Amerikan Doları 50,0187 %0,00Euro 56,1704 %-0,00Gram Altın 6.571,00 %0,05Ons Altın 4.063,06 %0,04Brent Petrol 95,0737 %-0,12EUR/USD 1,1230 %-0,00Bitcoin 80.270,00 %0,16Ethereum 2.424,17 %0,13

18 Ekim 2005 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.1,38001,39331,38001,3800%0,49
Afyon Çimento Sanayi T.A.Ş.0,5114900,5142300,4923500,503290%1,10
Akbank T.A.Ş.3,45223,53643,41013,5154%3,73
Akçansa Çimento Sanayi ve Ticaret A.Ş.6,45006,50006,30006,4000%0,79
Akenerji Elektrik Üretim A.Ş.0,8613600,8613600,8454100,853390%1,91
Akin Tekstil A.S.2,28002,29002,25002,2600%0,44
Akmerkez Gayrimenkul Yatirim Ortakligi A.S.17,003718,658116,819918,1066%7,06
Aksa Akrilik Kimya Sanayii A.Ş.0,0859810,0866800,0852820,085981%0,82
Aksigorta A.Ş.2,17072,24362,15622,2290%5,52
Aksu Enerji Ve Ticaret A.S.1,32061,32061,26741,2763%0,70
Alarko Carrier Sanayi ve Ticaret A.S.11,100011,400011,000011,2000%0,90
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,1054420,1107140,1036840,108956%4,20
Alarko Holding A.Ş.2,27822,41362,27822,3685%3,96
Alcatel Lucent Teletas Telekomunikasyon A.S.2,85372,87642,83102,8537%1,21
Alkim Alkali Kimya A.S.0,3956000,3988960,3939510,397248%0,84
Alkim Kagit Sanayi ve Ticaret A.S.0,0971420,0985710,0964280,097857%1,48
Altinyunus Cesme Turistik Inc.3,21663,42603,20163,2764%2,34
Anadolu Anonim Türk Sigorta Şirketi0,5254410,5370320,5177140,533168%2,22
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,9155560,9218270,9030140,909285%1,40
Anadolu Grubu Holding A.S.0,6755460,6804760,6607460,675546%0,74
Anadolu Hayat Emeklilik A.S.0,7777200,7777200,7672600,770740%0,45
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,37201,40221,36191,3922%1,47
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,4000800,4088410,3971600,403001%0,73
Arcelik A.S.8,29278,53668,19518,4878%4,82
Arena Bilgisayar Sanayi ve Ticaret A.Ş.1,58561,61731,58561,6068%1,33
Arsan Tekstil Sanayi ve Ticaret A.S.0,0352460,0357800,0344450,035246%1,54
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,3293180,3322590,3263780,330788%0,90
Ata Gayrimenkul Yatirim Ortakligi A.S.2,05592,05591,98462,0131%-2,76
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,7645400,7835000,7519100,783500%2,48
Atlantis Yatirim Holding A.S.1,20581,22841,20581,2171%1,41
Atlas Yatırım Ortaklığı A.Ş.0,8183200,8261500,8104900,818320%0,48
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,14951,16571,13331,1414%0,71
Ayen Enerji A.S.1,22261,22801,20651,2172%0,89
Aygaz A.S.4,04004,22003,96004,1400%5,61
Bagfas Bandirma Gübre Fabrikaları A.Ş.3,23983,25803,20343,2216%0,57
Bak Ambalaj Sanayi ve Ticaret A.S.0,7710560,7891280,7710560,783104%0,78
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,77001,88001,76001,8100%3,43
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0844250,0863290,0844250,086329%0,74
Batisoke Cimento Sanayi ve Ticaret A.S.1,11551,11551,06771,0916%3,01
Besiktas Futbol Yatirimlari A.S.4,29684,40613,85994,2968%0,00
Big Medya Teknoloji Anonim Sirketi3,57753,59753,55753,5775%0,56
BIM Birlesik Magazalar A.S.0,6979160,7031250,6927080,697916%0,75
Birlik Mensucat Fabric Industry and Trade Inc.6,08476,21625,95316,0847%2,78
Blume Metal Kimya Anonim Sirketi0,2457930,2494620,2439590,243959%1,53
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.1,99001,99001,96001,9700%0,51
