Amerikan Doları 50,0384 %0,04Euro 56,1927 %0,04Gram Altın 6.575,00 %0,11Ons Altın 4.064,05 %0,07Brent Petrol 94,5671 %-0,65EUR/USD 1,1230 %-0,00Bitcoin 80.654,01 %0,64Ethereum 2.434,45 %0,56

31 Ekim 2005 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.1,56001,58001,48671,4867%-3,46
Afyon Çimento Sanayi T.A.Ş.0,5087600,5087600,4978200,503290%0,55
Akbank T.A.Ş.3,43123,51543,43123,4733%1,85
Akçansa Çimento Sanayi ve Ticaret A.Ş.6,00006,30006,00006,2000%4,20
Akenerji Elektrik Üretim A.Ş.0,8294600,8294600,8214800,829460%0,00
Akin Tekstil A.S.2,26002,30002,26002,2900%0,44
Akmerkez Gayrimenkul Yatirim Ortakligi A.S.16,084616,360315,992716,3603%1,71
Aksa Akrilik Kimya Sanayii A.Ş.0,0810880,0817870,0803890,081088%0,00
Aksigorta A.Ş.2,18532,22902,17072,2144%1,33
Aksu Enerji Ve Ticaret A.S.1,29401,34721,28511,2940%4,29
Alarko Carrier Sanayi ve Ticaret A.S.10,800010,800010,600010,7000%-0,93
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,1080780,1098350,1054420,107199%0,83
Alarko Holding A.Ş.2,18802,18802,12032,1542%-0,52
Alcatel Lucent Teletas Telekomunikasyon A.S.3,04133,06972,98443,0413%0,00
Alkim Alkali Kimya A.S.0,3923030,3923030,3873580,390655%0,85
Alkim Kagit Sanayi ve Ticaret A.S.0,0950000,0957140,0942850,095714%1,52
Altinyunus Cesme Turistik Inc.3,29143,29143,23153,2315%-0,46
Anadolu Anonim Türk Sigorta Şirketi0,4906690,4945330,4868060,494533%1,59
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,8089500,8340340,7964080,827763%2,33
Anadolu Grubu Holding A.S.0,6410230,6410230,6262300,636092%0,78
Anadolu Hayat Emeklilik A.S.0,7533100,8091100,7533100,777720%4,21
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,29131,32151,29131,3014%0,78
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,3737980,3796380,3708770,376718%1,57
Arcelik A.S.7,70737,90247,65857,8537%1,90
Arena Bilgisayar Sanayi ve Ticaret A.Ş.1,63851,76531,62791,7336%7,89
Arsan Tekstil Sanayi ve Ticaret A.S.0,0339110,0339110,0331100,033377%-0,79
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,3028550,3043250,2984450,301385%0,99
Ata Gayrimenkul Yatirim Ortakligi A.S.2,65562,86982,62702,8555%8,70
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,7013600,7266300,6950400,714000%1,80
Atlantis Yatirim Holding A.S.1,21141,23411,21141,2228%1,89
Atlas Yatırım Ortaklığı A.Ş.0,9044600,9318600,8966200,927950%3,49
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,13331,13331,10101,1090%0,73
Ayen Enerji A.S.1,15291,17971,14221,1529%1,90
Aygaz A.S.3,90004,10003,90003,9600%1,54
Bagfas Bandirma Gübre Fabrikaları A.Ş.3,03963,03962,98503,0214%0,61
Bak Ambalaj Sanayi ve Ticaret A.S.0,7770800,7770800,7710560,777080%1,57
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,64001,71001,64001,6700%2,45
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0812510,0812510,0799820,081251%-0,78
Batisoke Cimento Sanayi ve Ticaret A.S.1,05971,09161,05181,0916%3,01
Besiktas Futbol Yatirimlari A.S.4,11484,29684,11484,2604%3,54
Big Medya Teknoloji Anonim Sirketi3,51753,51753,35763,3976%0,59
BIM Birlesik Magazalar A.S.0,6666660,6666660,6562500,656250%-1,56
Birlik Mensucat Fabric Industry and Trade Inc.5,62425,72295,62425,7229%0,00
Blume Metal Kimya Anonim Sirketi0,2384560,2421250,2366220,240291%0,77
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.1,90001,94001,90001,9400%2,11
Borusan Yatirim ve Pazarlama A.S.4,14004,18004,14004,1600%0,48
Bosch Fren Sistemleri A.Ş.15,912315,993915,830715,8307%0,00
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0321070,0321070,0312620,032107%0,89
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,86581,92681,85371,8780%1,32
Burcelik Bursa Celik Dokum Sanayi A.S.0,1669230,1676920,1653840,166923%0,46
Burcelik Vana Sanayi ve Ticaret A.S.0,9839900,9839900,9762400,976240%0,00
Bursa Cimento Fabrikasi A.S.2,99542,99542,95262,9954%1,45
Celik Halat ve Tel Sanayii A.S.1,29321,30221,27511,2932%0,70
Cemtas Celik Makina Sanayi ve Ticaret A.S.1,75861,83451,73791,7931%2,77
Cim Beton Hazirbeton Prefabrication A.S.31,500032,750031,500032,5000%2,36
