Amerikan Doları 50,0196 %0,06Euro 56,1160 %0,32Gram Altın 6.566,00 %3,13Ons Altın 4.059,92 %3,59Brent Petrol 94,6778 %-9,12EUR/USD 1,1219 %0,26Bitcoin 80.254,02 %3,62Ethereum 2.424,20 %6,57

13 Temmuz 2005 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.1,00001,00670,9800001,0000%0,67
Afyon Çimento Sanayi T.A.Ş.0,3856700,3938800,3829400,385670%-1,40
Akbank T.A.Ş.2,79972,84182,77862,7997%1,53
Akçansa Çimento Sanayi ve Ticaret A.Ş.5,50005,60005,50005,5000%0,00
Akenerji Elektrik Üretim A.Ş.0,8932600,9012400,8773100,893260%1,82
Akin Tekstil A.S.2,41002,43002,41002,4100%0,00
Akmerkez Gayrimenkul Yatirim Ortakligi A.S.14,522114,614013,051514,5221%-0,63
Aksa Akrilik Kimya Sanayii A.Ş.0,0887770,0901750,0887770,088777%0,79
Aksigorta A.Ş.1,67541,70451,64631,6754%1,77
Aksu Enerji Ve Ticaret A.S.1,03701,07241,02811,0370%1,74
Alarko Carrier Sanayi ve Ticaret A.S.10,450010,75009,800010,4500%6,09
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0698550,0702940,0694160,069855%1,27
Alarko Holding A.Ş.2,21062,21062,18802,2106%1,03
Alcatel Lucent Teletas Telekomunikasyon A.S.3,04133,09813,04133,0413%0,94
Alkim Alkali Kimya A.S.0,3164800,3214250,3164800,316480%0,00
Alkim Kagit Sanayi ve Ticaret A.S.0,0928570,0942850,0921420,092857%0,78
Altinyunus Cesme Turistik Inc.5,46075,46074,71265,4607%21,67
Anadolu Anonim Türk Sigorta Şirketi0,4868060,4868060,4694200,486806%4,13
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,7462410,7525120,7399700,746241%0,85
Anadolu Grubu Holding A.S.0,5078920,5177530,5078920,512823%2,97
Anadolu Hayat Emeklilik A.S.0,8265500,8335200,8160800,826550%0,42
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,14001,17021,12991,1400%1,80
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,3737980,3767180,3635770,373798%2,40
Arcelik A.S.7,56107,65857,51227,5610%0,00
Arena Bilgisayar Sanayi ve Ticaret A.Ş.1,53281,57501,51161,5328%1,40
Arsan Tekstil Sanayi ve Ticaret A.S.0,0325760,0328430,0320420,032576%0,83
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,3293180,3322590,3234380,329318%-0,44
Ata Gayrimenkul Yatirim Ortakligi A.S.0,9994201,02800,9851400,999420%6,87
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,5939400,5939400,5749900,593940%4,44
Atlantis Yatirim Holding A.S.1,47751,47751,33031,4775%10,13
Atlas Yatırım Ortaklığı A.Ş.0,8809600,9122900,8418100,880960%2,74
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,42481,44901,39241,4248%2,92
Ayen Enerji A.S.1,05641,06711,04031,0564%1,03
Aygaz A.S.3,12003,14003,10003,1200%1,30
Bagfas Bandirma Gübre Fabrikaları A.Ş.2,22052,22052,16592,2205%2,52
Bak Ambalaj Sanayi ve Ticaret A.S.0,8011750,8011750,7831040,801175%0,76
Banvit Bandirma Vitaminli Yem Sanayii A.S.2,03002,05002,01002,0300%1,00
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0561140,0563680,0558600,056114%0,91
Batisoke Cimento Sanayi ve Ticaret A.S.0,7888100,8087300,7888100,788810%-0,50
Besiktas Futbol Yatirimlari A.S.0,9064780,9163850,9064780,906478%0,55
Big Medya Teknoloji Anonim Sirketi3,81733,85733,81733,8173%0,53
Birlik Mensucat Fabric Industry and Trade Inc.6,18336,28206,15046,1833%-1,57
Blume Metal Kimya Anonim Sirketi0,3118280,3209990,3008220,311828%4,94
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,24002,28002,20002,2400%0,90
Borusan Yatirim ve Pazarlama A.S.4,54004,58004,48004,5400%1,79
