Amerikan Doları 50,0304 %0,02Euro 56,3008 %0,23Gram Altın 6.676,00 %1,65Ons Altın 4.127,12 %1,62Brent Petrol 94,1831 %-1,05EUR/USD 1,1253 %0,21Bitcoin 80.637,05 %0,62Ethereum 2.428,80 %0,32

12 Ekim 2005 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.1,31331,32001,29331,2933%0,00
Afyon Çimento Sanayi T.A.Ş.0,5306400,5388500,5114900,511490%-3,61
Akbank T.A.Ş.3,83123,83123,68383,7048%0,57
Akçansa Çimento Sanayi ve Ticaret A.Ş.7,30007,35007,05007,1000%-2,74
Akenerji Elektrik Üretim A.Ş.0,8773100,8773100,8454100,845410%-2,75
Akin Tekstil A.S.2,28002,30002,27002,2700%0,00
Akmerkez Gayrimenkul Yatirim Ortakligi A.S.15,441215,716915,257315,2573%-1,19
Aksa Akrilik Kimya Sanayii A.Ş.0,0894760,0915730,0880780,088078%0,00
Aksigorta A.Ş.2,53502,57872,46212,5058%-0,58
Aksu Enerji Ve Ticaret A.S.1,31171,35601,29401,2940%-0,68
Alarko Carrier Sanayi ve Ticaret A.S.11,600011,600011,200011,3000%-2,59
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,1133500,1133500,1107140,111592%-0,78
Alarko Holding A.Ş.2,25572,26702,23312,2331%-1,00
Alcatel Lucent Teletas Telekomunikasyon A.S.2,98442,98442,87072,8992%-1,92
Alkim Alkali Kimya A.S.0,4038410,4203250,4021930,408786%2,06
Alkim Kagit Sanayi ve Ticaret A.S.0,1021420,1050000,1007140,100714%0,00
Altinyunus Cesme Turistik Inc.3,59063,59063,45593,4559%-4,15
Anadolu Anonim Türk Sigorta Şirketi0,5833940,5872580,5640760,564076%-3,31
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,9343690,9531810,9218270,928098%-1,33
Anadolu Grubu Holding A.S.0,6854070,6952690,6804760,680476%-0,72
Anadolu Hayat Emeklilik A.S.0,8509600,8509600,8230600,826550%-2,47
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,47291,47291,41231,4224%-2,08
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,4263630,4292830,4176020,423443%0,00
Arcelik A.S.8,39028,73178,34158,4878%1,75
Arena Bilgisayar Sanayi ve Ticaret A.Ş.1,61731,62791,57501,5856%-1,96
Arsan Tekstil Sanayi ve Ticaret A.S.0,0339110,0341780,0333770,033644%0,80
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,3528410,3557810,3454900,345490%-1,26
Ata Gayrimenkul Yatirim Ortakligi A.S.2,31292,35582,24162,2558%-2,47
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,7519100,7645400,7392700,739270%-2,50
Atlantis Yatirim Holding A.S.1,26241,26801,22281,2228%-2,26
Atlas Yatırım Ortaklığı A.Ş.0,8457200,8535600,8378900,837890%-0,93
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,21431,24671,19811,2062%0,00
Ayen Enerji A.S.1,14221,28701,14221,2387%-2,94
Aygaz A.S.4,10004,18004,04004,0400%-1,46
Bagfas Bandirma Gübre Fabrikaları A.Ş.3,49463,54923,38543,4218%-0,53
Bak Ambalaj Sanayi ve Ticaret A.S.0,7168410,8071990,7168410,789128%0,77
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,90001,93001,77001,8200%-3,19
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0888690,0895030,0875990,088869%0,00
Batisoke Cimento Sanayi ve Ticaret A.S.1,19521,21111,09161,0996%-9,80
Besiktas Futbol Yatirimlari A.S.4,58824,84304,33324,4789%1,65
Big Medya Teknoloji Anonim Sirketi3,75743,77743,69743,6974%-1,60
BIM Birlesik Magazalar A.S.0,7291660,7291660,7083330,708333%-0,73
Birlik Mensucat Fabric Industry and Trade Inc.6,01896,18335,92026,1504%1,08
Blume Metal Kimya Anonim Sirketi0,2769760,2806450,2678050,269639%-2,00
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,06002,06002,04002,0400%0,00
