Amerikan Doları 50,0258 %0,02Euro 56,1701 %-0,00Gram Altın 6.568,50 %0,00Ons Altın 4.061,08 %-0,01Brent Petrol 94,6094 %-0,60EUR/USD 1,1228 %-0,02Bitcoin 80.258,01 %0,15Ethereum 2.418,81 %-0,09

31 Ocak 2005 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,9133330,9200000,9066660,913333%0,74
Afyon Çimento Sanayi T.A.Ş.0,3172900,3227600,3090800,317290%-1,69
Akbank T.A.Ş.2,89442,91202,85932,8944%0,00
Akçansa Çimento Sanayi ve Ticaret A.Ş.5,25005,25005,05005,2500%0,00
Akenerji Elektrik Üretim A.Ş.1,14051,14051,12461,1405%0,00
Akin Tekstil A.S.2,88002,96002,86002,8800%-5,26
Aksa Akrilik Kimya Sanayii A.Ş.0,1097480,1111460,1097480,109748%-1,87
Aksigorta A.Ş.1,73371,76281,71911,7337%-1,65
Aksu Enerji Ve Ticaret A.S.1,73721,78151,71061,7372%1,03
Alarko Carrier Sanayi ve Ticaret A.S.12,200012,300011,900012,2000%0,83
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0601890,0615070,0579930,060189%2,24
Alarko Holding A.Ş.1,99632,03011,97371,9963%-2,21
Alcatel Lucent Teletas Telekomunikasyon A.S.2,77412,77412,71732,7741%0,00
Alkim Alkali Kimya A.S.0,3675780,3708750,3659300,367578%0,45
Alkim Kagit Sanayi ve Ticaret A.S.0,1107140,1128570,1071420,110714%1,97
Altinyunus Cesme Turistik Inc.2,37882,40872,37882,3788%0,00
Anadolu Anonim Türk Sigorta Şirketi0,7108910,7186180,6838460,710891%2,79
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,6709890,6835310,6647180,670989%0,00
Anadolu Grubu Holding A.S.0,3811300,4114140,3811300,403846%5,26
Anadolu Hayat Emeklilik A.S.0,9717000,9813200,9620800,971700%1,00
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,16011,18031,15001,1601%0,88
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,1635360,1649960,1620760,163536%-0,88
Arcelik A.S.8,39028,39028,29278,3902%0,58
Arena Bilgisayar Sanayi ve Ticaret A.Ş.1,02401,10331,01741,0240%-0,64
Arsan Tekstil Sanayi ve Ticaret A.S.0,0453930,0461940,0453930,045393%0,59
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1999430,2028830,1984730,199943%-0,73
Ata Gayrimenkul Yatirim Ortakligi A.S.1,04941,06371,04941,0494%0,00
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,5813100,5876300,5686700,581310%0,00
Atlantis Yatirim Holding A.S.1,29641,31901,28501,2964%-0,44
Atlas Yatırım Ortaklığı A.Ş.0,8496400,8731300,8104900,849640%-2,25
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,11721,14141,08481,1172%-6,76
Ayen Enerji A.S.1,64091,65161,63021,6409%-1,29
Aygaz A.S.3,60003,62003,56003,6000%-1,10
Bagfas Bandirma Gübre Fabrikaları A.Ş.2,63912,71192,52992,6391%4,32
Bak Ambalaj Sanayi ve Ticaret A.S.0,9638200,9698440,9577960,963820%-0,62
Banvit Bandirma Vitaminli Yem Sanayii A.S.2,07002,10002,06002,0700%-2,36
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0439260,0441800,0434180,043926%-1,14
Batisoke Cimento Sanayi ve Ticaret A.S.0,5378300,5457900,5139200,537830%1,50
Besiktas Futbol Yatirimlari A.S.0,5498310,5597380,5448770,549831%0,00
Big Medya Teknoloji Anonim Sirketi4,59684,69674,55684,5968%-0,86
Birlik Mensucat Fabric Industry and Trade Inc.6,05186,21626,01896,0518%-0,54
Blume Metal Kimya Anonim Sirketi0,1687540,1715050,1669190,168754%0,55
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,56002,56002,50002,5600%0,79
Borusan Yatirim ve Pazarlama A.S.4,28004,34004,24004,2800%0,47
Bosch Fren Sistemleri A.Ş.17,625918,768316,320317,6259%8,00