Bosch Fren Sistemleri A.Ş.17,054717,381117,054717,0547%-1,42
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0321070,0323890,0315440,032107%0,00
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,90241,92681,84151,9024%4,00
Burcelik Bursa Celik Dokum Sanayi A.S.0,1161530,1169230,1153840,116153%-1,31
Burcelik Vana Sanayi ve Ticaret A.S.0,9917400,9917400,9607500,991740%2,40
Bursa Cimento Fabrikasi A.S.2,88842,93122,88842,8884%-0,74
Celik Halat ve Tel Sanayii A.S.1,28411,29321,26601,2841%0,00
Cemtas Celik Makina Sanayi ve Ticaret A.S.1,70341,71721,69661,7034%0,00
Cim Beton Hazirbeton Prefabrication A.S.18,500018,600018,300018,5000%0,00
Cimentas Izmir Cimento Fabrikasi A.S.4,24514,26924,19684,2451%0,00
Coca-Cola İçecek A.Ş.10,700010,800010,600010,7000%0,94
Cosmos Yatirim Holding A.S.1,03001,03001,01001,0300%0,98
Creditwest Faktoring A.S.0,1359990,1379990,1266660,135999%2,51
Çelebi Hava Servisi A.Ş.4,69444,75004,66674,6944%0,00
Çimsa Çimento Sanayi ve Ticaret A.Ş.6,30006,40006,30006,3000%-1,56
Dagi Yatirim Holding A.S.1,58511,63291,56121,5851%0,51
Dardanel Onentas Gida Sanayi A.S.0,9900001,00000,9800000,990000%1,02
Demisas Dokum Emaye Sanayi A.S.0,8737900,8859200,8677200,873790%0,00
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.2,45002,46002,44002,4500%0,00
Derimod Konfeksiyon Ayakkabi A.S.0,5846500,5943900,5846500,584650%-0,55
Desa Deri Sanayi Ve Ticaret A.S.0,1064800,1074840,1054750,106480%0,95
Deva Holding A.S.1,26001,27691,18391,2600%7,19
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.7,70007,80007,70007,7000%1,32
Dogan Burda Magazine Publishing and Media Inc.3,81733,85733,81733,8173%0,53
Dogan Sirketler Grubu Holdings A.S.1,02641,03841,02041,0264%0,59
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,7606440,7606440,7223380,760644%5,30
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,7606400,7606400,7223400,760640%5,30
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,7342600,7342600,7126600,734260%2,00
Dogus Otomotiv Servis ve Ticaret A.S.1,77001,78001,74001,7700%4,12
Dogusan Boru Sanayii ve Ticaret A.S.2,03942,08831,99042,0394%0,81
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.1,81991,83891,81041,8199%2,13
Dunya Holding A.Ş.10,185310,32119,913710,1853%1,35
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0853110,0861950,0844270,085311%0,52
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1600000,1633330,1566660,160000%2,13
Eczacibasi Yatirim Holding A.S.2,45332,46672,40002,4533%2,22
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,88953,00502,88952,8895%-4,46
Ege Endustri ve Ticaret A.S.8,45008,50008,40008,4500%0,60
Ege Profil ve Sanayi A.S.0,2545870,2673960,2497830,254587%2,58
Ege Seramik Sanayi ve Ticaret A.Ş.1,22001,23001,20001,2200%1,67
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,7200000,7300000,7100000,720000%1,41
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.1,08271,09331,07201,0827%0,00
Emek Elektrik Endüstrisi A.Ş.0,4000000,4050000,3900000,400000%1,27
Eminis Ambalaj A.S.2,30922,30922,23172,3092%1,36
Enka Insaat ve Sanayi A.S.0,8880390,8940390,8820390,888039%0,00
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,57901,59211,56601,5790%0,83
Eregli Demir ve Celik Fabrikalari T.A.S.0,4251510,4286360,4146970,425151%2,52
Ersu Meyve ve Gida Sanayi A.S.0,5950800,5950800,5898600,595080%0,88
