Amerikan Doları 50,0268 %0,02Euro 56,1720 %-0,00Gram Altın 6.569,00 %0,02Ons Altın 4.061,41 %0,00Brent Petrol 94,6094 %-0,60EUR/USD 1,1228 %-0,02Bitcoin 80.303,77 %0,21Ethereum 2.420,56 %-0,02

15 Temmuz 2005 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.1,00671,02000,9933331,0067%0,67
Afyon Çimento Sanayi T.A.Ş.0,3829400,3884100,3802000,382940%0,72
Akbank T.A.Ş.2,84182,88392,82072,8418%1,50
Akçansa Çimento Sanayi ve Ticaret A.Ş.5,45005,60005,45005,4500%-0,91
Akenerji Elektrik Üretim A.Ş.0,9012400,9251700,9012400,901240%0,00
Akin Tekstil A.S.2,45002,65002,44002,4500%0,41
Akmerkez Gayrimenkul Yatirim Ortakligi A.S.14,614014,705914,522114,6140%0,63
Aksa Akrilik Kimya Sanayii A.Ş.0,0950680,0971650,0936700,095068%3,03
Aksigorta A.Ş.1,67541,70451,67541,6754%0,00
Aksu Enerji Ve Ticaret A.S.1,05471,08131,04581,0547%-0,83
Alarko Carrier Sanayi ve Ticaret A.S.10,300010,400010,200010,3000%0,00
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0702940,0711730,0694160,070294%0,63
Alarko Holding A.Ş.2,18802,22182,18802,1880%-1,52
Alcatel Lucent Teletas Telekomunikasyon A.S.3,15503,26873,15503,1550%0,91
Alkim Alkali Kimya A.S.0,3197760,3247210,3197760,319776%-0,51
Alkim Kagit Sanayi ve Ticaret A.S.0,0935710,0942850,0928570,093571%0,00
Altinyunus Cesme Turistik Inc.5,61036,88195,61035,6103%-1,96
Anadolu Anonim Türk Sigorta Şirketi0,4829420,4906690,4752150,482942%-1,57
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,7462410,7650530,7462410,746241%0,85
Anadolu Grubu Holding A.S.0,4980300,5177530,4980300,507892%0,98
Anadolu Hayat Emeklilik A.S.0,8300300,8370100,8230600,830030%-0,83
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,11981,16011,11981,1198%-4,31
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,3825590,3883990,3737980,382559%1,55
Arcelik A.S.7,75617,80497,56107,7561%2,58
Arena Bilgisayar Sanayi ve Ticaret A.Ş.1,57501,62791,55391,5750%2,76
Arsan Tekstil Sanayi ve Ticaret A.S.0,0328430,0360470,0325760,032843%-1,60
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,3337290,3381390,3263780,333729%1,34
Ata Gayrimenkul Yatirim Ortakligi A.S.1,03511,04221,00661,0351%5,07
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,5813100,5939400,5813100,581310%0,00
Atlantis Yatirim Holding A.S.1,41521,58511,40391,4152%-8,76
Atlas Yatırım Ortaklığı A.Ş.0,8613900,8653000,8574700,861390%-0,45
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,40861,44101,40861,4086%-1,69
Ayen Enerji A.S.1,11541,14751,10461,1154%1,96
Aygaz A.S.3,16003,20003,16003,1600%-0,63
Bagfas Bandirma Gübre Fabrikaları A.Ş.2,20232,25692,20232,2023%-1,63
Bak Ambalaj Sanayi ve Ticaret A.S.0,8192470,8433430,8071990,819247%2,26
Banvit Bandirma Vitaminli Yem Sanayii A.S.2,05002,07002,05002,0500%-0,49
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0558600,0581450,0553520,055860%-1,79
Batisoke Cimento Sanayi ve Ticaret A.S.0,7888100,7927900,7808400,788810%1,54
Besiktas Futbol Yatirimlari A.S.0,9510590,9609660,9361990,951059%-0,52
Big Medya Teknoloji Anonim Sirketi3,89733,97723,87733,8973%0,00
Birlik Mensucat Fabric Industry and Trade Inc.6,11766,15046,11766,1176%-0,53
Blume Metal Kimya Anonim Sirketi0,2989880,3081590,2989880,298988%-0,61
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,26002,30002,24002,2600%0,89
Borusan Yatirim ve Pazarlama A.S.4,70004,72004,64004,7000%1,73
