Amerikan Doları 50,0186 %0,00Euro 56,1795 %0,01Gram Altın 6.574,50 %0,09Ons Altın 4.065,21 %0,09Brent Petrol 95,0358 %-0,16EUR/USD 1,1232 %0,01Bitcoin 80.148,00 %0,01Ethereum 2.421,02 %0,00

26 Ekim 2005 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.1,47331,48671,43331,4533%1,40
Afyon Çimento Sanayi T.A.Ş.0,5060200,5224300,5032900,511490%0,00
Akbank T.A.Ş.3,66283,72593,64173,6838%0,00
Akçansa Çimento Sanayi ve Ticaret A.Ş.5,95006,15005,80006,1000%5,17
Akenerji Elektrik Üretim A.Ş.0,8374300,8454100,8214800,829460%-0,95
Akin Tekstil A.S.2,36002,38002,33002,3300%-2,10
Akmerkez Gayrimenkul Yatirim Ortakligi A.S.16,452216,819916,360316,6360%2,26
Aksa Akrilik Kimya Sanayii A.Ş.0,0831850,0838840,0824860,082486%-0,84
Aksigorta A.Ş.2,17072,19992,15622,1707%0,68
Aksu Enerji Ve Ticaret A.S.1,26741,28511,24971,2586%-1,39
Alarko Carrier Sanayi ve Ticaret A.S.11,000011,000010,800010,9000%0,00
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,1045630,1089560,1036840,103684%0,85
Alarko Holding A.Ş.2,16542,19932,13162,1880%0,52
Alcatel Lucent Teletas Telekomunikasyon A.S.2,86512,95602,86512,9276%1,98
Alkim Alkali Kimya A.S.0,3873580,3939510,3873580,390655%0,42
Alkim Kagit Sanayi ve Ticaret A.S.0,0971420,0971420,0950000,095714%-1,47
Altinyunus Cesme Turistik Inc.3,23153,24653,20163,2166%-0,92
Anadolu Anonim Türk Sigorta Şirketi0,5099870,5138500,5022600,506123%0,00
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,8465760,8528470,8152210,827763%-2,94
Anadolu Grubu Holding A.S.0,6311610,6410230,6262300,631161%-1,54
Anadolu Hayat Emeklilik A.S.0,7777200,7847000,7672600,774230%0,91
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,31141,31141,27111,3014%0,00
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,3942400,3942400,3883990,391319%-0,74
Arcelik A.S.8,00008,00007,80497,8537%-1,83
Arena Bilgisayar Sanayi ve Ticaret A.Ş.1,55391,60681,53281,5750%-0,67
Arsan Tekstil Sanayi ve Ticaret A.S.0,0339110,0341780,0336440,033911%-0,78
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,3131460,3146170,3087360,311676%-0,93
Ata Gayrimenkul Yatirim Ortakligi A.S.2,39862,39862,31292,3415%-1,80
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,7203200,7266300,7013600,707680%-1,75
Atlantis Yatirim Holding A.S.1,21711,22841,20581,2114%0,00
Atlas Yatırım Ortaklığı A.Ş.0,8692200,8966200,8613900,884880%0,89
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,14141,14141,09291,1252%0,00
Ayen Enerji A.S.1,17971,17971,16361,1690%-0,46
Aygaz A.S.4,08004,10004,04004,0800%0,49
Bagfas Bandirma Gübre Fabrikaları A.Ş.3,16703,18523,11243,1124%-1,16
Bak Ambalaj Sanayi ve Ticaret A.S.0,7891280,7891280,7770800,777080%-1,53
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,69001,73001,67001,6800%-0,59
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0825210,0850600,0825210,084425%2,31
Batisoke Cimento Sanayi ve Ticaret A.S.1,01191,05180,9880001,0438%3,15
Besiktas Futbol Yatirimlari A.S.4,22404,29684,15124,1876%0,00
Big Medya Teknoloji Anonim Sirketi3,41763,43763,35763,3976%-1,73
BIM Birlesik Magazalar A.S.0,6666660,6666660,6458330,666666%3,23
Birlik Mensucat Fabric Industry and Trade Inc.5,82155,85445,78865,7886%-1,68
Blume Metal Kimya Anonim Sirketi0,2476280,2494620,2402910,240291%-2,96
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.1,98001,98001,94001,9600%0,00
