Amerikan Doları 50,0401 %0,04Euro 56,2078 %0,06Gram Altın 6.575,00 %0,11Ons Altın 4.063,72 %0,06Brent Petrol 94,6300 %-0,58EUR/USD 1,1232 %0,02Bitcoin 80.693,55 %0,69Ethereum 2.437,03 %0,66

11 Ekim 2005 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.1,32001,32671,29331,2933%1,57
Afyon Çimento Sanayi T.A.Ş.0,5415800,5443200,5224300,530640%-2,02
Akbank T.A.Ş.3,66283,70483,62063,6838%1,74
Akçansa Çimento Sanayi ve Ticaret A.Ş.7,70007,80007,20007,3000%-4,58
Akenerji Elektrik Üretim A.Ş.0,8613600,8773100,8533900,869340%1,87
Akin Tekstil A.S.2,28002,32002,26002,2700%-0,87
Akmerkez Gayrimenkul Yatirim Ortakligi A.S.15,808815,808815,441215,4412%-1,18
Aksa Akrilik Kimya Sanayii A.Ş.0,0873790,0887770,0866800,088078%0,80
Aksigorta A.Ş.2,33102,52042,30192,5204%10,90
Aksu Enerji Ve Ticaret A.S.1,28511,33831,28511,3029%0,69
Alarko Carrier Sanayi ve Ticaret A.S.11,300011,600011,300011,6000%2,65
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,1124710,1142280,1115920,112471%0,79
Alarko Holding A.Ş.2,21062,25572,16542,2557%3,09
Alcatel Lucent Teletas Telekomunikasyon A.S.2,89922,98442,89922,9560%4,00
Alkim Alkali Kimya A.S.0,3972480,4054900,3972480,400545%0,83
Alkim Kagit Sanayi ve Ticaret A.S.0,1007140,1021420,0992850,100714%-0,70
Altinyunus Cesme Turistik Inc.3,62053,74023,51583,6055%-1,63
Anadolu Anonim Türk Sigorta Şirketi0,5795300,5872580,5795300,583394%1,34
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,9406400,9406400,9218270,940640%4,17
Anadolu Grubu Holding A.S.0,6755460,6903380,6706070,685407%4,51
Anadolu Hayat Emeklilik A.S.0,8405000,8579300,8370100,847470%2,97
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,43251,47291,42241,4527%2,13
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,4205220,4292830,4176020,423443%0,69
Arcelik A.S.8,39028,43908,24398,3415%0,00
Arena Bilgisayar Sanayi ve Ticaret A.Ş.1,57501,64901,56451,6173%6,99
Arsan Tekstil Sanayi ve Ticaret A.S.0,0333770,0339110,0331100,033377%1,63
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,3528410,3543110,3499010,349901%-0,42
Ata Gayrimenkul Yatirim Ortakligi A.S.2,28442,34152,27012,3129%0,62
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,7645400,7835000,7519100,758230%2,56
Atlantis Yatirim Holding A.S.1,23411,27371,22281,2511%2,32
Atlas Yatırım Ortaklığı A.Ş.0,8457200,8535600,8378900,845720%0,46
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,20621,20621,19811,2062%0,68
Ayen Enerji A.S.1,25481,28161,25481,2762%3,03
Aygaz A.S.4,00004,12003,94004,1000%2,50
Bagfas Bandirma Gübre Fabrikaları A.Ş.3,38543,53103,34903,4400%2,16
Bak Ambalaj Sanayi ve Ticaret A.S.0,7710560,7891280,7710560,783104%0,78
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,64001,94001,64001,8800%3,30
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0895030,0895030,0856950,088869%0,00
Batisoke Cimento Sanayi ve Ticaret A.S.1,25091,25091,20311,2191%0,00
Besiktas Futbol Yatirimlari A.S.4,22404,66104,22404,4061%3,42
Big Medya Teknoloji Anonim Sirketi3,71743,81733,69743,7574%1,62
BIM Birlesik Magazalar A.S.0,7083330,7135410,7083330,713541%0,74
Birlik Mensucat Fabric Industry and Trade Inc.6,08476,08476,08476,0847%0,00
Blume Metal Kimya Anonim Sirketi0,2769760,2843130,2751420,275142%0,00
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,06002,06002,02002,0400%-0,97