Cimentas Izmir Cimento Fabrikasi A.S.5,88526,02995,88525,9817%2,48
Coca-Cola İçecek A.Ş.13,500013,500013,400013,5000%0,75
Cosmos Yatirim Holding A.S.1,16001,18001,16001,1600%0,00
Creditwest Faktoring A.S.0,1693320,1799990,1693320,177332%6,40
Çelebi Hava Servisi A.Ş.9,44449,77789,38899,6667%2,96
Çimsa Çimento Sanayi ve Ticaret A.Ş.7,65007,85007,65007,8000%1,96
Dagi Yatirim Holding A.S.1,66481,66481,60901,6250%1,49
Dardanel Onentas Gida Sanayi A.S.0,9800000,9900000,9600000,970000%0,00
Demisas Dokum Emaye Sanayi A.S.0,8737900,8859200,8737900,885920%1,39
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.2,34002,34002,31002,3100%-0,43
Derimod Konfeksiyon Ayakkabi A.S.0,6820900,6918300,6820900,682090%-0,47
Desa Deri Sanayi Ve Ticaret A.S.0,1064800,1074840,1054750,107484%0,94
Deva Holding A.S.2,24102,30442,09302,1352%-6,13
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.7,45007,50007,30007,4000%0,00
Dogan Burda Magazine Publishing and Media Inc.3,51753,51753,35763,3976%0,59
Dogan Sirketler Grubu Holdings A.S.1,00241,01440,9964001,0084%1,20
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,7332830,7442270,7332830,738755%0,75
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,7332800,7442300,7332800,738760%0,75
Dogus Gayrimenkul Yatirim Ortakligi A.S.1,44691,51891,43971,5117%5,53
Dogus Otomotiv Servis ve Ticaret A.S.2,24002,38002,24002,3800%6,25
Dogusan Boru Sanayii ve Ticaret A.S.1,65601,65601,59071,6152%-1,00
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.1,54501,55451,53561,5545%1,23
Dunya Holding A.Ş.9,913710,04959,913710,0495%0,00
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0884050,0897310,0879630,088847%0,50
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1800000,1866660,1800000,180000%-1,82
Eczacibasi Yatirim Holding A.S.2,65332,68002,65332,6667%0,50
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,75462,79322,75462,7546%0,70
Ege Endustri ve Ticaret A.S.9,900010,10009,90009,9500%1,02
Ege Profil ve Sanayi A.S.0,6393590,7283130,6393590,722754%15,04
Ege Seramik Sanayi ve Ticaret A.Ş.1,28001,30001,27001,2800%0,00
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,7200000,7500000,7200000,740000%1,37
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.1,02931,03471,02401,0240%0,00
Emek Elektrik Endüstrisi A.Ş.0,6450000,6650000,6450000,660000%1,54
Eminis Ambalaj A.S.2,12322,12322,10772,1232%-0,72
Enka Insaat ve Sanayi A.S.0,9000400,9000400,8880390,900040%0,67
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,37021,37021,34421,3572%0,00
Eregli Demir ve Celik Fabrikalari T.A.S.0,5053030,5087880,4983330,501818%0,00
Ersu Meyve ve Gida Sanayi A.S.0,4906800,4906800,4854600,485460%-1,06
Escort Teknoloji Yatırım A.Ş.0,0238400,0242060,0234730,023656%-0,77
Federal-Mogul Izmit Piston12,071412,142911,928612,0000%0,60
Fenerbahçe Futbol A.Ş.7,75697,80457,66187,6618%-0,62
Ford Otomotiv Sanayi A.Ş.0,9400000,9600000,9350000,950000%1,06
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0056330,0056830,0056330,005683%0,89
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.3,12543,12542,95182,9766%-2,44
Garanti Faktoring A.S.0,6370800,6416000,6325600,641600%2,16
Garanti Yatirim Ortakligi A.S.0,8018200,8193500,8018200,814970%1,64
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0945150,1006410,0940770,094952%0,93
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,1985080,1985080,1930450,194866%-1,83
Global Yatırım Holding A.Ş.0,2977670,3027710,2952640,302771%2,54
Goodyear Lastikleri T.A.Ş.0,1011430,1034950,1011430,101927%0,78
Göltaş Göller Bölgesi Çimento A.Ş.9,08009,08009,08009,0800%0,00
GSD Denizcilik Gayrimenkul A.Ş.0,6856500,6969800,6743200,679980%0,00
GSD Holding A.S.0,9222200,9555600,9222200,933330%1,20
Gubre Fabrikalari T.A.S.0,1764900,1805300,1764900,179180%4,72
Hacı Ömer Sabancı Holding A.Ş.3,18413,23673,15783,2104%1,67
Hektaş Ticaret T.A.Ş.0,0184450,0186160,0182750,018445%0,00
Hürriyet Gazetecilik ve Matbaacılık A.Ş.3,61543,69233,59623,6538%2,15
ICBC Turkey Bank A.S.1,15661,17031,12241,1361%0,61