Borusan Yatirim ve Pazarlama A.S.4,28004,34004,28004,3000%0,47
Bosch Fren Sistemleri A.Ş.16,075516,238715,993916,0755%-0,51
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0329520,0335150,0323890,033515%1,71
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,81711,90241,81711,8902%3,33
Burcelik Bursa Celik Dokum Sanayi A.S.0,1623070,1638460,1607690,161538%-0,47
Burcelik Vana Sanayi ve Ticaret A.S.0,9994901,00720,9839900,991740%-1,54
Bursa Cimento Fabrikasi A.S.3,01683,01682,95262,9526%-1,43
Celik Halat ve Tel Sanayii A.S.1,30221,32931,30221,3112%-0,69
Cemtas Celik Makina Sanayi ve Ticaret A.S.1,84481,84481,75861,7931%0,97
Cim Beton Hazirbeton Prefabrication A.S.31,500032,500030,750031,2500%0,81
Cimentas Izmir Cimento Fabrikasi A.S.5,64405,83705,59585,7405%0,85
Coca-Cola İçecek A.Ş.13,500013,600013,400013,5000%0,00
Cosmos Yatirim Holding A.S.1,17001,19001,15001,1800%1,72
Creditwest Faktoring A.S.0,1646660,1753320,1639990,169332%5,39
Çelebi Hava Servisi A.Ş.8,00008,50007,94448,4444%5,56
Çimsa Çimento Sanayi ve Ticaret A.Ş.7,45007,95007,45007,9500%8,16
Dagi Yatirim Holding A.S.1,62501,63291,60901,6170%0,49
Dardanel Onentas Gida Sanayi A.S.0,9900001,00000,9600000,960000%-1,03
Demisas Dokum Emaye Sanayi A.S.0,8798500,8798500,8677200,873790%0,70
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.2,28002,43002,26002,3600%3,51
Derimod Konfeksiyon Ayakkabi A.S.0,6983300,7080700,6950800,698330%-0,46
Desa Deri Sanayi Ve Ticaret A.S.0,1094930,1094930,1064800,107484%0,00
Deva Holding A.S.1,81811,89421,79281,8689%1,84
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.7,60007,70007,55007,7000%0,65
Dogan Burda Magazine Publishing and Media Inc.3,41763,43763,35763,3976%-1,73
Dogan Sirketler Grubu Holdings A.S.1,01441,02040,9964001,0144%0,00
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,7551720,7661160,7332830,749699%-1,44
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,7551700,7661200,7332800,749700%-1,44
Dogus Gayrimenkul Yatirim Ortakligi A.S.1,43971,44691,41811,4253%0,00
Dogus Otomotiv Servis ve Ticaret A.S.2,22002,27002,22002,2600%2,73
Dogusan Boru Sanayii ve Ticaret A.S.1,76201,77021,71311,7294%-1,40
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.1,60191,60191,57351,5924%0,60
Dunya Holding A.Ş.10,185310,185310,049510,1853%1,35
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0888470,0906150,0879630,089289%1,00
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1933330,1966660,1800000,186666%-1,75
Eczacibasi Yatirim Holding A.S.2,73332,73332,68002,7067%0,00
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,79322,81242,79322,7932%-0,68
Ege Endustri ve Ticaret A.S.10,100010,200010,000010,1000%0,00
Ege Profil ve Sanayi A.S.0,6337990,6504780,6337990,639359%-1,71
Ege Seramik Sanayi ve Ticaret A.Ş.1,29001,30001,28001,2900%0,00
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,7100000,7300000,7000000,720000%1,41
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.1,04531,05601,02931,0347%-0,51
Emek Elektrik Endüstrisi A.Ş.0,6500000,6550000,6300000,635000%-2,31
Eminis Ambalaj A.S.2,13872,16972,01472,1232%-2,84
Enka Insaat ve Sanayi A.S.0,9120400,9120400,8880390,900040%-0,66
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,39641,39641,37021,3833%-0,93
Eregli Demir ve Celik Fabrikalari T.A.S.0,5053030,5087880,4913630,498333%-0,69