Borusan Yatirim ve Pazarlama A.S.4,50004,52004,44004,4600%-1,33
Bosch Fren Sistemleri A.Ş.16,728316,809916,565116,6467%0,00
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0326700,0346420,0326700,034360%6,09
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,95121,97561,93901,9634%1,90
Burcelik Bursa Celik Dokum Sanayi A.S.0,1561530,1561530,1530760,154615%1,01
Burcelik Vana Sanayi ve Ticaret A.S.1,09251,09251,06921,0692%2,22
Bursa Cimento Fabrikasi A.S.2,95262,99542,93122,9312%-0,72
Celik Halat ve Tel Sanayii A.S.1,33841,36551,32031,3655%2,72
Cemtas Celik Makina Sanayi ve Ticaret A.S.1,82761,89661,81031,8793%2,83
Cim Beton Hazirbeton Prefabrication A.S.30,250031,500030,000030,7500%0,00
Cimentas Izmir Cimento Fabrikasi A.S.6,94646,94646,27116,4158%-8,90
Coca-Cola İçecek A.Ş.11,500012,100011,400011,9000%5,31
Cosmos Yatirim Holding A.S.1,25001,25001,23001,2400%0,81
Creditwest Faktoring A.S.0,1839990,1839990,1759990,178666%0,00
Çelebi Hava Servisi A.Ş.8,72228,94448,66678,7222%7,53
Çimsa Çimento Sanayi ve Ticaret A.Ş.9,65009,70008,95009,0500%-4,74
Dagi Yatirim Holding A.S.1,64881,64881,62501,6329%0,00
Dardanel Onentas Gida Sanayi A.S.0,9900001,01000,9700000,980000%0,00
Demisas Dokum Emaye Sanayi A.S.0,8919900,8919900,8798500,885920%0,69
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.2,48002,49002,44002,4500%-0,41
Derimod Konfeksiyon Ayakkabi A.S.0,7145700,7178200,7080700,708070%0,00
Desa Deri Sanayi Ve Ticaret A.S.0,1225520,1245610,1215480,123557%1,65
Deva Holding A.S.1,61521,66591,61521,6659%3,14
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.7,75007,75007,65007,6500%-1,29
Dogan Burda Magazine Publishing and Media Inc.3,71743,81733,69743,7574%1,62
Dogan Sirketler Grubu Holdings A.S.1,08041,08641,07441,0804%0,56
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,8044220,8098940,7934770,798950%0,69
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,8044200,8098900,7934800,798950%0,69
Dogus Gayrimenkul Yatirim Ortakligi A.S.1,42531,46131,38931,4109%3,70
Dogus Otomotiv Servis ve Ticaret A.S.1,93001,95001,91001,9400%0,52
Dogusan Boru Sanayii ve Ticaret A.S.1,99861,99861,98221,9822%-0,82
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.1,71561,72511,69671,7156%1,12
Dunya Holding A.Ş.10,592711,000110,592710,8643%3,90
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0945930,0959190,0941510,094593%0,00
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1933330,2066660,1900000,200000%5,26
Eczacibasi Yatirim Holding A.S.2,64002,66672,62672,6667%1,52
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,90872,92802,88952,9087%0,00
Ege Endustri ve Ticaret A.S.10,400010,600010,300010,6000%0,95
Ege Profil ve Sanayi A.S.0,6838360,7005150,6727170,678277%0,00
Ege Seramik Sanayi ve Ticaret A.Ş.1,43001,44001,40001,4300%-2,05
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,7200000,7300000,7100000,730000%1,39
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.1,09871,09871,08271,0987%1,48
Emek Elektrik Endüstrisi A.Ş.0,6000000,6450000,6000000,635000%5,83
Eminis Ambalaj A.S.2,04572,23172,04572,2007%8,40
Enka Insaat ve Sanayi A.S.0,9120400,9300410,9060400,924041%1,32
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,47461,50081,46161,4616%-0,88
Eregli Demir ve Celik Fabrikalari T.A.S.0,5436360,5471210,5366660,540151%0,65
