Amerikan Doları 50,0333 %0,03Euro 56,1805 %0,01Gram Altın 6.577,00 %0,14Ons Altın 4.065,54 %0,10Brent Petrol 95,1095 %-0,08EUR/USD 1,1229 %-0,01Bitcoin 80.296,01 %0,20Ethereum 2.426,98 %0,25

10 Ekim 2005 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.1,26671,28671,26671,2733%0,53
Afyon Çimento Sanayi T.A.Ş.0,5525200,5552600,5251700,541580%4,21
Akbank T.A.Ş.3,66283,70483,55753,6206%-0,58
Akçansa Çimento Sanayi ve Ticaret A.Ş.7,50007,95007,50007,6500%4,79
Akenerji Elektrik Üretim A.Ş.0,8533900,8613600,8454100,853390%0,94
Akin Tekstil A.S.2,29002,29002,27002,2900%-1,29
Akmerkez Gayrimenkul Yatirim Ortakligi A.S.15,533115,900715,073515,6250%4,94
Aksa Akrilik Kimya Sanayii A.Ş.0,0873790,0880780,0859810,087379%0,81
Aksigorta A.Ş.2,37472,37472,22902,2727%-3,11
Aksu Enerji Ve Ticaret A.S.1,37381,37381,24971,2940%2,82
Alarko Carrier Sanayi ve Ticaret A.S.11,400011,400011,200011,3000%0,89
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,1107140,1124710,1080780,111592%2,42
Alarko Holding A.Ş.2,18802,22182,17672,1880%2,11
Alcatel Lucent Teletas Telekomunikasyon A.S.2,87072,89922,81392,8423%-0,40
Alkim Alkali Kimya A.S.0,3923030,4087860,3906550,397248%2,12
Alkim Kagit Sanayi ve Ticaret A.S.0,1014280,1028570,0992850,101428%1,43
Altinyunus Cesme Turistik Inc.3,96464,06933,62803,6654%0,00
Anadolu Anonim Türk Sigorta Şirketi0,5679400,5795300,5602130,575667%1,36
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,9531810,9531810,8967430,903014%-3,36
Anadolu Grubu Holding A.S.0,6607460,6607460,6508840,655815%1,53
Anadolu Hayat Emeklilik A.S.0,8963000,8963000,8160800,823060%1,29
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,44261,45271,42241,4224%-1,40
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,4234430,4263630,4176020,420522%0,00
Arcelik A.S.8,58548,58548,29278,3415%0,59
Arena Bilgisayar Sanayi ve Ticaret A.Ş.1,49051,52221,45881,5116%0,00
Arsan Tekstil Sanayi ve Ticaret A.S.0,0333770,0339110,0325760,032843%0,00
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,3572520,3587220,3513710,351371%0,84
Ata Gayrimenkul Yatirim Ortakligi A.S.2,35582,35582,25582,2987%1,26
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,7455900,7519100,7392700,739270%2,63
Atlantis Yatirim Holding A.S.1,23411,23411,21141,2228%0,93
Atlas Yatırım Ortaklığı A.Ş.0,8613900,8613900,8378900,841810%0,00
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,22241,22241,19811,1981%-0,67
Ayen Enerji A.S.1,18511,24941,18511,2387%4,05
Aygaz A.S.3,90004,04003,88004,0000%4,71
Bagfas Bandirma Gübre Fabrikaları A.Ş.3,27623,44003,23983,3672%2,78
Bak Ambalaj Sanayi ve Ticaret A.S.0,7831040,7831040,7710560,777080%0,78
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,82001,95001,82001,8200%-9,90
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0907730,0914080,0888690,088869%-0,71
Batisoke Cimento Sanayi ve Ticaret A.S.1,29081,30671,21911,2191%-1,92
Besiktas Futbol Yatirimlari A.S.4,26044,29684,18764,2604%0,86
Big Medya Teknoloji Anonim Sirketi3,77743,77743,69743,6974%-1,07
BIM Birlesik Magazalar A.S.0,7083330,7187500,7083330,708333%0,74
Birlik Mensucat Fabric Industry and Trade Inc.5,95316,08475,95316,0847%0,54
Blume Metal Kimya Anonim Sirketi0,2788110,2824790,2733080,275142%-1,96
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,08002,08002,02002,0600%0,00