Borusan Yatirim ve Pazarlama A.S.4,46004,48004,42004,4400%-0,45
Bosch Fren Sistemleri A.Ş.16,809917,054716,646716,7283%0,49
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0343600,0352050,0332330,033515%-2,46
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,96341,98781,91461,9146%-2,48
Burcelik Bursa Celik Dokum Sanayi A.S.0,1638460,1676920,1584610,161538%4,48
Burcelik Vana Sanayi ve Ticaret A.S.1,07701,09251,05371,0537%-1,45
Bursa Cimento Fabrikasi A.S.2,97402,97402,88842,8884%-1,46
Celik Halat ve Tel Sanayii A.S.1,35641,36551,33841,3384%-1,99
Cemtas Celik Makina Sanayi ve Ticaret A.S.1,91381,94831,87931,8966%0,92
Cim Beton Hazirbeton Prefabrication A.S.32,000032,000030,000030,2500%-1,63
Cimentas Izmir Cimento Fabrikasi A.S.6,36766,46416,02996,0299%-6,01
Coca-Cola İçecek A.Ş.12,100012,600012,000012,3000%3,36
Cosmos Yatirim Holding A.S.1,25001,26001,22001,2300%-0,81
Creditwest Faktoring A.S.0,1786660,1786660,1719990,173332%-2,99
Çelebi Hava Servisi A.Ş.8,55568,66678,44448,5000%-2,55
Çimsa Çimento Sanayi ve Ticaret A.Ş.9,40009,40008,75008,8000%-2,76
Dagi Yatirim Holding A.S.1,64881,64881,60111,6011%-1,95
Dardanel Onentas Gida Sanayi A.S.0,9800001,05000,9700001,0000%2,04
Demisas Dokum Emaye Sanayi A.S.0,8737900,8919900,8737900,879850%-0,69
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.2,45002,47002,40002,4000%-2,04
Derimod Konfeksiyon Ayakkabi A.S.0,7145700,7210700,7080700,714570%0,92
Desa Deri Sanayi Ve Ticaret A.S.0,1235570,1275750,1235570,126570%2,44
Deva Holding A.S.1,70821,71661,64061,6575%-0,51
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.7,70007,70007,50007,5500%-1,31
Dogan Burda Magazine Publishing and Media Inc.3,75743,77743,69743,6974%-1,60
Dogan Sirketler Grubu Holdings A.S.1,09241,09841,05641,0564%-2,22
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,7989500,7989500,7770610,777061%-2,74
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,7989500,7989500,7770600,777060%-2,74
Dogus Gayrimenkul Yatirim Ortakligi A.S.1,41091,44691,40371,4181%0,51
Dogus Otomotiv Servis ve Ticaret A.S.2,04002,10002,03002,0500%5,67
Dogusan Boru Sanayii ve Ticaret A.S.1,98221,99861,78651,9496%-1,65
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.1,71561,74411,69671,6967%-1,11
Dunya Holding A.Ş.11,000111,000110,728510,8643%0,00
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0950350,0959190,0937090,094151%-0,47
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,2066660,2200000,2033330,216666%8,33
Eczacibasi Yatirim Holding A.S.2,69332,70672,58672,6000%-2,50
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,88952,92802,85092,8895%-0,66
Ege Endustri ve Ticaret A.S.10,600010,600010,400010,4000%-1,89
Ege Profil ve Sanayi A.S.0,6838360,7060750,6838360,683836%0,82
Ege Seramik Sanayi ve Ticaret A.Ş.1,43001,45001,37001,3800%-3,50
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,7300000,7300000,7100000,710000%-2,74
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.1,09871,10401,00801,0827%-1,46
Emek Elektrik Endüstrisi A.Ş.0,6500000,6600000,6400000,650000%2,36
Eminis Ambalaj A.S.2,21622,24722,07672,1077%-4,23
Enka Insaat ve Sanayi A.S.0,9240410,9300410,9000400,900040%-2,60
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,47461,48771,43551,4486%-0,89
Eregli Demir ve Celik Fabrikalari T.A.S.0,5401510,5401510,5262120,529697%-1,94