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0362610,0366130,0359090,036261%-1,90
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.2,29272,31712,21952,2927%2,17
Burcelik Bursa Celik Dokum Sanayi A.S.0,1330760,1338460,1276920,133076%0,58
Burcelik Vana Sanayi ve Ticaret A.S.1,27071,30171,27071,2707%-0,61
Bursa Cimento Fabrikasi A.S.1,69031,71171,65821,6903%-0,63
Celik Halat ve Tel Sanayii A.S.1,34741,35641,33841,3474%0,00
Cemtas Celik Makina Sanayi ve Ticaret A.S.1,28971,31031,23451,2897%3,31
Cim Beton Hazirbeton Prefabrication A.S.15,700015,800015,100015,7000%1,29
Cimentas Izmir Cimento Fabrikasi A.S.3,71443,73853,64213,7144%0,00
Coca-Cola İçecek A.Ş.8,95009,00008,55008,9500%1,13
Cosmos Yatirim Holding A.S.1,29001,30001,28001,2900%0,00
Creditwest Faktoring A.S.0,0873330,0873330,0859990,087333%0,77
Çelebi Hava Servisi A.Ş.4,22224,30564,19444,2222%-0,65
Çimsa Çimento Sanayi ve Ticaret A.Ş.5,40005,45005,20005,4000%2,86
Dagi Yatirim Holding A.S.1,69661,75241,65681,6966%1,43
Dardanel Onentas Gida Sanayi A.S.1,11001,21001,10001,1100%-6,72
Demisas Dokum Emaye Sanayi A.S.1,07401,08011,02551,0740%2,31
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.3,76003,82003,74003,7600%-1,05
Derimod Konfeksiyon Ayakkabi A.S.0,7145700,7243200,7145700,714570%-0,45
Desa Deri Sanayi Ve Ticaret A.S.0,1295840,1305880,1285790,129584%-0,77
Deva Holding A.S.0,8414100,8498700,8033600,841410%4,19
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.9,30009,65009,20009,3000%0,54
Dogan Burda Magazine Publishing and Media Inc.4,59684,69674,55684,5968%-0,86
Dogan Sirketler Grubu Holdings A.S.1,07441,08641,05641,0744%-0,56
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,8427280,8482000,8372560,842728%0,00
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,8427300,8482000,8372600,842730%0,00
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,6910700,7054700,6910700,691070%-1,03
Dogus Otomotiv Servis ve Ticaret A.S.2,20002,21002,18002,2000%-0,45
Dogusan Boru Sanayii ve Ticaret A.S.1,10121,10121,06051,1012%4,65
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.2,13272,16112,10432,1327%0,00
Dunya Holding A.Ş.11,271711,543411,135911,2717%2,47
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,1116110,1149270,1105060,111611%-0,98
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1966660,1966660,1900000,196666%3,51
Eczacibasi Yatirim Holding A.S.2,18332,20002,13332,1833%0,77
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,75462,79322,71612,7546%1,42
Ege Endustri ve Ticaret A.S.12,600013,000012,300012,6000%1,61
Ege Profil ve Sanayi A.S.0,2033490,2049500,1985460,203349%2,42
Ege Seramik Sanayi ve Ticaret A.Ş.1,47001,49001,44001,4700%1,38
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,8100000,8100000,7900000,810000%0,00
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,5866700,5920000,5813300,586670%0,00
Emek Elektrik Endüstrisi A.Ş.0,4600000,4700000,4550000,460000%0,00
Eminis Ambalaj A.S.2,41772,47962,30922,4177%-1,89
Enka Insaat ve Sanayi A.S.0,7040310,7120310,7000310,704031%-0,56
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,77481,97061,74871,7748%-2,16
Eregli Demir ve Celik Fabrikalari T.A.S.0,4565150,4600000,4425750,456515%1,55
Ersu Meyve ve Gida Sanayi A.S.0,7047000,7151400,6994800,704700%0,75