Bosch Fren Sistemleri A.Ş.17,217917,381117,136317,2179%0,00
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0337970,0349230,0335150,033797%3,45
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,90241,91461,89021,9024%-1,27
Burcelik Bursa Celik Dokum Sanayi A.S.0,1184610,1207690,1184610,118461%-1,28
Burcelik Vana Sanayi ve Ticaret A.S.1,02271,05371,02271,0227%-1,49
Bursa Cimento Fabrikasi A.S.3,05963,08102,97403,0596%5,15
Celik Halat ve Tel Sanayii A.S.1,29321,32031,29321,2932%0,00
Cemtas Celik Makina Sanayi ve Ticaret A.S.1,72411,74481,71721,7241%1,21
Cim Beton Hazirbeton Prefabrication A.S.18,300018,600018,300018,3000%-0,54
Cimentas Izmir Cimento Fabrikasi A.S.4,26924,26924,22094,2692%0,57
Coca-Cola İçecek A.Ş.10,500010,600010,300010,5000%-0,94
Cosmos Yatirim Holding A.S.1,06001,11001,05001,0600%1,92
Creditwest Faktoring A.S.0,1386660,1399990,1346660,138666%1,46
Çelebi Hava Servisi A.Ş.4,75004,77784,75004,7500%0,00
Çimsa Çimento Sanayi ve Ticaret A.Ş.6,20006,35006,15006,2000%-1,59
Dagi Yatirim Holding A.S.1,56921,60901,56921,5692%-1,00
Dardanel Onentas Gida Sanayi A.S.1,01001,03001,01001,0100%-1,94
Demisas Dokum Emaye Sanayi A.S.0,8798500,8980600,8798500,879850%0,69
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.2,50002,66002,45002,5000%2,46
Derimod Konfeksiyon Ayakkabi A.S.0,5943900,5976400,5911500,594390%0,00
Desa Deri Sanayi Ve Ticaret A.S.0,1084890,1135110,1084890,108489%-0,92
Deva Holding A.S.1,17541,20931,17541,1754%-0,71
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.7,60007,75007,60007,6000%-1,94
Dogan Burda Magazine Publishing and Media Inc.3,89733,97723,87733,8973%0,00
Dogan Sirketler Grubu Holdings A.S.1,06241,07441,05641,0624%0,00
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,7332830,7496990,7332830,733283%-0,74
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,7332800,7497000,7332800,733280%-0,74
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,7558600,7990500,7270600,755860%5,00
Dogus Otomotiv Servis ve Ticaret A.S.1,77001,80001,76001,7700%1,14
Dogusan Boru Sanayii ve Ticaret A.S.1,94152,00671,83541,9415%-2,46
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.1,82941,84831,81041,8294%1,05
Dunya Holding A.Ş.10,049510,321110,049510,0495%-1,33
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0976880,1029920,0963620,097688%2,79
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1800000,1900000,1766660,180000%-1,82
Eczacibasi Yatirim Holding A.S.2,45332,46672,42672,4533%-1,08
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,88952,98582,87022,8895%0,00
Ege Endustri ve Ticaret A.S.8,55008,60008,45008,5500%1,18
Ege Profil ve Sanayi A.S.0,2529860,2561880,2465810,252986%0,64
Ege Seramik Sanayi ve Ticaret A.Ş.1,24001,26001,23001,2400%0,00
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,7400000,7600000,7300000,740000%0,00
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.1,14671,15201,08271,1467%5,91
Emek Elektrik Endüstrisi A.Ş.0,3950000,4000000,3950000,395000%-1,25
Eminis Ambalaj A.S.2,27822,32472,18522,2782%0,00
Enka Insaat ve Sanayi A.S.0,8700380,9000400,8580380,870038%-2,03
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,61821,64431,60521,6182%0,81
Eregli Demir ve Celik Fabrikalari T.A.S.0,4425750,4530300,4425750,442575%-0,78
Ersu Meyve ve Gida Sanayi A.S.0,6003000,6159600,5950800,600300%0,88