Ersu Meyve ve Gida Sanayi A.S.0,4750200,4854600,4750200,480240%2,22
Escort Teknoloji Yatırım A.Ş.0,0238400,0240230,0232890,023840%0,78
Federal-Mogul Izmit Piston12,571412,714312,357112,4286%-2,79
Fenerbahçe Futbol A.Ş.7,66187,70947,51907,5666%-1,24
Ford Otomotiv Sanayi A.Ş.0,9450000,9550000,9400000,945000%0,00
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0056330,0056830,0055840,005633%-0,88
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.2,85252,92702,82772,9270%6,31
Garanti Faktoring A.S.0,6461100,6732200,6461100,650630%2,13
Garanti Yatirim Ortakligi A.S.0,8237300,8324900,8149700,819350%0,54
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0932020,0932020,0905760,092764%0,00
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,2003290,2021510,1966870,196687%-1,82
Global Yatırım Holding A.Ş.0,3052730,3102780,3027710,307776%0,82
Goodyear Lastikleri T.A.Ş.0,1027110,1042790,1019270,103495%0,76
Göltaş Göller Bölgesi Çimento A.Ş.9,08009,08009,08009,0800%0,00
GSD Denizcilik Gayrimenkul A.Ş.0,6799800,7083200,6686500,696980%2,50
GSD Holding A.S.0,9833300,9833300,9444400,961110%-1,14
Gubre Fabrikalari T.A.S.0,1818800,1818800,1791800,180530%0,00
Hacı Ömer Sabancı Holding A.Ş.3,26303,31563,18413,2893%2,46
Hektaş Ticaret T.A.Ş.0,0194700,0194700,0186160,018958%-1,77
Hürriyet Gazetecilik ve Matbaacılık A.Ş.3,80773,84623,76923,8269%1,02
ICBC Turkey Bank A.S.1,19081,20451,17721,1908%-0,57
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,3400000,3500000,3340000,344000%0,00
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,4162200,4194000,3939800,419400%0,00
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,5700000,5700000,5600000,570000%1,79
Ihlas Holding A.S.0,6442800,6442800,6285700,628570%-2,44
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,1396260,1396260,1358930,138133%2,21
Intema Insaat ve Tesisat Malzeme A.S.1,14971,15621,13691,1497%0,00
Inveo Yatırım Holding A.Ş.0,0399960,0399960,0383300,039044%0,61
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.1,23501,23501,21591,2223%-0,52
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.1,23501,23501,21591,2223%-0,52
Is Finansal Kiralama A.S.0,8447500,8514000,8248000,831450%-2,34
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,13121,14521,12181,1359%0,83
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,1446500,1490670,1435460,144650%-1,50
Isiklar Enerji ve Yapı Holding A.Ş.0,8000000,8000000,7800000,790000%0,00
Izmir Demir Celik Sanayi A.S.0,5112800,5146000,5079600,507960%-0,65
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.1,80001,83601,78801,8000%-0,66
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,5781300,5858400,5627100,570420%-2,63
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2122900,2171100,2074600,212290%0,00
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,4614300,4614300,4489600,448960%-2,70
Karsan Otomotiv Sanayii ve Ticaret A.S.2,18202,19162,15312,1628%-0,88
Karsu Tekstil Sanayii ve Ticaret A.S.0,9500001,05000,8500000,850000%-7,61
Kartonsan Karton Sanayi ve Ticaret A.Ş.133,57134,29130,71131,43%-1,07
Kent Gıda Maddeleri Sanayii A.Ş.45,500045,750041,000041,7500%-9,24
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,2581300,2671600,2545200,256330%-0,70
Kervansaray Yatirim Holding A.S.1,59641,59641,56091,5727%0,76