Borusan Yatirim ve Pazarlama A.S.4,36004,36004,32004,3200%0,47
Bosch Fren Sistemleri A.Ş.16,401916,891516,401916,5651%0,50
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0329520,0335150,0326700,032952%1,74
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,87801,89021,84151,8658%-0,65
Burcelik Bursa Celik Dokum Sanayi A.S.0,1515380,1646150,1515380,153846%1,01
Burcelik Vana Sanayi ve Ticaret A.S.1,01501,04601,01501,0227%0,76
Bursa Cimento Fabrikasi A.S.2,90982,95262,90982,9098%0,74
Celik Halat ve Tel Sanayii A.S.1,31121,31121,30221,3022%0,70
Cemtas Celik Makina Sanayi ve Ticaret A.S.1,77591,79311,74141,7759%-3,74
Cim Beton Hazirbeton Prefabrication A.S.28,000029,500027,250027,7500%0,91
Cimentas Izmir Cimento Fabrikasi A.S.5,78875,78875,64405,6440%-1,68
Coca-Cola İçecek A.Ş.11,600011,900011,500011,7000%2,63
Cosmos Yatirim Holding A.S.1,16001,16001,14001,1600%1,75
Creditwest Faktoring A.S.0,1613320,1653320,1586660,164666%2,92
Çelebi Hava Servisi A.Ş.8,16678,27788,05568,1111%3,55
Çimsa Çimento Sanayi ve Ticaret A.Ş.7,70007,70007,40007,5500%0,67
Dagi Yatirim Holding A.S.1,60901,62501,58511,6011%0,00
Dardanel Onentas Gida Sanayi A.S.0,9600000,9700000,9500000,960000%0,00
Demisas Dokum Emaye Sanayi A.S.0,8859200,8859200,8798500,879850%0,00
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.2,32002,33002,31002,3200%-0,43
Derimod Konfeksiyon Ayakkabi A.S.0,7275600,7340600,7113200,714570%0,00
Desa Deri Sanayi Ve Ticaret A.S.0,1225520,1235570,1195390,121548%0,00
Deva Holding A.S.1,64061,65751,61521,6406%0,00
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.7,50007,55007,40007,4000%0,68
Dogan Burda Magazine Publishing and Media Inc.3,57753,59753,55753,5775%0,56
Dogan Sirketler Grubu Holdings A.S.1,00241,01440,9843901,0084%2,44
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,7442270,7770610,7387550,766116%3,70
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,7442300,7770600,7387600,766120%3,70
Dogus Gayrimenkul Yatirim Ortakligi A.S.1,49011,49011,44691,4685%-2,86
Dogus Otomotiv Servis ve Ticaret A.S.2,07002,14002,05002,1200%2,91
Dogusan Boru Sanayii ve Ticaret A.S.1,94151,94961,83541,9007%0,00
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.1,63031,64931,63031,6398%0,58
Dunya Holding A.Ş.10,185310,321110,049510,1853%0,00
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0861950,0923830,0861950,089731%3,57
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,2066660,2133330,2033330,206666%0,00
Eczacibasi Yatirim Holding A.S.2,56002,56002,53332,5600%1,05
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,83172,94722,81242,8124%-0,68
Ege Endustri ve Ticaret A.S.10,100010,500010,050010,3000%3,52
Ege Profil ve Sanayi A.S.0,6504780,6838360,6449190,661598%1,71
Ege Seramik Sanayi ve Ticaret A.Ş.1,33001,37001,32001,3500%2,27
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,7100000,7200000,7000000,700000%0,00
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.1,06671,07201,05071,0507%-1,50
Emek Elektrik Endüstrisi A.Ş.0,6900000,7200000,6800000,685000%1,48
Eminis Ambalaj A.S.1,90622,10771,90622,0922%-0,74
Enka Insaat ve Sanayi A.S.0,9540420,9660430,9480420,960042%1,91
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,39641,39641,35721,3833%0,00
Eregli Demir ve Celik Fabrikalari T.A.S.0,5122720,5296970,5018180,522727%3,45