Escort Teknoloji Yatırım A.Ş.0,0331920,0333760,0330090,033192%0,55
Federal-Mogul Izmit Piston9,85719,92869,78579,8571%0,73
Fenerbahçe Futbol A.Ş.6,61486,71006,56726,6148%0,72
Ford Otomotiv Sanayi A.Ş.0,9050000,9150000,9050000,905000%-0,55
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0056330,0056830,0055840,005633%0,00
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.2,24482,35642,19522,2448%1,69
Garanti Faktoring A.S.0,6325600,6732200,6235200,632560%1,45
Garanti Yatirim Ortakligi A.S.0,4248800,4434700,3797300,424880%11,89
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0862010,0875130,0862010,086201%-1,00
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,1930450,1948660,1930450,193045%-0,93
Global Yatırım Holding A.Ş.0,2652370,2652370,2602330,260233%-0,95
Goodyear Lastikleri T.A.Ş.0,1066310,1081990,1050630,106631%1,49
Göltaş Göller Bölgesi Çimento A.Ş.9,08009,08009,08009,0800%0,00
GSD Denizcilik Gayrimenkul A.Ş.0,4986500,5099900,4929900,498650%-1,12
GSD Holding A.S.0,5777800,6000000,5777800,577780%-0,95
Gubre Fabrikalari T.A.S.0,1711000,1764900,1711000,171100%-1,55
Hacı Ömer Sabancı Holding A.Ş.2,86832,92092,84202,8683%0,00
Hektaş Ticaret T.A.Ş.0,0157130,0160540,0155420,015713%1,10
Hürriyet Gazetecilik ve Matbaacılık A.Ş.3,03853,09623,03853,0385%-2,47
ICBC Turkey Bank A.S.0,8897200,9034100,8760300,889720%0,78
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,2500000,2620000,2460000,250000%1,63
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,5242500,5401300,5242500,524250%-1,20
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,5700000,5800000,5700000,570000%-1,72
Ihlas Holding A.S.0,6364300,6442800,6285700,636430%1,25
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,1112530,1120000,1105060,111253%0,00
Intema Insaat ve Tesisat Malzeme A.S.1,07271,07271,05341,0727%1,83
Inveo Yatırım Holding A.Ş.0,0349970,0366630,0345200,034997%2,09
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.1,36871,38141,34321,3687%1,42
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.1,36871,38141,34321,3687%1,42
Is Finansal Kiralama A.S.0,4629500,4922200,4576300,462950%-8,90
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,05611,07481,05141,0561%0,00
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,1656300,1689420,1656300,165630%-1,32
Isiklar Enerji ve Yapı Holding A.Ş.0,6100000,6100000,6000000,610000%1,67
Izmir Demir Celik Sanayi A.S.0,4747600,4880400,4747600,474760%-1,38
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.1,68001,71601,66801,6800%0,72
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,8578100,8809900,8578100,857810%-0,67
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2630100,2666400,2630100,263010%-0,68
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,6376400,6470200,6282700,637640%0,00
Karsan Otomotiv Sanayii ve Ticaret A.S.2,52322,64342,52322,5232%-2,78
Karsu Tekstil Sanayii ve Ticaret A.S.0,8400000,8600000,8300000,840000%1,20
Kartonsan Karton Sanayi ve Ticaret A.Ş.102,86105,00102,86102,86%0,70
Kent Gıda Maddeleri Sanayii A.Ş.30,750031,750030,250030,7500%-0,81
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1422400,1451300,1408000,142240%1,02
Kervansaray Yatirim Holding A.S.1,76191,77381,73831,7619%1,36
Klimasan Klima Sanayi ve Ticaret A.Ş.0,5575800,5636400,5545500,557580%0,00
