
Serve Film Prodüksiyon Eglence A.S.1,34001,37001,30001,3400%1,52
Soktas Tekstil Sanayi ve Ticaret A.S.1,66391,69821,63821,6639%0,52
Sonmez Filament Sentetik A.S.1,31001,32001,30001,3100%0,77
Sonmez Pamuklu Sanayii A.S.0,2496670,2512180,2481160,249667%0,63
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,39002,39002,37002,3700%-0,84
Şeker Finansal Kiralama A.Ş.1,30071,33841,29131,3007%-2,82
Şekerbank T.A.Ş.1,04201,07711,03331,0420%-3,25
Tat Gida Sanayi A.S.2,82002,86002,80002,8200%-0,70
Tek Art Insaat Ticaret Turizm A.S.3,76943,84413,75083,7694%-0,49
Tera Finansal Yatırımlar Holding A.Ş.0,6021900,6136600,5993220,602190%0,96
Tera Yatirim Teknoloji Holding A.Ş.0,5454120,5887710,5431300,545412%-0,42
Tofas Turk Otomobil Fabrikasi A.S.2,68202,73602,66402,6820%-0,67
Tukas Gida Sanayi ve Ticaret A.S.0,2462960,2518510,2444440,246296%-2,21
Tupras Turkiye Petrol Rafinerileri A.S.2,30002,30002,20002,3000%3,21
Turcas Petrol A.S.1,03321,05861,02691,0332%-1,81
Turk Prysmian Kablo ve Sistemleri A.S.0,7133100,7240400,7079500,713310%1,53
Turk Sise ve Cam Fabrikalari A.S.0,8472100,8596700,8472100,847210%-0,97
Turk Traktor ve Ziraat Makineleri A.S.7,60007,70007,60007,6000%-0,65
Turkcell Iletisim Hizmetleri A.S.6,66976,80386,50216,6697%1,02
Turkish Airlines Inc.0,9637300,9764100,9637300,963730%-0,65
Turkiye Sigorta A.S.0,0415000,0419830,0412590,041500%0,00
Turkiye Sınai Kalkınma Bankası A.Ş.0,2729800,2832000,2656800,272980%2,19
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,83121,90101,77891,8312%1,94
Türkiye Garanti Bankası A.Ş.1,78231,84961,76551,7823%-2,75
Türkiye Kalkınma ve Yatırım Bankası A.Ş.1,42381,47421,39861,4238%3,67
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,6779700,7118600,6779700,677970%0,00
Usak Seramik Sanayii A.S.0,1527580,1527580,1482470,152758%3,95
Ülker Bisküvi Sanayi A.Ş.5,10005,15005,05005,1000%0,00
Vakif Finansal Kiralama A.S.0,0095780,0096250,0094830,009578%-0,49
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0655700,0668190,0649450,065570%-1,87
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,8349300,8401200,8297400,834930%0,63
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2865600,2887500,2865600,286560%-1,51
Vestel Elektronik Sanayi ve Ticaret A.S.5,30005,40005,25005,3000%-1,85
Viking Kagit ve Seluloz A.S.1,63001,67001,63001,6300%-1,81
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,1190000,1190000,1150000,117000%0,00
Yapi ve Kredi Bankasi A.S.1,44341,50731,43071,4434%-4,24
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2739400,2783600,2739400,273940%-0,80
Yesil Yapi Endustrisi A.S.0,4038680,4093630,4038680,403868%-1,34
Yesil Yatirim Holding A.S.1,34001,46001,34001,3400%3,08
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0929470,0935550,0923400,092947%0,66
Zorlu Enerji Elektrik Üretim A.Ş.1,43841,46521,42491,4384%-0,93