Klimasan Klima Sanayi ve Ticaret A.Ş.0,5727300,5727300,5666700,572730%0,00
Koç Holding A.Ș.4,85714,85714,74294,8095%0,00
Konfrut Gida Sanayi ve Ticaret A.S.0,0687500,0700000,0634370,064687%-3,27
Konya Cimento Sanayii A.S.59,000061,000058,500060,5000%2,54
Kordsa Teknik Tekstil A.S.0,2210640,2221160,2189580,218958%-0,48
Koza Anadolu Metal Madencilik A.S.0,3942400,3942400,3884000,391320%-0,74
Kristal Kola ve Meşrubat Sanayi A.Ş.0,9351100,9504400,9197800,935110%0,83
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,18001,19001,10001,1600%-20,00
Kütahya Porselen Sanayi A.Ş.2,33772,35392,30522,3377%0,00
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0448780,0456090,0443900,044878%0,00
Logo Yazilim Sanayi ve Ticaret A.S.5,66675,66675,53335,5667%-1,76
Luks Kadife Ticaret Sanayii A.S.1,27711,27711,24741,2712%1,90
Lydia Holding AS1,30501,31191,28441,3050%0,00
Makina Takim Endustrisi A.S.0,6280900,6463000,6007800,618990%-1,45
Marka Yatirim Holding A.S.0,7477200,7561200,7393200,739320%-1,12
Marmaris Altinyunus Turistik Tesisler A.S.11,900012,000011,600011,8000%0,00
Marshall Boya ve Vernik Sanayi A.Ş.14,546615,059314,418514,4825%-0,88
Marti Otel İşletmeleri A.Ş.1,95001,96001,91001,9200%-1,03
Mazhar Zorlu Holding A.S.1,16001,22001,13001,1500%-3,36
Menderes Tekstil Sanayi ve Ticaret A.S.0,2415100,2415100,2346100,238060%1,47
Merko Gıda Sanayi ve Ticaret A.Ş.1,90161,91931,86601,8660%-1,87
Metemtur Otelcilik ve Turizm AS1,26151,27081,22411,2241%-2,96
Metro Ticari ve Mali Yatirimlar Holding A.S.1,11471,11471,09401,0940%-0,93
Metro Yatirim Ortakligi A.S.0,8600000,8600000,8533300,853330%0,00
Migros Ticaret Anonim Sirketi11,900012,100011,700011,8000%0,00
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.1,30501,31191,28441,3050%0,00
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,8977500,8977500,8930000,897750%-0,53
Mondi Turkey Corrugated Cardboard Inc.0,8977460,8977460,8929960,897746%-0,53
Net Holding A.S.0,3107400,3189200,3025600,310740%2,70
Netas Telekomunikasyon A.S.2,82502,95002,82502,9000%5,45
Nuh Cimento Sanayi A.S.6,25006,40006,25006,3500%0,79
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.1,19501,20001,18001,1850%0,42
Otokar Otomotiv ve Savunma Sanayi A.Ş.6,25006,30006,10006,2000%-2,36
Oyak Cimento Fabrikalari A.S.1,23971,27151,21851,2609%2,59
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0106250,0110960,0104910,010558%-0,63
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.2,00002,01601,98402,0000%0,00
Parsan Makina Parçaları Sanayi A.Ş.1,09341,09341,04011,0668%-2,44
Penguen Gıda Sanayi A.Ş.0,8628200,8714500,8541900,862820%-0,99
Petkim Petrokimya Holding A.S.0,6495400,6543900,6350000,639840%-1,49
Petrokent Turizm A.Ş.27,250030,250026,000030,0000%21,46
Pınar Entegre Et ve Un Sanayi A.Ş.0,1828570,1842850,1785710,180000%-2,33
Pinar Su Sanayi ve Ticaret A.S.0,1637170,1664150,1619180,161918%-2,17
Pinar Sut Mamulleri Sanayii A.S.0,3942850,3971420,3857140,391428%-0,72
Plastik Kart Akıllı Kart Teknolojileri A.Ş.2,50002,55002,50002,5400%0,79
QNB Bank A.Ş.1,11891,11891,07401,0989%0,00
QNB Finansal Kiralama A.S.3,01013,06243,01013,0101%-0,86
QNB Finansal Kiralama A.Ş.0,3461460,3521660,3461460,346146%-0,86
QNB Finansbank A.Ş.1,83701,83701,76321,8042%0,00
Ral Yatirim Holding A.S.0,0978190,0986020,0978190,097819%-0,79
Ray Sigorta A.S.1,28121,28951,25641,2730%0,00