Ersu Meyve ve Gida Sanayi A.S.0,4698000,4802400,4645800,475020%1,11
Escort Teknoloji Yatırım A.Ş.0,0240230,0243900,0238400,024206%0,76
Federal-Mogul Izmit Piston11,500011,928611,000011,0000%-3,14
Fenerbahçe Futbol A.Ş.7,51907,85217,37627,8045%4,46
Ford Otomotiv Sanayi A.Ş.0,9000000,9150000,8950000,910000%3,41
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0057320,0057320,0056830,005732%0,86
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.2,77812,87742,77812,8525%1,77
Garanti Faktoring A.S.0,6461100,6551500,6370800,650630%0,70
Garanti Yatirim Ortakligi A.S.0,8456400,8587800,8368700,841260%-1,54
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0984530,0984530,0914520,093202%1,91
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,1985080,2094350,1966870,203972%4,67
Global Yatırım Holding A.Ş.0,3052730,3077760,3002690,305273%0,83
Goodyear Lastikleri T.A.Ş.0,1042790,1042790,1034950,104279%0,76
Göltaş Göller Bölgesi Çimento A.Ş.9,08009,08009,08009,0800%0,00
GSD Denizcilik Gayrimenkul A.Ş.0,7139800,7139800,7026500,708320%0,81
GSD Holding A.S.0,9722200,9722200,9500000,955560%-2,27
Gubre Fabrikalari T.A.S.0,1859200,1859200,1818800,185920%2,99
Hacı Ömer Sabancı Holding A.Ş.3,31563,34203,23673,2630%0,00
Hektaş Ticaret T.A.Ş.0,0201530,0203240,0196410,020153%5,35
Hürriyet Gazetecilik ve Matbaacılık A.Ş.3,80773,94233,80773,8654%1,52
ICBC Turkey Bank A.S.1,23191,23881,21141,2182%-0,56
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,3160000,3220000,3060000,310000%-7,74
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,4257500,4289300,4225700,425750%0,75
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,6800000,7500000,6500000,660000%1,54
Ihlas Holding A.S.0,6678600,6678600,6600000,660000%-1,18
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,1291730,1351460,1276800,131413%5,39
Intema Insaat ve Tesisat Malzeme A.S.1,15621,22681,15621,1947%3,33
Inveo Yatırım Holding A.Ş.0,0399960,0399960,0388060,039044%0,00
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.1,24781,28601,22871,2541%1,03
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.1,24781,28601,22871,2541%1,03
Is Finansal Kiralama A.S.0,8647100,9245700,8647100,904620%7,09
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,16401,19221,15931,1828%2,44
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,1479620,1501710,1479620,147962%-2,19
Isiklar Enerji ve Yapı Holding A.Ş.0,8200000,8700000,8200000,840000%2,44
Izmir Demir Celik Sanayi A.S.0,5013200,5013200,4946800,494680%0,00
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.1,71601,77601,71601,7400%-0,68
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,6166700,6475000,6089600,616670%0,00
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2219400,2267600,2171100,217110%0,00
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,4988400,4988400,4801400,486370%0,00
Karsan Otomotiv Sanayii ve Ticaret A.S.2,23002,28772,23002,2493%0,43
Karsu Tekstil Sanayii ve Ticaret A.S.0,6800000,7100000,6800000,690000%1,47
Kartonsan Karton Sanayi ve Ticaret A.Ş.126,43127,14119,29120,71%-1,74
Kent Gıda Maddeleri Sanayii A.Ş.57,000057,000053,000053,0000%-6,19
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,2581300,2689700,2581300,258130%-1,38
Kervansaray Yatirim Holding A.S.1,47811,54321,47811,5018%2,01
Klimasan Klima Sanayi ve Ticaret A.Ş.0,5697000,5697000,5636400,566670%0,00