Escort Teknoloji Yatırım A.Ş.0,0352090,0363100,0352090,035209%0,00
Federal-Mogul Izmit Piston13,214313,571412,214313,2143%-2,63
Fenerbahçe Futbol A.Ş.5,75825,80585,56795,7582%3,42
Ford Otomotiv Sanayi A.Ş.1,13001,15001,12001,1300%-1,74
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0074120,0076100,0072640,007412%-0,67
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.2,02162,04641,86042,0216%4,49
Garanti Faktoring A.S.0,6416000,6461100,6325600,641600%0,00
Garanti Yatirim Ortakligi A.S.0,3744200,3903600,3744200,374420%-0,71
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0761370,0774490,0743860,076137%2,35
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,2677130,2713550,2658920,267713%0,00
Global Yatırım Holding A.Ş.0,3027710,3027710,2977670,300269%-3,23
Goodyear Lastikleri T.A.Ş.0,1293690,1301530,1278010,129369%0,00
Göltaş Göller Bölgesi Çimento A.Ş.7,12007,16006,92007,1200%2,30
GSD Denizcilik Gayrimenkul A.Ş.0,5496500,5666500,5269900,549650%5,43
GSD Holding A.S.0,5166700,5166700,4944400,516670%4,50
Gubre Fabrikalari T.A.S.0,2169100,2222900,2101700,216910%1,26
Hacı Ömer Sabancı Holding A.Ş.2,94722,99992,92092,9472%-0,89
Hektaş Ticaret T.A.Ş.0,0225440,0228860,0218610,022544%3,12
Hürriyet Gazetecilik ve Matbaacılık A.Ş.3,30773,34623,26923,3077%-1,15
ICBC Turkey Bank A.S.0,7117700,7186200,6775500,711770%8,33
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1540000,1590000,1520000,154000%0,00
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.1,01041,02941,00401,0104%-1,85
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,7600000,7700000,7400000,760000%1,33
Ihlas Holding A.S.0,9271400,9350000,9192800,927140%-1,67
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,1279090,1296620,1279090,127909%-0,45
Intema Insaat ve Tesisat Malzeme A.S.0,9763200,9827400,9442000,976320%2,01
Inveo Yatırım Holding A.Ş.0,0426150,0433290,0423770,042615%0,00
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,4965600,5029200,4901900,496560%0,00
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,4965550,5029220,4901890,496555%0,00
Is Finansal Kiralama A.S.0,5221500,5354500,4822400,522150%6,80
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,03731,05611,01381,0373%1,38
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,1910270,1932350,1910270,191027%-0,57
Isiklar Enerji ve Yapı Holding A.Ş.0,7300000,7500000,7100000,730000%5,80
Izmir Demir Celik Sanayi A.S.0,5843200,5942800,5677200,584320%3,53
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.1,94401,99201,92001,9440%-1,22
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,6955200,7042100,6897200,695520%0,42
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2865900,2920300,2829600,286590%0,00
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,6751500,6892200,6704600,675150%-0,69
Karsan Otomotiv Sanayii ve Ticaret A.S.3,60463,62863,55653,6046%-0,66
Karsu Tekstil Sanayii ve Ticaret A.S.1,14001,16001,13001,1400%-1,72
Kartonsan Karton Sanayi ve Ticaret A.Ş.139,29147,14127,14139,29%12,72
Kent Gıda Maddeleri Sanayii A.Ş.26,250027,000026,250026,2500%0,00
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1227500,1285300,1169700,122750%4,30
Kervansaray Yatirim Holding A.S.1,52541,54911,51361,5254%0,78