Escort Teknoloji Yatırım A.Ş.0,0330090,0335590,0326420,033009%1,12
Federal-Mogul Izmit Piston9,71439,85719,71439,7143%0,00
Fenerbahçe Futbol A.Ş.6,51966,56726,47206,5196%2,24
Ford Otomotiv Sanayi A.Ş.0,9050000,9150000,9050000,905000%0,56
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0055840,0056330,0055340,005584%0,90
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.2,22002,26962,14562,2200%6,55
Garanti Faktoring A.S.0,6099700,6280400,6054500,609970%0,75
Garanti Yatirim Ortakligi A.S.0,3770800,3797300,3717700,377080%0,71
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0870760,0892640,0857630,087076%2,58
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,1930450,1948660,1930450,193045%0,95
Global Yatırım Holding A.Ş.0,2677400,2677400,2552290,260233%2,97
Goodyear Lastikleri T.A.Ş.0,1058470,1066310,1034950,105847%3,05
Göltaş Göller Bölgesi Çimento A.Ş.9,08009,08009,08009,0800%0,00
GSD Denizcilik Gayrimenkul A.Ş.0,4816500,5043200,4646600,481650%3,66
GSD Holding A.S.0,5888900,6055600,5722200,588890%2,91
Gubre Fabrikalari T.A.S.0,1711000,1724500,1684000,171100%2,84
Hacı Ömer Sabancı Holding A.Ş.2,84202,89462,73672,8420%3,85
Hektaş Ticaret T.A.Ş.0,0153710,0158830,0153710,015371%1,12
Hürriyet Gazetecilik ve Matbaacılık A.Ş.3,03853,07693,00003,0385%0,64
ICBC Turkey Bank A.S.0,8897200,9102500,8623400,889720%3,18
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,2180000,2240000,2160000,218000%0,00
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,5274200,5401300,5274200,527420%-0,60
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,5700000,5700000,5500000,570000%1,79
Ihlas Holding A.S.0,6285700,6364300,6207100,628570%1,27
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,1097600,1112530,1090130,109760%0,00
Intema Insaat ve Tesisat Malzeme A.S.1,04701,05981,04701,0470%-0,61
Inveo Yatırım Holding A.Ş.0,0342820,0347590,0338060,034282%1,41
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.1,36871,37511,33051,3687%1,90
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.1,36871,37511,33051,3687%1,90
Is Finansal Kiralama A.S.0,4656100,4789100,4097400,465610%14,38
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,05611,07021,02321,0561%3,21
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,1667340,1722550,1623180,166734%2,72
Isiklar Enerji ve Yapı Holding A.Ş.0,6000000,6100000,5900000,600000%0,00
Izmir Demir Celik Sanayi A.S.0,4747600,4780800,4681200,474760%1,42
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.1,64401,64401,59601,6440%4,58
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,8520100,8983800,8520100,852010%-2,65
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2593800,2630100,2575700,259380%0,00
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,6142000,6376400,6142000,614200%-2,96
Karsan Otomotiv Sanayii ve Ticaret A.S.2,54722,59532,49922,5472%0,95
Karsu Tekstil Sanayii ve Ticaret A.S.0,8400000,8600000,8000000,840000%6,33
Kartonsan Karton Sanayi ve Ticaret A.Ş.102,86107,14102,86102,86%3,60
Kent Gıda Maddeleri Sanayii A.Ş.30,250030,500030,000030,2500%0,83
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1386300,1408000,1386300,138630%0,00
Kervansaray Yatirim Holding A.S.1,79741,82111,77381,7974%2,01
Klimasan Klima Sanayi ve Ticaret A.Ş.0,5545500,5848500,5484800,554550%0,55