Escort Teknoloji Yatırım A.Ş.0,0254900,0258570,0253070,025490%0,72
Federal-Mogul Izmit Piston10,857111,142910,642910,8571%0,00
Fenerbahçe Futbol A.Ş.7,18597,28117,13837,1859%0,67
Ford Otomotiv Sanayi A.Ş.0,9250000,9300000,9150000,920000%0,00
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0058800,0061770,0058800,005979%0,83
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.2,92703,02622,92702,9766%2,56
Garanti Faktoring A.S.0,6867800,6867800,6641900,668710%0,00
Garanti Yatirim Ortakligi A.S.0,8587800,8587800,8412600,841260%-1,54
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0953900,0967020,0936390,094515%-0,46
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,2112560,2167200,2021510,202151%-6,72
Global Yatırım Holding A.Ş.0,3503140,3503140,3378030,340305%-1,45
Goodyear Lastikleri T.A.Ş.0,1034950,1058470,1027110,105063%2,29
Göltaş Göller Bölgesi Çimento A.Ş.9,08009,08009,08009,0800%0,00
GSD Denizcilik Gayrimenkul A.Ş.0,7423100,7536500,7309800,736650%-0,76
GSD Holding A.S.1,13331,13331,07781,0944%-0,51
Gubre Fabrikalari T.A.S.0,1899600,1926500,1872700,191310%1,43
Hacı Ömer Sabancı Holding A.Ş.3,63143,65773,57883,6314%-1,43
Hektaş Ticaret T.A.Ş.0,0189580,0192990,0187870,019129%0,90
Hürriyet Gazetecilik ve Matbaacılık A.Ş.4,03854,05773,94234,0192%0,00
ICBC Turkey Bank A.S.1,38931,39621,37561,3825%0,00
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,2680000,2700000,2640000,266000%0,00
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,4479900,4511700,4448200,447990%0,00
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,5700000,5900000,5600000,580000%3,57
Ihlas Holding A.S.0,7150000,7228600,7150000,715000%0,00
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,1276800,1299200,1269330,129173%4,22
Intema Insaat ve Tesisat Malzeme A.S.1,15621,17541,14331,1497%-0,56
Inveo Yatırım Holding A.Ş.0,0404720,0407100,0399960,040234%0,60
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.1,31141,33051,29871,3114%0,49
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.1,31141,33051,29871,3114%0,49
Is Finansal Kiralama A.S.0,8647100,9245700,8647100,904620%5,43
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,26731,29541,25791,2767%1,49
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,1579010,1590050,1523790,157901%2,14
Isiklar Enerji ve Yapı Holding A.Ş.0,8700000,8800000,8600000,870000%1,16
Izmir Demir Celik Sanayi A.S.0,4814000,4814000,4780800,478080%0,00
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.1,74001,74001,71601,7160%-1,38
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,6783400,6783400,6552100,670630%0,00
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2315800,2364100,2267600,231580%-2,04
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,5300200,5362600,4676700,517550%-1,19
Karsan Otomotiv Sanayii ve Ticaret A.S.2,33582,34542,30692,3262%0,83
Karsu Tekstil Sanayii ve Ticaret A.S.0,7000000,7100000,6900000,710000%2,90
Kartonsan Karton Sanayi ve Ticaret A.Ş.110,00111,43109,29110,00%0,00
Kent Gıda Maddeleri Sanayii A.Ş.52,500056,000052,500055,0000%6,80
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,3014600,3122900,3014600,305070%1,20
Kervansaray Yatirim Holding A.S.1,52541,56091,52541,5373%0,78
Klimasan Klima Sanayi ve Ticaret A.Ş.0,6090900,6151500,6030300,603030%0,00
Koç Holding A.Ș.5,61905,66675,52385,6190%0,00