Koç Holding A.Ș.5,00255,04494,96015,0025%1,72
Konfrut Gida Sanayi ve Ticaret A.S.0,0606250,0618750,0603120,060625%-1,52
Konya Cimento Sanayii A.S.58,000060,000057,500058,0000%-1,69
Kordsa Teknik Tekstil A.S.0,2200110,2305380,2084310,220011%3,98
Koza Anadolu Metal Madencilik A.S.0,3825600,3884000,3738000,382560%1,55
Kristal Kola ve Meşrubat Sanayi A.Ş.0,8737900,9044500,8661200,873790%2,70
Kuvva Gıda Ticaret ve Sanayi A.Ş.2,06002,09002,03002,0600%0,98
Kütahya Porselen Sanayi A.Ş.1,56491,59091,51301,5649%3,88
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0804870,0847560,0786580,080487%9,09
Logo Yazilim Sanayi ve Ticaret A.S.4,16674,33333,96674,1667%3,31
Luks Kadife Ticaret Sanayii A.S.1,09891,11081,09301,0989%0,00
Lydia Holding AS1,18141,20201,18141,1814%-0,58
Makina Takim Endustrisi A.S.0,3823200,4005200,3823200,382320%-2,32
Marka Yatirim Holding A.S.1,05861,08381,05861,0586%-1,56
Marmaris Altinyunus Turistik Tesisler A.S.7,15007,30007,10007,1500%-0,69
Marshall Boya ve Vernik Sanayi A.Ş.14,034014,098113,905814,0340%-0,90
Marti Otel İşletmeleri A.Ş.1,45001,48001,42001,4500%3,57
Mazhar Zorlu Holding A.S.1,01001,01000,9900001,0100%1,00
Menderes Tekstil Sanayi ve Ticaret A.S.0,2277100,2311600,2242600,227710%0,00
Merko Gıda Sanayi ve Ticaret A.Ş.1,29731,33291,29731,2973%-1,35
Metemtur Otelcilik ve Turizm AS1,52311,56981,52311,5231%-0,61
Metro Ticari ve Mali Yatirimlar Holding A.S.0,6966800,7018400,6915200,696680%0,00
Metro Yatirim Ortakligi A.S.0,7933300,8066700,7933300,793330%-0,83
Migros Ticaret Anonim Sirketi10,500010,800010,500010,5000%-0,94
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.1,18141,20201,18141,1814%-0,58
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,9310000,9500000,9310000,931000%-2,00
Mondi Turkey Corrugated Cardboard Inc.0,9309960,9499960,9309960,930996%-2,00
Net Holding A.S.0,3189200,3270900,3107400,318920%0,00
Netas Telekomunikasyon A.S.3,35003,42503,32503,3500%0,75
Nuh Cimento Sanayi A.S.4,40004,42504,30004,4000%1,73
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,9650000,9850000,9650000,965000%-1,03
Otokar Otomotiv ve Savunma Sanayi A.Ş.6,20006,25006,10006,2000%0,00
Oyak Cimento Fabrikalari A.S.0,8561130,8603510,8518750,856113%0,00
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0119030,0129120,0117010,011903%-10,15
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.2,74002,78002,72002,7400%-0,72
Parsan Makina Parçaları Sanayi A.Ş.0,7183500,7220700,7071900,718350%0,52
Penguen Gıda Sanayi A.Ş.0,8541900,8800800,8369400,854190%2,06
Petkim Petrokimya Holding A.S.0,5671300,5768300,5622900,567130%0,00
Petrokent Turizm A.Ş.23,100023,700020,700023,1000%15,50
Pınar Entegre Et ve Un Sanayi A.Ş.0,1628570,1657140,1628570,162857%-0,87
Pinar Su Sanayi ve Ticaret A.S.0,1799090,1817080,1799090,179909%-0,99
Pinar Sut Mamulleri Sanayii A.S.0,2442850,2471420,2414280,244285%-0,58
Plastik Kart Akıllı Kart Teknolojileri A.Ş.3,04003,04002,92002,9400%-0,68
Platform Turizm Tasimacilik A.S.41,390041,480041,220041,2200%1,05
QNB Bank A.Ş.0,8686110,9229000,8686110,868611%0,00
QNB Finansal Kiralama A.S.2,30342,32432,27202,3034%-1,35
QNB Finansal Kiralama A.Ş.0,2648770,2672850,2612650,264877%-1,35
QNB Finansbank A.Ş.1,42611,51521,42611,4261%0,00
Ral Yatirim Holding A.S.0,1126880,1134710,1119060,112688%0,00