Borusan Yatirim ve Pazarlama A.S.4,50004,56004,50004,5200%0,44
Bosch Fren Sistemleri A.Ş.16,809916,973116,565116,6467%-0,97
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0329520,0332330,0323890,032389%-0,86
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,97561,97561,91461,9268%-1,25
Burcelik Bursa Celik Dokum Sanayi A.S.0,1553840,1569230,1523070,153076%0,00
Burcelik Vana Sanayi ve Ticaret A.S.1,05371,05371,03821,0460%0,00
Bursa Cimento Fabrikasi A.S.2,95262,97402,93122,9526%0,00
Celik Halat ve Tel Sanayii A.S.1,33841,34741,32031,3293%-0,68
Cemtas Celik Makina Sanayi ve Ticaret A.S.1,82761,86211,79311,8276%2,91
Cim Beton Hazirbeton Prefabrication A.S.31,000032,250030,500030,7500%0,00
Cimentas Izmir Cimento Fabrikasi A.S.7,23597,71837,04297,0429%-1,35
Coca-Cola İçecek A.Ş.11,300011,400010,800011,3000%0,89
Cosmos Yatirim Holding A.S.1,23001,26001,23001,2300%0,00
Creditwest Faktoring A.S.0,1799990,1839990,1773320,178666%-1,47
Çelebi Hava Servisi A.Ş.8,05568,11117,94448,1111%2,10
Çimsa Çimento Sanayi ve Ticaret A.Ş.9,40009,75009,35009,5000%3,26
Dagi Yatirim Holding A.S.1,62501,68071,60111,6329%1,99
Dardanel Onentas Gida Sanayi A.S.0,9600001,02000,9500000,980000%3,16
Demisas Dokum Emaye Sanayi A.S.0,8919900,8919900,8798500,879850%-0,69
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.2,42002,46002,38002,4600%2,07
Derimod Konfeksiyon Ayakkabi A.S.0,7145700,7210700,7048300,708070%0,93
Desa Deri Sanayi Ve Ticaret A.S.0,1195390,1225520,1185340,121548%5,22
Deva Holding A.S.1,64901,64901,60671,6152%-1,04
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.7,85007,85007,65007,7500%-0,64
Dogan Burda Magazine Publishing and Media Inc.3,77743,77743,69743,6974%-1,07
Dogan Sirketler Grubu Holdings A.S.1,09241,10441,07441,0744%-0,56
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,8044220,8153660,7880050,793477%0,00
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,8044200,8153700,7880100,793480%0,00
Dogus Gayrimenkul Yatirim Ortakligi A.S.1,36051,38931,33181,3605%6,18
Dogus Otomotiv Servis ve Ticaret A.S.1,93001,95001,89001,9300%1,58
Dogusan Boru Sanayii ve Ticaret A.S.2,01492,03941,99041,9986%0,41
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.1,71561,71561,69671,6967%0,56
Dunya Holding A.Ş.10,456910,592710,321110,4569%1,32
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0963620,0963620,0941510,094593%-0,47
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1966660,2000000,1866660,190000%-1,72
Eczacibasi Yatirim Holding A.S.2,68002,68002,62672,6267%-0,50
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,92803,02432,88952,9087%-0,66
Ege Endustri ve Ticaret A.S.10,600010,800010,500010,5000%-0,94
Ege Profil ve Sanayi A.S.0,6671570,6949560,6671570,678277%1,67
Ege Seramik Sanayi ve Ticaret A.Ş.1,47001,49001,46001,4600%0,00
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,7300000,7300000,7100000,720000%-1,37
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.1,09871,11471,06131,0827%-0,49
Emek Elektrik Endüstrisi A.Ş.0,6000000,6150000,5950000,600000%2,56
Eminis Ambalaj A.S.2,06122,07672,03022,0302%-1,50
Enka Insaat ve Sanayi A.S.0,8880390,9180400,8880390,912040%2,70
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,51381,51381,46161,4746%1,80
Eregli Demir ve Celik Fabrikalari T.A.S.0,5506060,5540910,5296970,536666%-0,65