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.1,70001,75001,67001,7200%0,00
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,8911750,9671670,8911750,932625%5,47
Sanko Pazarlama İthalat İhracat A.Ş.1,33181,34561,31801,3249%0,52
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0945000,0955000,0935000,094000%-0,53
Sasa Polyester Sanayi A.Ş.0,0051300,0051820,0050780,005130%0,00
Selcuk Gida Endustri Ihracat A.S.16,230216,230216,013816,2302%1,35
Serve Film Prodüksiyon Eglence A.S.1,18001,19001,10001,1600%-20,00
Soktas Tekstil Sanayi ve Ticaret A.S.1,51811,51811,50101,5181%1,14
Sonmez Filament Sentetik A.S.1,15001,16001,14001,1500%-0,86
Sonmez Pamuklu Sanayii A.S.0,2729280,2729280,2682760,268276%-2,26
Söke Değirmencilik Sanayi ve Ticaret A.Ş.3,69003,76003,69003,7600%1,35
Şeker Finansal Kiralama A.Ş.2,06422,07362,02652,0642%0,46
Şekerbank T.A.Ş.0,8143700,8625300,8056100,858150%5,95
Tat Gida Sanayi A.S.1,94001,98001,93001,9800%2,06
Tek Art Insaat Ticaret Turizm A.S.2,39792,46322,28592,3139%0,00
Tera Finansal Yatırımlar Holding A.Ş.0,5849840,5878520,5792490,582117%0,50
Tera Yatirim Teknoloji Holding A.Ş.0,3308980,3377440,3308980,330898%0,00
Tofas Turk Otomobil Fabrikasi A.S.2,50002,51002,46002,5000%0,81
Trabzonspor Sportif Yatirim Ve Ticaret A.S.1,63791,64561,63021,6379%0,00
Tukas Gida Sanayi ve Ticaret A.S.0,1814810,1851850,1796290,183333%1,02
Tupras Turkiye Petrol Rafinerileri A.S.3,27143,34293,24293,3000%0,87
Turcas Petrol A.S.1,08391,09031,04591,0586%-2,91
Turk Prysmian Kablo ve Sistemleri A.S.0,6918600,6972200,6704000,691860%0,78
Turk Sise ve Cam Fabrikalari A.S.0,8098300,8139800,7973700,801520%-1,03
Turk Traktor ve Ziraat Makineleri A.S.6,65006,70006,60006,6500%0,00
Turkcell Iletisim Hizmetleri A.S.6,02876,07085,81795,9022%-2,78
Turkish Airlines Inc.0,8813100,8876500,8686300,874970%0,00
Turkiye Sigorta A.S.0,0685240,0685240,0670760,067559%-1,41
Turkiye Sınai Kalkınma Bankası A.Ş.0,5342800,5372000,5226000,525520%-0,55
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,44411,45801,43711,4371%0,49
Türkiye Garanti Bankası A.Ş.2,35402,35402,31872,3304%-1,00
Türkiye Kalkınma ve Yatırım Bankası A.Ş.1,99082,07901,97822,0160%-0,62
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.1,11861,13221,02371,1254%0,61
Usak Seramik Sanayii A.S.0,1063510,1102180,1063510,110218%-1,72
Ülker Bisküvi Sanayi A.Ş.4,50004,54004,42004,4600%-1,33
Vakif Finansal Kiralama A.S.0,0231390,0239920,0227600,023898%2,86
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,1333300,1377450,1315640,135096%1,32
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.1,07871,12531,07351,1098%2,39
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,6015600,6179700,6015600,607030%2,78
Vestel Elektronik Sanayi ve Ticaret A.S.4,62004,68004,58004,6000%0,00
Viking Kagit ve Seluloz A.S.0,8300000,8800000,8100000,860000%3,61
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,2160000,2160000,2040000,210000%-1,87
Yapi ve Kredi Bankasi A.S.1,32851,32851,29021,3029%-0,97
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2805700,2827800,2761500,280570%0,79
Yesil Yapi Endustrisi A.S.0,2417710,2417710,2390240,241771%0,00
Yesil Yatirim Holding A.S.1,00001,02000,9900001,0100%1,00
Yunsa Yunlu Sanayi ve Ticaret A.S.0,1014520,1081350,1002370,105705%5,46
Zorlu Enerji Elektrik Üretim A.Ş.1,47871,47871,39801,4115%-1,87