Ray Sigorta A.S.1,19031,19861,14901,1903%1,41
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.1,25001,31001,23001,2500%1,63
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,7115580,7391920,7115580,711558%-2,83
Sanko Pazarlama İthalat İhracat A.Ş.1,28351,30421,28351,2835%-0,53
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0925000,0940000,0925000,092500%-0,54
Sasa Polyester Sanayi A.Ş.0,0059590,0060630,0058040,005959%2,67
Selcuk Gida Endustri Ihracat A.S.16,013816,446616,013816,0138%-1,33
Serve Film Prodüksiyon Eglence A.S.2,06002,09002,03002,0600%0,98
Soktas Tekstil Sanayi ve Ticaret A.S.1,41521,43231,40661,4152%-0,60
Sonmez Filament Sentetik A.S.1,14001,16001,13001,1400%0,88
Sonmez Pamuklu Sanayii A.S.0,2015940,2062470,1969420,201594%0,77
Şeker Finansal Kiralama A.Ş.1,76261,80031,74371,7626%-0,53
Şekerbank T.A.Ş.1,05961,09021,02891,0596%-1,22
Tat Gida Sanayi A.S.2,50002,60002,50002,5000%-2,34
Tek Art Insaat Ticaret Turizm A.S.22,206123,232421,926222,2061%0,42
Tera Finansal Yatırımlar Holding A.Ş.0,5649110,5792490,5649110,564911%-1,01
Tera Yatirim Teknoloji Holding A.Ş.0,2418970,2510260,2373330,241897%-0,93
Tofas Turk Otomobil Fabrikasi A.S.2,16002,18702,15102,1600%0,42
Trabzonspor Sportif Yatirim Ve Ticaret A.S.1,66101,66101,65331,6533%-0,46
Tukas Gida Sanayi ve Ticaret A.S.0,2000000,2037030,1981480,200000%0,93
Tupras Turkiye Petrol Rafinerileri A.S.2,77142,80002,77142,7714%0,00
Turcas Petrol A.S.0,9761701,00790,9698300,976170%-2,53
Turk Prysmian Kablo ve Sistemleri A.S.0,7294000,7401300,7294000,729400%-0,73
Turk Sise ve Cam Fabrikalari A.S.0,9344200,9427200,8928900,934420%2,27
Turk Traktor ve Ziraat Makineleri A.S.6,80006,90006,60006,8000%1,49
Turkcell Iletisim Hizmetleri A.S.5,81795,90225,77575,8179%1,47
Turkish Airlines Inc.1,03981,05251,03351,0398%-1,20
Turkiye Sigorta A.S.0,0513930,0525990,0513930,051393%-2,74
Turkiye Sınai Kalkınma Bankası A.Ş.0,3707800,3737000,3649400,370780%1,60
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,54171,55571,53481,5417%-0,45
Türkiye Garanti Bankası A.Ş.2,07152,10681,97742,0715%5,39
Türkiye Kalkınma ve Yatırım Bankası A.Ş.1,99081,99081,86481,9908%10,49
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,7728800,8135600,7728800,772880%-2,98
Usak Seramik Sanayii A.S.0,1095730,1108620,1089290,109573%1,19
Ülker Bisküvi Sanayi A.Ş.4,20004,26004,20004,2000%-0,94
Vakif Finansal Kiralama A.S.0,0150780,0154570,0149830,015078%-2,45
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0811820,0830550,0811820,081182%0,00
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,9853201,03720,9801400,985320%0,53
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2657800,2767200,2646900,265780%-2,80
Vestel Elektronik Sanayi ve Ticaret A.S.5,10005,20005,10005,1000%-0,97
Viking Kagit ve Seluloz A.S.1,00001,04001,00001,0000%-1,96
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,1680000,1680000,1650000,165000%-1,20
Yapi ve Kredi Bankasi A.S.1,52011,54561,48181,5201%1,71
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2606900,2695200,2606900,260690%0,00
Yesil Yapi Endustrisi A.S.0,2747400,2829820,2747400,274740%-0,99
Yesil Yatirim Holding A.S.1,11001,12001,09001,1100%1,83
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0826200,0826200,0820120,082620%0,00
Zorlu Enerji Elektrik Üretim A.Ş.1,32811,34421,32271,3281%-0,40