Koç Holding A.Ș.4,87534,91774,74814,8753%2,68
Konfrut Gida Sanayi ve Ticaret A.S.0,0600000,0603120,0590620,060000%0,52
Konya Cimento Sanayii A.S.57,000058,500057,000057,0000%0,88
Kordsa Teknik Tekstil A.S.0,2094840,2168530,2042210,209484%-1,49
Koza Anadolu Metal Madencilik A.S.0,3738000,3767200,3635800,373800%2,40
Kristal Kola ve Meşrubat Sanayi A.Ş.0,8431300,8507900,8354600,843130%0,00
Kuvva Gıda Ticaret ve Sanayi A.Ş.2,03002,06002,01002,0300%-0,49
Kütahya Porselen Sanayi A.Ş.1,51301,52601,48701,5130%0,87
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0737800,0750000,0731700,073780%0,83
Logo Yazilim Sanayi ve Ticaret A.S.4,00004,06673,63334,0000%13,21
Luks Kadife Ticaret Sanayii A.S.1,09891,12271,09891,0989%-1,07
Lydia Holding AS1,16761,17451,16081,1676%1,80
Makina Takim Endustrisi A.S.0,4005200,4005200,3823200,400520%4,76
Marka Yatirim Holding A.S.1,04181,08381,03341,0418%-5,34
Marmaris Altinyunus Turistik Tesisler A.S.7,30007,45007,20007,3000%2,10
Marshall Boya ve Vernik Sanayi A.Ş.14,098114,162114,034014,0981%0,00
Marti Otel İşletmeleri A.Ş.1,41001,46001,41001,4100%-0,70
Mazhar Zorlu Holding A.S.0,9700000,9900000,9700000,970000%0,00
Menderes Tekstil Sanayi ve Ticaret A.S.0,2311600,2346100,2208100,231160%4,69
Merko Gıda Sanayi ve Ticaret A.Ş.1,31511,33291,29731,3151%-1,33
Metemtur Otelcilik ve Turizm AS1,58851,63531,53251,5885%4,94
Metro Ticari ve Mali Yatirimlar Holding A.S.0,6915200,6966800,6863600,691520%0,75
Metro Yatirim Ortakligi A.S.0,7600000,7733300,7533300,760000%0,00
Migros Ticaret Anonim Sirketi10,700010,700010,500010,7000%2,88
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.1,16761,17451,16081,1676%1,80
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,9215000,9262500,9072500,921500%1,04
Mondi Turkey Corrugated Cardboard Inc.0,9214960,9262460,9072460,921496%1,04
Net Holding A.S.0,3189200,3270900,3025600,318920%5,41
Netas Telekomunikasyon A.S.3,32503,32503,27503,3250%1,53
Nuh Cimento Sanayi A.S.4,32504,32504,22504,3250%1,17
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,9650000,9750000,9500000,965000%1,58
Otokar Otomotiv ve Savunma Sanayi A.Ş.6,15006,20006,10006,1500%0,00
Oyak Cimento Fabrikalari A.S.0,8476370,8603510,8476370,847637%-0,99
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0115670,0118360,0112300,011567%2,38
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.2,68002,72002,64002,6800%2,29
Parsan Makina Parçaları Sanayi A.Ş.0,7258000,7369600,7220700,725800%0,52
Penguen Gıda Sanayi A.Ş.0,8369400,8369400,8196800,836940%1,04
Petkim Petrokimya Holding A.S.0,5574400,5622900,5429000,557440%2,68
Petrokent Turizm A.Ş.20,200021,200019,700020,2000%5,76
Pınar Entegre Et ve Un Sanayi A.Ş.0,1628570,1642850,1614280,162857%1,79
Pinar Su Sanayi ve Ticaret A.S.0,1808080,1835070,1799090,180808%0,00
Pinar Sut Mamulleri Sanayii A.S.0,2414280,2428570,2400000,241428%0,60
Plastik Kart Akıllı Kart Teknolojileri A.Ş.2,96002,96002,92002,9400%0,00
QNB Bank A.Ş.0,9306550,9694320,9229000,930655%-3,23
QNB Finansal Kiralama A.S.2,26152,29292,24062,2615%0,00
QNB Finansal Kiralama A.Ş.0,2600610,2636730,2576530,260061%0,00
QNB Finansbank A.Ş.1,52791,59161,51521,5279%-3,23
Ral Yatirim Holding A.S.0,1134710,1142530,1126880,113471%0,00
Ray Sigorta A.S.1,19031,20681,17381,1903%2,86
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.1,09001,12001,08001,0900%0,00