Escort Teknoloji Yatırım A.Ş.0,0254900,0256730,0251230,025123%-1,44
Federal-Mogul Izmit Piston10,928611,071410,571410,6429%-1,97
Fenerbahçe Futbol A.Ş.7,23357,32867,13837,1859%0,00
Ford Otomotiv Sanayi A.Ş.0,9200000,9300000,9050000,910000%-1,09
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0061270,0061270,0057810,005831%-2,48
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.2,97662,97662,92702,9270%-1,67
Garanti Faktoring A.S.0,6687100,6687100,6641900,664190%-0,68
Garanti Yatirim Ortakligi A.S.0,8544000,8544000,8368700,836870%-0,52
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0945150,0953900,0932020,093202%-1,39
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,2039720,2057930,1985080,200329%-0,90
Global Yatırım Holding A.Ş.0,3403050,3428070,3252910,327794%-3,68
Goodyear Lastikleri T.A.Ş.0,1058470,1066310,1034950,103495%-1,49
Göltaş Göller Bölgesi Çimento A.Ş.9,08009,08009,08009,0800%0,00
GSD Denizcilik Gayrimenkul A.Ş.0,7366500,7366500,7026500,702650%-4,62
GSD Holding A.S.1,10561,10561,06671,0722%-2,03
Gubre Fabrikalari T.A.S.0,1913100,1940000,1872700,188610%-1,41
Hacı Ömer Sabancı Holding A.Ş.3,71043,76303,63143,6577%0,72
Hektaş Ticaret T.A.Ş.0,0192990,0199830,0189580,019470%1,78
Hürriyet Gazetecilik ve Matbaacılık A.Ş.4,03854,07693,90383,9231%-2,39
ICBC Turkey Bank A.S.1,40301,40991,34831,3551%-1,98
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,2640000,2940000,2640000,288000%8,27
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,4479900,4479900,4384600,441640%-1,42
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,5800000,5800000,5600000,570000%-1,72
Ihlas Holding A.S.0,7228600,7228600,6992800,699280%-2,20
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,1284260,1291730,1232000,123946%-4,05
Intema Insaat ve Tesisat Malzeme A.S.1,14971,16261,13691,1369%-1,12
Inveo Yatırım Holding A.Ş.0,0416630,0416630,0399960,039996%-0,59
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.1,31781,33051,30501,3050%-0,49
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.1,31781,33051,30501,3050%-0,49
Is Finansal Kiralama A.S.0,9112700,9312200,8913100,897960%-0,74
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,28601,29541,23911,2391%-2,94
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,1545870,1601090,1523790,154587%-2,10
Isiklar Enerji ve Yapı Holding A.Ş.0,8700000,8700000,8100000,820000%-5,75
Izmir Demir Celik Sanayi A.S.0,4847200,4847200,4780800,478080%0,00
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.1,72801,76401,71601,7520%2,10
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,6706300,6706300,6552100,662920%-1,15
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,5175500,5237900,5050800,511320%-1,20
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2364100,2364100,2267600,231580%0,00
Karsan Otomotiv Sanayii ve Ticaret A.S.2,33582,34542,30692,3166%-0,41
Karsu Tekstil Sanayii ve Ticaret A.S.0,7000000,7100000,6900000,700000%-1,41
Kartonsan Karton Sanayi ve Ticaret A.Ş.110,71111,43108,57109,29%-0,65
Kent Gıda Maddeleri Sanayii A.Ş.59,000060,000055,000056,0000%1,82
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,3050700,3086800,2978500,299650%-1,78
Kervansaray Yatirim Holding A.S.1,54911,56091,52541,5373%0,00
Klimasan Klima Sanayi ve Ticaret A.Ş.0,6060600,6090900,6000000,600000%-0,50
Koç Holding A.Ș.5,66675,66675,47625,5238%-1,69