Escort Teknoloji Yatırım A.Ş.0,0253070,0256730,0247570,025307%0,00
Federal-Mogul Izmit Piston11,285711,285710,857110,8571%-2,56
Fenerbahçe Futbol A.Ş.7,23357,23357,09077,1383%0,00
Ford Otomotiv Sanayi A.Ş.0,9300000,9300000,9150000,920000%0,55
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0057320,0060290,0057320,005930%3,45
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.2,97662,97662,90222,9022%-1,68
Garanti Faktoring A.S.0,6596700,6777400,6596700,668710%1,37
Garanti Yatirim Ortakligi A.S.0,8456400,8544000,8412600,854400%2,09
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0967020,0975780,0927640,094952%9,04
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,2240050,2403950,2148990,216720%4,39
Global Yatırım Holding A.Ş.0,3478120,3528160,3428070,345309%1,47
Goodyear Lastikleri T.A.Ş.0,1034950,1042790,1027110,102711%0,00
Göltaş Göller Bölgesi Çimento A.Ş.9,08009,08009,08009,0800%0,00
GSD Denizcilik Gayrimenkul A.Ş.0,7423100,7536500,7309800,742310%0,77
GSD Holding A.S.1,11671,13331,08891,1000%0,00
Gubre Fabrikalari T.A.S.0,1886100,1926500,1859200,188610%0,00
Hacı Ömer Sabancı Holding A.Ş.3,65773,71043,63143,6841%2,94
Hektaş Ticaret T.A.Ş.0,0189580,0192990,0184450,018958%2,78
Hürriyet Gazetecilik ve Matbaacılık A.Ş.3,96154,13463,96154,0192%0,97
ICBC Turkey Bank A.S.1,41671,42361,37561,3825%-0,98
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,2680000,2760000,2580000,266000%7,26
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,4479900,4543500,4448200,447990%1,44
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,5600000,5700000,5600000,560000%0,00
Ihlas Holding A.S.0,7150000,7307100,7071400,715000%2,25
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,1224530,1254400,1217060,123946%2,47
Intema Insaat ve Tesisat Malzeme A.S.1,12401,16261,12401,1562%3,45
Inveo Yatırım Holding A.Ş.0,0404720,0404720,0392820,039996%1,20
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.1,33691,35601,30501,3050%-1,44
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.1,33691,35601,30501,3050%-1,44
Is Finansal Kiralama A.S.0,8248000,8580500,8248000,858050%5,74
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,26731,28601,24851,2579%1,51
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,1545870,1545870,1501710,154587%3,70
Isiklar Enerji ve Yapı Holding A.Ş.0,8900000,9000000,8600000,860000%-2,27
Izmir Demir Celik Sanayi A.S.0,4847200,4880400,4780800,478080%-1,37
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.1,71601,74001,70401,7400%0,69
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,6937500,7014600,6629200,670630%-1,14
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2315800,2364100,2267600,236410%0,00
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,5424900,5487300,5237900,523790%-1,18
Karsan Otomotiv Sanayii ve Ticaret A.S.2,30692,32622,30692,3069%-0,41
Karsu Tekstil Sanayii ve Ticaret A.S.0,7000000,7000000,6900000,690000%-1,43
Kartonsan Karton Sanayi ve Ticaret A.Ş.110,71111,43109,29110,00%0,00
Kent Gıda Maddeleri Sanayii A.Ş.52,500053,000051,000051,5000%0,00
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,3068700,3213100,2978500,301460%0,60
Kervansaray Yatirim Holding A.S.1,56091,56091,52541,5254%-1,53
Klimasan Klima Sanayi ve Ticaret A.Ş.0,6121200,6121200,6030300,603030%1,53
Koç Holding A.Ș.5,66675,71435,52385,6190%0,85