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,7184670,7322830,7115580,718467%-2,80
Sanko Pazarlama İthalat İhracat A.Ş.1,27661,28351,25591,2766%1,09
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0915000,0930000,0915000,091500%2,23
Sasa Polyester Sanayi A.Ş.0,0056480,0057520,0055960,005648%0,00
Selcuk Gida Endustri Ihracat A.S.16,230216,446615,797416,2302%1,35
Serve Film Prodüksiyon Eglence A.S.2,03002,06002,01002,0300%-0,49
Soktas Tekstil Sanayi ve Ticaret A.S.1,42381,44951,40661,4238%1,22
Sonmez Filament Sentetik A.S.1,14001,15001,12001,1400%1,79
Sonmez Pamuklu Sanayii A.S.0,1984930,2015940,1984930,198493%0,79
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,99003,05002,99003,0300%2,36
Şeker Finansal Kiralama A.Ş.1,98882,01711,78141,9888%6,57
Şekerbank T.A.Ş.1,17121,18221,05081,1712%17,32
Tat Gida Sanayi A.S.2,52002,54002,50002,5200%0,80
Tek Art Insaat Ticaret Turizm A.S.22,672622,952522,019522,6726%2,10
Tera Finansal Yatırımlar Holding A.Ş.0,5706470,5878520,5620440,570647%0,51
Tera Yatirim Teknoloji Holding A.Ş.0,2373330,2441800,2373330,237333%-0,95
Tofas Turk Otomobil Fabrikasi A.S.2,10602,11502,05202,1060%2,63
Trabzonspor Sportif Yatirim Ve Ticaret A.S.1,67641,67641,64561,6610%0,93
Tukas Gida Sanayi ve Ticaret A.S.0,1962960,1962960,1944440,196296%1,92
Tupras Turkiye Petrol Rafinerileri A.S.2,80002,88572,78572,8000%0,00
Turcas Petrol A.S.1,00151,01420,9951901,0015%0,00
Turk Prysmian Kablo ve Sistemleri A.S.0,7294000,7454900,7294000,729400%0,00
Turk Sise ve Cam Fabrikalari A.S.0,8845800,8928900,8638200,884580%3,40
Turk Traktor ve Ziraat Makineleri A.S.6,80006,85006,70006,8000%0,74
Turkcell Iletisim Hizmetleri A.S.5,69145,77575,69145,6914%0,00
Turkish Airlines Inc.1,01441,03351,00181,0144%1,91
Turkiye Sigorta A.S.0,0513930,0518750,0511510,051393%-0,47
Turkiye Sınai Kalkınma Bankası A.Ş.0,3678600,3795400,3678600,367860%-0,79
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,53481,55571,52081,5348%-0,45
Türkiye Garanti Bankası A.Ş.1,95381,96561,91851,9538%1,84
Türkiye Kalkınma ve Yatırım Bankası A.Ş.1,63801,65061,62541,6380%1,56
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,8237300,8372900,7322000,823730%5,65
Usak Seramik Sanayii A.S.0,1082840,1082840,1057060,108284%3,70
Ülker Bisküvi Sanayi A.Ş.4,16004,16004,04004,1600%2,97
Vakif Finansal Kiralama A.S.0,0140350,0142250,0138450,014035%1,37
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0786840,0793090,0774350,078684%0,80
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,9230900,9386500,9179000,923090%-1,11
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2701600,2745300,2690600,270160%-0,40
Vestel Elektronik Sanayi ve Ticaret A.S.5,15005,15005,05005,1500%1,98
Viking Kagit ve Seluloz A.S.0,9700000,9800000,9500000,970000%1,04
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,1660000,1680000,1600000,168000%1,82
Yapi ve Kredi Bankasi A.S.1,50731,50731,41791,5073%7,27
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2673100,2739400,2606900,267310%3,42
Yesil Yapi Endustrisi A.S.0,2829820,2857300,2802350,282982%0,98
Yesil Yatirim Holding A.S.1,07001,10001,07001,0700%0,00
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0820120,0832270,0820120,082012%-1,46
Zorlu Enerji Elektrik Üretim A.Ş.1,29591,32811,26901,2959%5,24