Konfrut Gida Sanayi ve Ticaret A.S.0,0637500,0637500,0631250,063437%0,00
Konya Cimento Sanayii A.S.70,000070,000067,000067,0000%-3,60
Kordsa Teknik Tekstil A.S.0,2410650,2410650,2179060,218958%1,46
Koza Anadolu Metal Madencilik A.S.0,4205200,4292800,4176000,423440%0,69
Kristal Kola ve Meşrubat Sanayi A.Ş.0,9887601,00410,9810900,988760%0,78
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,48001,48001,45001,4600%-0,68
Kütahya Porselen Sanayi A.Ş.2,02922,09421,98052,0942%4,88
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0463410,0468290,0456090,046097%1,07
Logo Yazilim Sanayi ve Ticaret A.S.5,53335,80005,13335,3667%-2,42
Luks Kadife Ticaret Sanayii A.S.1,22371,25341,21771,2237%0,98
Lydia Holding AS1,40801,40801,36681,4080%4,59
Makina Takim Endustrisi A.S.0,5370600,5552700,5279600,546170%1,70
Marka Yatirim Holding A.S.0,7477200,7813300,7477200,772930%4,55
Marmaris Altinyunus Turistik Tesisler A.S.13,700013,900013,600013,6000%-1,45
Marshall Boya ve Vernik Sanayi A.Ş.13,905814,034013,841713,9058%1,40
Marti Otel İşletmeleri A.Ş.2,30002,31002,26002,2800%0,88
Mazhar Zorlu Holding A.S.1,05001,07001,04001,0400%-1,89
Menderes Tekstil Sanayi ve Ticaret A.S.0,2449600,2587700,2415100,255320%5,72
Merko Gıda Sanayi ve Ticaret A.Ş.2,00822,02601,99042,0082%0,00
Metemtur Otelcilik ve Turizm AS1,41101,44841,40161,4016%0,00
Metro Ticari ve Mali Yatirimlar Holding A.S.1,26951,34181,23861,2695%0,82
Metro Yatirim Ortakligi A.S.0,8933300,8933300,8600000,880000%3,13
Migros Ticaret Anonim Sirketi12,500012,500012,200012,3000%0,00
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.1,40801,40801,36681,4080%4,59
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,9357500,9452500,9262500,931000%0,00
Mondi Turkey Corrugated Cardboard Inc.0,9357460,9452460,9262460,930996%0,00
Net Holding A.S.0,3189200,3434500,3107400,335270%5,13
Netas Telekomunikasyon A.S.2,87502,90002,87502,8750%0,88
Nuh Cimento Sanayi A.S.6,80006,85006,65006,6500%-1,48
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.1,22001,25501,22001,2350%2,07
Otokar Otomotiv ve Savunma Sanayi A.Ş.7,25007,30007,10007,1500%-0,69
Oyak Cimento Fabrikalari A.S.1,35621,35621,28201,2926%-3,94
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0109610,0110960,0109610,010961%0,00
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.2,20002,20002,14002,1600%-1,82
Parsan Makina Parçaları Sanayi A.Ş.1,28411,29341,21901,2376%-2,21
Penguen Gıda Sanayi A.Ş.0,9404700,9577300,9145900,931850%-0,92
Petkim Petrokimya Holding A.S.0,6931600,7028600,6883200,698010%2,13
Petrokent Turizm A.Ş.25,500025,500025,250025,5000%-0,97
Pınar Entegre Et ve Un Sanayi A.Ş.0,1800000,1900000,1785710,188571%1,54
Pinar Su Sanayi ve Ticaret A.S.0,1664150,1709130,1664150,169114%0,00
Pinar Sut Mamulleri Sanayii A.S.0,3657140,3742850,3657140,374285%2,34
Plastik Kart Akıllı Kart Teknolojileri A.Ş.2,41002,48002,41002,4400%1,24
Platform Turizm Tasimacilik A.S.41,160041,160040,720040,7200%-1,64
QNB Bank A.Ş.1,20381,24881,14891,1689%0,48
QNB Finansal Kiralama A.S.3,53363,79533,53363,6644%3,70
QNB Finansal Kiralama A.Ş.0,4063460,4364450,4063460,421395%3,70
QNB Finansbank A.Ş.1,97642,05021,88621,9190%0,48
Ral Yatirim Holding A.S.0,0962540,0986020,0954720,097819%2,46
Ray Sigorta A.S.1,29771,38041,29771,3556%4,46