Klimasan Klima Sanayi ve Ticaret A.Ş.0,5575800,5606100,5363600,557580%2,22
Koç Holding A.Ș.7,33417,37657,24937,3341%0,00
Konfrut Gida Sanayi ve Ticaret A.S.0,0496870,0506250,0496870,049687%1,27
Konya Cimento Sanayii A.S.41,250042,750040,250041,2500%1,23
Kordsa Teknik Tekstil A.S.0,1421120,1452700,1410590,142112%-3,57
Koza Anadolu Metal Madencilik A.S.0,1635400,1650000,1620800,163540%-0,88
Kristal Kola ve Meşrubat Sanayi A.Ş.1,36431,37201,35671,3643%0,00
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,35001,42001,35001,3500%0,75
Kütahya Porselen Sanayi A.Ş.1,76951,80201,73701,7695%0,93
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0397560,0404870,0397560,039756%-0,61
Logo Yazilim Sanayi ve Ticaret A.S.3,13333,21673,10003,1333%1,08
Luks Kadife Ticaret Sanayii A.S.1,21181,21771,12271,2118%8,51
Lydia Holding AS1,00971,01650,9959311,0097%0,00
Makina Takim Endustrisi A.S.0,4460400,4642400,4460400,446040%-3,92
Marmaris Altinyunus Turistik Tesisler A.S.4,20004,22004,20004,2000%0,48
Marshall Boya ve Vernik Sanayi A.Ş.16,661316,981716,501116,6613%5,69
Marti Otel İşletmeleri A.Ş.1,29001,30001,26001,2900%1,57
Mazhar Zorlu Holding A.S.1,32001,35001,32001,3200%-1,49
Menderes Tekstil Sanayi ve Ticaret A.S.0,2553200,2622200,2553200,255320%0,00
Merko Gıda Sanayi ve Ticaret A.Ş.1,26181,27961,24401,2618%1,43
Metemtur Otelcilik ve Turizm AS0,8596800,8737000,8503400,859680%0,55
Metro Ticari ve Mali Yatirimlar Holding A.S.0,8308600,8360200,8257000,830860%0,00
Metro Yatirim Ortakligi A.S.0,8600000,8666700,8466700,860000%0,00
Migros Ticaret Anonim Sirketi10,300010,400010,100010,3000%0,00
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.1,00971,01650,9959301,0097%0,00
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,15901,16381,14951,1590%0,00
Mondi Turkey Corrugated Cardboard Inc.11,308311,766711,308311,7667%915,24
Net Holding A.S.0,3352700,3407200,3352700,335270%-0,81
Netas Telekomunikasyon A.S.3,67503,70003,62503,6750%-1,34
Nuh Cimento Sanayi A.S.4,12504,17504,10004,1250%0,00
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,9400000,9600000,9300000,940000%0,00
Otokar Otomotiv ve Savunma Sanayi A.Ş.6,20006,30006,15006,2000%0,81
Oyak Cimento Fabrikalari A.S.0,8094930,8137310,8010170,809493%0,00
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0145930,0154000,0142570,014593%0,46
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.3,28003,30003,20003,2800%1,23
Parsan Makina Parçaları Sanayi A.Ş.0,7258000,7518500,7183500,725800%1,56
Penguen Gıda Sanayi A.Ş.1,44091,44951,41501,4409%1,83
Petkim Petrokimya Holding A.S.0,8191900,8337400,8095000,819190%-0,59
Petrokent Turizm A.Ş.13,200013,300013,100013,2000%-0,75
Pınar Entegre Et ve Un Sanayi A.Ş.0,1885710,1914280,1857140,188571%0,76
Pinar Su Sanayi ve Ticaret A.S.0,1718130,1745110,1691140,171813%-0,52
Pinar Sut Mamulleri Sanayii A.S.0,2742850,2771420,2700000,274285%1,05
Platform Turizm Tasimacilik A.S.34,210034,820034,210034,8100%1,46
QNB Bank A.Ş.0,4653270,4777360,4591230,465327%-3,23
QNB Finansal Kiralama A.S.1,30351,33491,27731,3035%2,89
QNB Finansal Kiralama A.Ş.0,1498960,1535080,1468860,149896%2,89
QNB Finansbank A.Ş.0,7639700,7843400,7537800,763970%-3,23
Ral Yatirim Holding A.S.0,2488540,2535490,2472880,248854%-0,62
Ray Sigorta A.S.0,9919101,01670,9753800,991910%-0,83