Koç Holding A.Ș.5,04765,04764,90484,9524%0,00
Konfrut Gida Sanayi ve Ticaret A.S.0,0600000,0606250,0593750,059375%0,00
Konya Cimento Sanayii A.S.64,500064,500062,500063,0000%1,61
Kordsa Teknik Tekstil A.S.0,2200110,2221160,2158000,217906%0,98
Koza Anadolu Metal Madencilik A.S.0,4000800,4088400,3971600,403000%0,73
Kristal Kola ve Meşrubat Sanayi A.Ş.0,8737900,8967800,8737900,889120%1,75
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,41001,42001,40001,4000%-0,71
Kütahya Porselen Sanayi A.Ş.2,37012,38642,32142,3377%0,00
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0439020,0443900,0434140,043414%0,00
Logo Yazilim Sanayi ve Ticaret A.S.5,56675,56675,46675,5000%0,61
Luks Kadife Ticaret Sanayii A.S.1,24151,25341,22371,2415%1,46
Lydia Holding AS1,31191,32561,28441,3050%1,06
Makina Takim Endustrisi A.S.0,4824500,5825800,4824500,582580%6,67
Marka Yatirim Holding A.S.0,7477200,7645300,7477200,756120%0,00
Marmaris Altinyunus Turistik Tesisler A.S.11,800012,800011,600012,0000%1,69
Marshall Boya ve Vernik Sanayi A.Ş.14,354415,764214,290315,5078%11,52
Marti Otel İşletmeleri A.Ş.2,06002,07002,01002,0300%2,01
Mazhar Zorlu Holding A.S.1,10001,10001,08001,0800%0,00
Menderes Tekstil Sanayi ve Ticaret A.S.0,2449600,2484100,2380600,241510%0,00
Merko Gıda Sanayi ve Ticaret A.Ş.1,99041,99041,91931,9549%0,00
Metemtur Otelcilik ve Turizm AS1,25211,27081,24281,2428%1,53
Metro Ticari ve Mali Yatirimlar Holding A.S.1,13531,14051,11471,1302%0,46
Metro Yatirim Ortakligi A.S.0,8666700,8666700,8466700,860000%1,57
Migros Ticaret Anonim Sirketi11,900012,300011,800012,2000%4,27
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.1,31191,32561,28441,3050%1,06
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,9405000,9405000,8930000,907250%0,53
Mondi Turkey Corrugated Cardboard Inc.0,9404960,9404960,8929960,907246%0,53
Net Holding A.S.0,3107400,3189200,3107400,310740%2,70
Netas Telekomunikasyon A.S.2,75002,75002,70002,7250%0,93
Nuh Cimento Sanayi A.S.6,45006,50006,35006,4500%0,78
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.1,20001,20501,18001,1950%0,42
Otokar Otomotiv ve Savunma Sanayi A.Ş.6,85006,95006,80006,9000%2,22
Oyak Cimento Fabrikalari A.S.1,19731,25031,17611,2291%5,45
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0106250,0112300,0106250,010692%1,27
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.2,02002,06002,00002,0400%0,00
Parsan Makina Parçaları Sanayi A.Ş.1,13521,13521,01421,0142%-8,40
Penguen Gıda Sanayi A.Ş.0,8800800,8887000,8541900,871450%1,00
Petkim Petrokimya Holding A.S.0,6592300,6737800,6495400,664080%1,48
Petrokent Turizm A.Ş.25,000025,750025,000025,2500%0,20
Pınar Entegre Et ve Un Sanayi A.Ş.0,1742850,1800000,1714280,172857%1,68
Pinar Su Sanayi ve Ticaret A.S.0,1619180,1637170,1610180,162817%0,56
Pinar Sut Mamulleri Sanayii A.S.0,3828570,3857140,3685710,380000%3,10
Plastik Kart Akıllı Kart Teknolojileri A.Ş.2,39002,41002,36002,3800%0,85
QNB Bank A.Ş.1,06401,06401,03901,0440%-1,88
QNB Finansal Kiralama A.S.3,21953,21952,98393,1671%-0,82
QNB Finansal Kiralama A.Ş.0,3702260,3702260,3431360,364206%-0,82
QNB Finansbank A.Ş.1,74681,74681,70581,7140%-1,88
Ral Yatirim Holding A.S.0,1040800,1072100,1017320,104080%3,10
Ray Sigorta A.S.1,32251,33911,30601,3225%1,91