Konfrut Gida Sanayi ve Ticaret A.S.0,0637500,0646870,0631250,063437%0,00
Konya Cimento Sanayii A.S.68,000068,000065,000065,5000%-2,24
Kordsa Teknik Tekstil A.S.0,2242220,2242220,2168530,216853%-0,96
Koza Anadolu Metal Madencilik A.S.0,4263600,4292800,4176000,423440%0,00
Kristal Kola ve Meşrubat Sanayi A.Ş.0,9964200,9964200,9581000,965760%-2,33
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,47001,51001,44001,4500%-0,68
Kütahya Porselen Sanayi A.Ş.2,14292,19162,07792,1266%1,55
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0458530,0458530,0441460,044146%-4,23
Logo Yazilim Sanayi ve Ticaret A.S.5,40005,43335,23335,2667%-1,86
Luks Kadife Ticaret Sanayii A.S.1,24741,29501,21181,2356%0,97
Lydia Holding AS1,43551,43551,38741,3943%-0,98
Makina Takim Endustrisi A.S.0,5370600,5461700,5279600,546170%0,00
Marka Yatirim Holding A.S.0,7729300,8065300,7645300,772930%0,00
Marmaris Altinyunus Turistik Tesisler A.S.13,700013,700013,300013,3000%-2,21
Marshall Boya ve Vernik Sanayi A.Ş.13,905814,418513,905814,0981%1,38
Marti Otel İşletmeleri A.Ş.2,32002,32002,25002,2600%-0,88
Mazhar Zorlu Holding A.S.1,05001,05001,03001,0300%-0,96
Menderes Tekstil Sanayi ve Ticaret A.S.0,2553200,2587700,2415100,248410%-2,71
Merko Gıda Sanayi ve Ticaret A.Ş.2,02602,13262,00822,0260%0,88
Metemtur Otelcilik ve Turizm AS1,41101,42971,36431,3736%-2,00
Metro Ticari ve Mali Yatirimlar Holding A.S.1,16111,18181,07341,1302%-10,98
Metro Yatirim Ortakligi A.S.0,8866700,8933300,8533300,853330%-3,03
Migros Ticaret Anonim Sirketi12,500012,500011,800012,0000%-2,44
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.1,43551,43551,38741,3943%-0,98
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,9167500,9547500,9167500,926250%-0,51
Mondi Turkey Corrugated Cardboard Inc.0,9167460,9547450,9167460,926246%-0,51
Net Holding A.S.0,3352700,3352700,3189200,318920%-4,88
Netas Telekomunikasyon A.S.2,87502,90002,82502,8250%-1,74
Nuh Cimento Sanayi A.S.6,65006,75006,60006,6000%-0,75
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.1,23501,27501,22501,2250%-0,81
Otokar Otomotiv ve Savunma Sanayi A.Ş.7,30007,30007,05007,1000%-0,70
Oyak Cimento Fabrikalari A.S.1,29261,30321,21851,2397%-4,10
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0110960,0110960,0108270,010894%-0,61
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.2,18002,22002,14002,1400%-0,93
Parsan Makina Parçaları Sanayi A.Ş.1,25621,28411,24691,2655%2,26
Penguen Gıda Sanayi A.Ş.0,9404700,9491000,9059600,914590%-1,85
Petkim Petrokimya Holding A.S.0,7077100,7125500,6931600,698010%0,00
Petrokent Turizm A.Ş.25,500025,500024,750025,0000%-1,96
Pınar Entegre Et ve Un Sanayi A.Ş.0,1871420,1871420,1814280,181428%-3,79
Pinar Su Sanayi ve Ticaret A.S.0,1700140,1709130,1664150,166415%-1,60
Pinar Sut Mamulleri Sanayii A.S.0,3714280,3828570,3714280,374285%0,00
Plastik Kart Akıllı Kart Teknolojileri A.Ş.2,45002,46002,42002,4200%-0,82
Platform Turizm Tasimacilik A.S.40,260040,260039,980039,9800%-1,82
QNB Bank A.Ş.1,16391,16891,11391,1289%-3,42
QNB Finansal Kiralama A.S.3,66443,66443,53363,5859%-2,14
QNB Finansal Kiralama A.Ş.0,4213950,4213950,4063460,412365%-2,14
QNB Finansbank A.Ş.1,91081,91901,82881,8534%-3,42
Ral Yatirim Holding A.S.0,0978190,1009500,0962540,098602%0,80
Ray Sigorta A.S.1,35561,38041,32251,3308%-1,83