Konfrut Gida Sanayi ve Ticaret A.S.0,0637500,0637500,0631250,063437%0,00
Konya Cimento Sanayii A.S.67,000072,000066,000069,5000%0,00
Kordsa Teknik Tekstil A.S.0,2210640,2210640,2158000,215800%0,99
Koza Anadolu Metal Madencilik A.S.0,4234400,4263600,4176000,420520%0,00
Kristal Kola ve Meşrubat Sanayi A.Ş.1,00411,00410,9734300,981090%-1,54
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,49001,49001,32001,4700%-0,68
Kütahya Porselen Sanayi A.Ş.1,96432,06171,94801,9968%0,00
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0465850,0468290,0453650,045609%-0,53
Logo Yazilim Sanayi ve Ticaret A.S.5,30005,60005,30005,5000%5,10
Luks Kadife Ticaret Sanayii A.S.1,23561,27121,21181,2118%-2,86
Lydia Holding AS1,29811,35311,27751,3462%5,95
Makina Takim Endustrisi A.S.0,5188600,5461700,5097500,537060%3,51
Marka Yatirim Holding A.S.0,7561200,7561200,7393200,739320%-2,22
Marmaris Altinyunus Turistik Tesisler A.S.14,000014,200013,600013,8000%-0,72
Marshall Boya ve Vernik Sanayi A.Ş.13,969913,969913,713513,7135%-1,84
Marti Otel İşletmeleri A.Ş.2,27002,30002,23002,2600%4,63
Mazhar Zorlu Holding A.S.1,03001,08001,03001,0600%2,91
Menderes Tekstil Sanayi ve Ticaret A.S.0,2415100,2484100,2380600,241510%0,00
Merko Gıda Sanayi ve Ticaret A.Ş.2,06152,07931,99042,0082%-0,88
Metemtur Otelcilik ve Turizm AS1,42031,43901,39231,4016%-1,96
Metro Ticari ve Mali Yatirimlar Holding A.S.1,18691,27981,18691,2592%-5,43
Metro Yatirim Ortakligi A.S.0,9200000,9200000,8333300,853330%1,59
Migros Ticaret Anonim Sirketi12,500012,600012,200012,3000%0,00
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.1,29811,35311,27751,3462%5,95
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,9452500,9452500,9262500,931000%-0,51
Mondi Turkey Corrugated Cardboard Inc.0,9452460,9452460,9262460,930996%-0,51
Net Holding A.S.0,3270900,3270900,3107400,318920%0,00
Netas Telekomunikasyon A.S.2,85002,90002,82502,8500%0,88
Nuh Cimento Sanayi A.S.6,50006,90006,50006,7500%4,65
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.1,20001,22501,20001,2100%1,68
Otokar Otomotiv ve Savunma Sanayi A.Ş.7,30007,35007,10007,2000%-0,69
Oyak Cimento Fabrikalari A.S.1,37741,38801,33501,3456%0,00
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0110290,0111630,0108270,010961%0,00
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.2,18002,22002,12002,2000%5,77
Parsan Makina Parçaları Sanayi A.Ş.1,17241,26551,17241,2655%7,09
Penguen Gıda Sanayi A.Ş.0,9059600,9749900,9059600,940470%3,81
Petkim Petrokimya Holding A.S.0,6883200,6931600,6834700,683470%0,71
Petrokent Turizm A.Ş.25,500025,750025,000025,7500%-0,96
Pınar Entegre Et ve Un Sanayi A.Ş.0,1857140,1900000,1700000,185714%-1,52
Pinar Su Sanayi ve Ticaret A.S.0,1709130,1709130,1673150,169114%-1,05
Pinar Sut Mamulleri Sanayii A.S.0,3742850,3771420,3628570,365714%-1,54
Plastik Kart Akıllı Kart Teknolojileri A.Ş.2,43002,43002,39002,4100%0,00
Platform Turizm Tasimacilik A.S.41,350041,570041,350041,4000%-2,31
QNB Bank A.Ş.1,16331,19431,14781,1633%2,74
QNB Finansal Kiralama A.S.3,58593,66443,50743,5336%-1,46
QNB Finansal Kiralama A.Ş.0,4123650,4213950,4033360,406346%-1,46
QNB Finansbank A.Ş.1,90991,96081,88451,9099%2,74
Ral Yatirim Holding A.S.0,0962540,0978190,0946890,095472%0,83
Ray Sigorta A.S.1,24821,31431,23991,2977%4,67