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.1,58001,61001,53001,5500%-7,74
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,7599170,8151830,7530080,787550%5,56
Sanko Pazarlama İthalat İhracat A.Ş.1,24211,29731,24211,2628%-1,08
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0960000,0975000,0955000,096000%0,52
Sasa Polyester Sanayi A.Ş.0,0052340,0052340,0051300,005182%0,00
Selcuk Gida Endustri Ihracat A.S.16,230216,446616,013816,2302%0,00
Serve Film Prodüksiyon Eglence A.S.1,41001,42001,40001,4000%-0,71
Soktas Tekstil Sanayi ve Ticaret A.S.1,55241,58671,52671,5610%1,68
Sonmez Filament Sentetik A.S.1,18001,18001,15001,1500%-0,86
Sonmez Pamuklu Sanayii A.S.0,2682760,2682760,2217540,246566%-1,24
Söke Değirmencilik Sanayi ve Ticaret A.Ş.3,71003,75003,71003,7500%2,46
Şeker Finansal Kiralama A.Ş.2,05482,21502,05482,1302%4,15
Şekerbank T.A.Ş.0,8888000,8888000,8537700,858150%-3,45
Tat Gida Sanayi A.S.1,96001,96001,94001,9500%0,00
Tek Art Insaat Ticaret Turizm A.S.2,23932,34192,22992,2486%4,78
Tera Finansal Yatırımlar Holding A.Ş.0,5792490,5849840,5706470,576382%0,00
Tera Yatirim Teknoloji Holding A.Ş.0,3308980,3423090,3308980,330898%-3,33
Tofas Turk Otomobil Fabrikasi A.S.2,60002,64002,56002,6200%3,15
Trabzonspor Sportif Yatirim Ve Ticaret A.S.1,61481,62251,59951,6148%0,48
Tukas Gida Sanayi ve Ticaret A.S.0,1833330,1851850,1814810,183333%1,02
Tupras Turkiye Petrol Rafinerileri A.S.3,20003,30003,15713,2714%4,57
Turcas Petrol A.S.1,07761,10931,07121,0903%2,38
Turk Prysmian Kablo ve Sistemleri A.S.0,6355400,6757700,6355400,665040%4,20
Turk Sise ve Cam Fabrikalari A.S.0,8264400,8430500,8264400,834750%2,03
Turk Traktor ve Ziraat Makineleri A.S.6,65006,75006,65006,7000%0,75
Turkcell Iletisim Hizmetleri A.S.6,15516,15516,02876,0708%-0,69
Turkish Airlines Inc.0,9003300,9130100,8939900,906670%1,42
Turkiye Sigorta A.S.0,0752800,0752800,0699710,070454%2,10
Turkiye Sınai Kalkınma Bankası A.Ş.0,5547200,5547200,5430400,548880%1,08
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,40921,42311,40221,4092%0,00
Türkiye Garanti Bankası A.Ş.2,35402,37752,34222,3658%1,01
Türkiye Kalkınma ve Yatırım Bankası A.Ş.1,96562,00341,91521,9656%2,63
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.1,11861,13221,11191,1119%0,00
Usak Seramik Sanayii A.S.0,1063510,1102180,1050620,109573%2,41
Ülker Bisküvi Sanayi A.Ş.4,68004,80004,66004,7200%0,85
Vakif Finansal Kiralama A.S.0,0221910,0225700,0220960,022191%-1,68
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,1315640,1324470,1297990,131564%-0,67
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.1,04241,04241,02161,0320%-1,97
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,5687500,5960900,5632800,563280%-2,83
Vestel Elektronik Sanayi ve Ticaret A.S.4,76004,76004,70004,7200%0,85
Viking Kagit ve Seluloz A.S.0,8500000,8600000,8400000,850000%-1,16
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,2220000,2290000,2210000,224000%0,90
Yapi ve Kredi Bankasi A.S.1,27231,27741,24161,2467%-1,21
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2827800,2894100,2783600,282780%0,79
Yesil Yapi Endustrisi A.S.0,2472660,2472660,2417710,247266%0,00
Yesil Yatirim Holding A.S.1,00001,01000,9900001,0000%1,01
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0917320,0935550,0905170,092947%2,68
Zorlu Enerji Elektrik Üretim A.Ş.1,69381,73411,68031,6803%-1,58