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.1,32001,47001,32001,4400%8,27
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,7253750,7253750,7115580,711558%-1,90
Sanko Pazarlama İthalat İhracat A.Ş.1,35251,35251,29041,3042%-3,08
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0980000,0980000,0965000,096500%-1,53
Sasa Polyester Sanayi A.Ş.0,0053890,0053890,0052850,005285%-0,97
Selcuk Gida Endustri Ihracat A.S.17,528717,528717,095817,3123%0,00
Serve Film Prodüksiyon Eglence A.S.1,47001,51001,44001,4500%-0,68
Soktas Tekstil Sanayi ve Ticaret A.S.1,44951,56961,44951,5267%-0,56
Sonmez Filament Sentetik A.S.1,20001,20001,16001,1700%-3,31
Sonmez Pamuklu Sanayii A.S.0,2651740,2682760,2465660,251218%-3,57
Söke Değirmencilik Sanayi ve Ticaret A.Ş.3,68003,71003,56003,6000%-6,98
Şeker Finansal Kiralama A.Ş.2,13962,13961,94171,9699%-7,52
Şekerbank T.A.Ş.0,9413400,9457200,8669100,893180%-4,22
Tat Gida Sanayi A.S.2,09002,09002,05002,0500%-1,44
Tek Art Insaat Ticaret Turizm A.S.2,37922,37922,20202,2299%0,84
Tera Finansal Yatırımlar Holding A.Ş.0,5935870,5935870,5763820,576382%-1,95
Tera Yatirim Teknoloji Holding A.Ş.0,3308980,3537190,3263340,330898%-3,97
Tofas Turk Otomobil Fabrikasi A.S.2,78002,80002,68002,7000%-3,57
Trabzonspor Sportif Yatirim Ve Ticaret A.S.1,65331,66101,61481,6225%-1,86
Tukas Gida Sanayi ve Ticaret A.S.0,1907400,1907400,1870370,187037%-0,98
Tupras Turkiye Petrol Rafinerileri A.S.3,41433,44293,31433,3286%-1,27
Turcas Petrol A.S.1,07761,07761,02691,0332%-5,78
Turk Prysmian Kablo ve Sistemleri A.S.0,7133100,7347600,7079500,718670%0,00
Turk Sise ve Cam Fabrikalari A.S.0,8887400,8928900,8596700,867970%-0,95
Turk Traktor ve Ziraat Makineleri A.S.7,00007,00006,80006,8000%-2,16
Turkcell Iletisim Hizmetleri A.S.6,15516,23955,98656,0708%-0,69
Turkish Airlines Inc.0,9700700,9700700,9383700,938370%-1,99
Turkiye Sigorta A.S.0,0694890,0738320,0685240,071902%4,93
Turkiye Sınai Kalkınma Bankası A.Ş.0,5926700,5985100,5634700,569310%-2,01
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,46501,46501,44411,4510%-0,48
Türkiye Garanti Bankası A.Ş.2,47172,48342,40112,4128%0,00
Türkiye Kalkınma ve Yatırım Bankası A.Ş.2,20502,20502,05382,0664%-4,65
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.1,17971,20681,11861,1186%-2,37
Usak Seramik Sanayii A.S.0,1089290,1108620,1082840,108284%0,00
Ülker Bisküvi Sanayi A.Ş.4,74004,92004,74004,8200%1,26
Vakif Finansal Kiralama A.S.0,0216220,0226650,0215270,022285%2,62
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,1377450,1403940,1359790,137745%1,96
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.1,03721,08901,02161,0631%3,54
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,5742200,5851600,5632800,563280%-1,91
Vestel Elektronik Sanayi ve Ticaret A.S.4,84004,88004,76004,7800%-0,42
Viking Kagit ve Seluloz A.S.0,8900000,8900000,8700000,880000%-1,12
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,2310000,2310000,2260000,229000%-0,87
Yapi ve Kredi Bankasi A.S.1,32851,32851,27741,2902%-1,94
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,3115000,3137100,3026600,302660%-2,84
Yesil Yapi Endustrisi A.S.0,2582560,2582560,2527610,252761%-1,08
Yesil Yatirim Holding A.S.1,10001,20001,10001,1300%4,63
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0911250,0935550,0911250,092340%1,33
Zorlu Enerji Elektrik Üretim A.Ş.2,00292,02981,94921,9895%0,68