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.1,34001,38001,29001,3300%7,26
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,7253750,7599170,7184670,725375%5,00
Sanko Pazarlama İthalat İhracat A.Ş.1,40771,41461,33871,3456%-2,01
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0960000,0970000,0960000,097000%1,04
Sasa Polyester Sanayi A.Ş.0,0052850,0053370,0052340,005285%0,97
Selcuk Gida Endustri Ihracat A.S.16,663016,879416,446616,6630%1,32
Serve Film Prodüksiyon Eglence A.S.1,49001,49001,32001,4700%-0,68
Soktas Tekstil Sanayi ve Ticaret A.S.1,51811,54381,49241,5181%0,57
Sonmez Filament Sentetik A.S.1,18001,20001,18001,1800%0,00
Sonmez Pamuklu Sanayii A.S.0,2419130,2450150,2372610,243464%2,61
Söke Değirmencilik Sanayi ve Ticaret A.Ş.3,79003,84003,79003,8400%1,05
Şeker Finansal Kiralama A.Ş.2,02652,14902,02652,1113%4,19
Şekerbank T.A.Ş.0,9895000,9895000,9632300,967610%-0,45
Tat Gida Sanayi A.S.2,05002,08002,04002,0600%1,48
Tek Art Insaat Ticaret Turizm A.S.2,11802,23932,07132,1273%0,00
Tera Finansal Yatırımlar Holding A.Ş.0,5849840,6050570,5763820,587852%1,99
Tera Yatirim Teknoloji Holding A.Ş.0,3468720,3582820,3400260,346872%0,00
Tofas Turk Otomobil Fabrikasi A.S.2,68002,70002,62002,6600%3,91
Trabzonspor Sportif Yatirim Ve Ticaret A.S.1,65331,66101,60721,6225%-5,38
Tukas Gida Sanayi ve Ticaret A.S.0,1907400,1907400,1870370,188888%0,00
Tupras Turkiye Petrol Rafinerileri A.S.3,35713,40003,30003,3286%-0,43
Turcas Petrol A.S.1,14731,15371,11561,1220%-1,67
Turk Prysmian Kablo ve Sistemleri A.S.0,7133100,7133100,7025800,702580%0,00
Turk Sise ve Cam Fabrikalari A.S.0,8762800,8845800,8596700,863820%0,00
Turk Traktor ve Ziraat Makineleri A.S.6,80006,85006,70006,7500%0,00
Turkcell Iletisim Hizmetleri A.S.6,23956,32386,11306,1973%0,00
Turkish Airlines Inc.0,9510500,9510500,9320300,938370%0,00
Turkiye Sigorta A.S.0,0680410,0699710,0670760,067559%1,45
Turkiye Sınai Kalkınma Bankası A.Ş.0,5722300,5839100,5634700,569310%0,52
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,45801,47891,45801,4580%0,00
Türkiye Garanti Bankası A.Ş.2,41282,44812,40112,4246%1,48
Türkiye Kalkınma ve Yatırım Bankası A.Ş.2,29322,29322,19242,2050%-2,78
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.1,17291,17291,13901,1525%2,41
Usak Seramik Sanayii A.S.0,1076400,1076400,1057060,106995%0,61
Ülker Bisküvi Sanayi A.Ş.4,80004,84004,72004,7800%1,27
Vakif Finansal Kiralama A.S.0,0210530,0223800,0208630,021622%8,06
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,1306820,1359790,1289160,132447%3,45
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.1,00611,05271,00611,0164%3,70
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,5851600,5906300,5742200,574220%0,00
Vestel Elektronik Sanayi ve Ticaret A.S.4,84004,84004,78004,8000%0,00
Viking Kagit ve Seluloz A.S.0,8900000,8900000,8700000,870000%-2,25
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,2210000,2300000,2210000,225000%1,81
Yapi ve Kredi Bankasi A.S.1,36681,37961,31571,3285%-1,89
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,3159200,3159200,3070800,309290%0,00
Yesil Yapi Endustrisi A.S.0,2555080,2637510,2527610,258256%2,17
Yesil Yatirim Holding A.S.1,02001,03001,01001,0100%0,00
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0905170,0911250,0899100,090517%2,76
Zorlu Enerji Elektrik Üretim A.Ş.1,90881,96261,89541,9357%4,35