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,7700000,7950000,7600000,770000%0,00
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,8497250,8635420,8151830,849725%0,82
Sanko Pazarlama İthalat İhracat A.Ş.1,40081,40771,37321,4008%0,99
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,1080000,1080000,1000000,108000%5,37
Sasa Polyester Sanayi A.Ş.0,0085500,0087060,0084980,008550%-1,79
Selcuk Gida Endustri Ihracat A.S.17,961518,394317,745117,9615%2,47
Serve Film Prodüksiyon Eglence A.S.1,35001,42001,35001,3500%0,75
Soktas Tekstil Sanayi ve Ticaret A.S.1,72401,73251,67251,7240%3,61
Sonmez Filament Sentetik A.S.1,31001,34001,30001,3100%0,00
Sonmez Pamuklu Sanayii A.S.0,2481160,2512180,2465660,248116%-0,62
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,41002,41002,39002,3900%0,84
Şeker Finansal Kiralama A.Ş.1,29131,31021,25361,2913%-0,72
Şekerbank T.A.Ş.0,9719901,00700,9369600,971990%-6,72
Tat Gida Sanayi A.S.2,98003,02002,86002,9800%5,67
Tek Art Insaat Ticaret Turizm A.S.3,75083,76943,71343,7508%-0,50
Tera Finansal Yatırımlar Holding A.Ş.0,6107930,6308660,5964550,610793%1,43
Tera Yatirim Teknoloji Holding A.Ş.0,5499750,5591040,5454120,549975%0,84
Tofas Turk Otomobil Fabrikasi A.S.2,71802,75402,62802,7180%1,34
Tukas Gida Sanayi ve Ticaret A.S.0,2462960,2500000,2444440,246296%0,00
Tupras Turkiye Petrol Rafinerileri A.S.2,27142,31432,25712,2714%-1,24
Turcas Petrol A.S.1,05221,12201,02051,0522%1,84
Turk Prysmian Kablo ve Sistemleri A.S.0,7079500,7186700,7025800,707950%-0,75
Turk Sise ve Cam Fabrikalari A.S.0,8472100,8513600,8389000,847210%0,00
Turk Traktor ve Ziraat Makineleri A.S.7,70007,75007,50007,7000%1,32
Turkcell Iletisim Hizmetleri A.S.6,56926,66976,50216,5692%-1,51
Turkish Airlines Inc.0,9573900,9637300,9447100,957390%-0,66
Turkiye Sigorta A.S.0,0424650,0427070,0412590,042465%2,33
Turkiye Sınai Kalkınma Bankası A.Ş.0,2905000,2919600,2715200,290500%6,42
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,83121,84871,79641,8312%0,00
Türkiye Garanti Bankası A.Ş.1,76551,81591,73191,7655%-0,94
Türkiye Kalkınma ve Yatırım Bankası A.Ş.1,44901,48681,43641,4490%1,77
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,6779700,6881400,6745800,677970%0,00
Usak Seramik Sanayii A.S.0,1488910,1501800,1360000,148891%-2,53
Ülker Bisküvi Sanayi A.Ş.5,05005,15005,05005,0500%-0,98
Vakif Finansal Kiralama A.S.0,0097200,0098150,0095300,009720%1,48
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0680680,0705660,0649450,068068%3,81
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,8349300,8401200,8245600,834930%0,00
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2887500,2887500,2865600,288750%0,76
Vestel Elektronik Sanayi ve Ticaret A.S.5,30005,35005,25005,3000%0,00
Viking Kagit ve Seluloz A.S.1,63001,65001,62001,6300%0,00
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,1170000,1200000,1170000,119000%1,71
Yapi ve Kredi Bankasi A.S.1,37961,45621,35401,3796%-4,42
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2717300,2739400,2695200,271730%-0,81
Yesil Yapi Endustrisi A.S.0,4121110,4121110,4066160,412111%2,04
Yesil Yatirim Holding A.S.1,32001,34001,31001,3200%-1,49
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0923400,0929470,0917320,092340%-0,65
Zorlu Enerji Elektrik Üretim A.Ş.1,42491,43841,41151,4249%-0,93