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.1,34001,35001,32001,3300%0,00
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,7184670,7253750,7115580,725375%0,00
Sanko Pazarlama İthalat İhracat A.Ş.1,35941,36631,33871,3456%0,00
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0970000,0990000,0970000,098000%1,03
Sasa Polyester Sanayi A.Ş.0,0052850,0053370,0052850,005337%0,98
Selcuk Gida Endustri Ihracat A.S.16,879417,528716,879417,3123%3,90
Serve Film Prodüksiyon Eglence A.S.1,48001,48001,45001,4600%-0,68
Soktas Tekstil Sanayi ve Ticaret A.S.1,49241,55241,49241,5353%1,13
Sonmez Filament Sentetik A.S.1,21001,23001,20001,2100%2,54
Sonmez Pamuklu Sanayii A.S.0,2682760,2682760,2527690,260522%7,01
Söke Değirmencilik Sanayi ve Ticaret A.Ş.3,85003,87003,83003,8700%0,78
Şeker Finansal Kiralama A.Ş.2,14902,17732,09252,1302%0,89
Şekerbank T.A.Ş.0,9676100,9676100,9325800,932580%-3,62
Tat Gida Sanayi A.S.2,06002,10002,05002,0800%0,97
Tek Art Insaat Ticaret Turizm A.S.2,23932,23932,15532,2113%3,95
Tera Finansal Yatırımlar Holding A.Ş.0,5935870,5935870,5849840,587852%0,00
Tera Yatirim Teknoloji Holding A.Ş.0,3445900,3514360,3423090,344590%-0,66
Tofas Turk Otomobil Fabrikasi A.S.2,76002,80002,72002,8000%5,26
Trabzonspor Sportif Yatirim Ve Ticaret A.S.1,63791,66101,62251,6533%1,90
Tukas Gida Sanayi ve Ticaret A.S.0,1888880,1907400,1870370,188888%0,00
Tupras Turkiye Petrol Rafinerileri A.S.3,35713,40003,34293,3714%1,29
Turcas Petrol A.S.1,13461,13461,09031,0966%-2,26
Turk Prysmian Kablo ve Sistemleri A.S.0,7079500,7294000,7025800,718670%2,29
Turk Sise ve Cam Fabrikalari A.S.0,8762800,8845800,8638200,876280%1,44
Turk Traktor ve Ziraat Makineleri A.S.6,90007,05006,80006,9500%2,96
Turkcell Iletisim Hizmetleri A.S.6,19736,23956,11306,1130%-1,36
Turkish Airlines Inc.0,9510500,9700700,9447100,957390%2,03
Turkiye Sigorta A.S.0,0680410,0699710,0680410,068524%1,43
Turkiye Sınai Kalkınma Bankası A.Ş.0,5722300,5839100,5722300,580990%2,05
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,48591,48591,44411,4580%0,00
Türkiye Garanti Bankası A.Ş.2,42462,43642,40112,4128%-0,49
Türkiye Kalkınma ve Yatırım Bankası A.Ş.2,21762,23022,14202,1672%-1,71
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.1,15251,15931,13901,1458%-0,59
Usak Seramik Sanayii A.S.0,1076400,1095730,1069950,108284%1,20
Ülker Bisküvi Sanayi A.Ş.4,76004,82004,74004,7600%-0,42
Vakif Finansal Kiralama A.S.0,0216220,0220010,0215270,021716%0,43
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,1350960,1377450,1350960,135096%2,00
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.1,02681,02681,01641,0268%1,02
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,5796900,5851600,5742200,574220%0,00
Vestel Elektronik Sanayi ve Ticaret A.S.4,80004,82004,78004,8000%0,00
Viking Kagit ve Seluloz A.S.0,8700000,8900000,8700000,890000%2,30
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,2250000,2310000,2250000,231000%2,67
Yapi ve Kredi Bankasi A.S.1,32851,32851,29021,3157%-0,96
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,3137100,3181300,3070800,311500%0,71
Yesil Yapi Endustrisi A.S.0,2582560,2610030,2555080,255508%-1,06
Yesil Yatirim Holding A.S.1,01001,15001,01001,0800%6,93
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0911250,0923400,0905170,091125%0,67
Zorlu Enerji Elektrik Üretim A.Ş.1,93572,00291,92231,9760%2,08