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,3560000,3640000,3500000,352000%-1,68
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,4003300,4066900,4003300,406690%0,79
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,5600000,5700000,5500000,550000%-3,51
Ihlas Holding A.S.0,6128600,6364300,6128600,628570%1,27
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,1321600,1351460,1314130,134400%1,69
Intema Insaat ve Tesisat Malzeme A.S.1,13051,14971,12401,1497%0,56
Inveo Yatırım Holding A.Ş.0,0380920,0390440,0380920,038568%-0,61
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.1,13951,15861,09501,1268%-1,12
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.1,13951,15861,09501,1268%-1,12
Is Finansal Kiralama A.S.0,7848900,7981900,7848900,791540%1,71
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,10771,13121,10771,1265%2,13
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,1424420,1446500,1424420,142442%-0,77
Isiklar Enerji ve Yapı Holding A.Ş.0,7700000,7900000,7700000,780000%1,30
Izmir Demir Celik Sanayi A.S.0,5112800,5146000,5112800,511280%0,65
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.1,80001,80001,75201,7640%-1,34
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,5550000,5627100,5550000,562710%1,39
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2074600,2074600,2026400,207460%0,00
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,4427200,4489600,4364900,436490%-1,41
Karsan Otomotiv Sanayii ve Ticaret A.S.2,09552,09552,06662,0859%0,00
Karsu Tekstil Sanayii ve Ticaret A.S.0,8800000,9100000,8300000,840000%-3,45
Kartonsan Karton Sanayi ve Ticaret A.Ş.128,57129,29127,14128,57%0,00
Kent Gıda Maddeleri Sanayii A.Ş.43,500043,500041,750041,7500%-1,76
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,2328600,2527200,2328600,245500%0,00
Kervansaray Yatirim Holding A.S.1,52541,56091,51361,5373%0,00
Klimasan Klima Sanayi ve Ticaret A.Ş.0,5818200,5818200,5636400,566670%-2,09
Koç Holding A.Ș.4,66674,74294,66674,7238%1,64
Konfrut Gida Sanayi ve Ticaret A.S.0,0600000,0621870,0600000,060625%1,04
Konya Cimento Sanayii A.S.60,000061,500059,500061,5000%3,36
Kordsa Teknik Tekstil A.S.0,2136950,2179060,2136950,215800%0,00
Koza Anadolu Metal Madencilik A.S.0,3738000,3796400,3708800,376720%1,57
Kristal Kola ve Meşrubat Sanayi A.Ş.0,9197800,9274400,9197800,927440%1,68
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,13001,14001,11001,1200%0,00
Kütahya Porselen Sanayi A.Ş.2,25652,27272,25652,2727%0,72
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0439020,0446340,0434140,043902%1,12
Logo Yazilim Sanayi ve Ticaret A.S.4,50005,10004,50004,9333%-8,07
Luks Kadife Ticaret Sanayii A.S.1,33651,43161,32471,3662%3,60
Lydia Holding AS1,27071,29131,27071,2844%2,19
Makina Takim Endustrisi A.S.0,5825800,6007800,5825800,591680%1,56
Marka Yatirim Holding A.S.0,7393200,7477200,7393200,739320%0,00
Marmaris Altinyunus Turistik Tesisler A.S.12,500012,600012,100012,1000%-3,20
Marshall Boya ve Vernik Sanayi A.Ş.14,482515,059314,482514,7389%1,77
Marti Otel İşletmeleri A.Ş.1,81001,86001,79001,8300%1,67
Mazhar Zorlu Holding A.S.1,26001,29001,23001,2800%2,40
Menderes Tekstil Sanayi ve Ticaret A.S.0,2346100,2380600,2311600,234610%0,00
Merko Gıda Sanayi ve Ticaret A.Ş.2,06152,11482,02602,0793%1,74
Metemtur Otelcilik ve Turizm AS1,21481,23341,20541,2241%0,77
Metro Ticari ve Mali Yatirimlar Holding A.S.1,08891,10951,08891,1044%1,42
Metro Yatirim Ortakligi A.S.0,9000000,9133300,8800000,880000%-1,49
Migros Ticaret Anonim Sirketi11,600011,800011,400011,8000%1,72
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.1,27071,29131,27071,2844%2,19
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,8787500,8835000,8740000,878750%0,00
Mondi Turkey Corrugated Cardboard Inc.0,8787460,8834960,8739960,878746%0,00
Net Holding A.S.0,3107400,3107400,3025600,310740%2,70
Netas Telekomunikasyon A.S.2,97503,02502,90002,9250%-1,68
Nuh Cimento Sanayi A.S.6,25006,35006,20006,3000%0,80
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.1,16501,16501,15001,1650%0,87
Otokar Otomotiv ve Savunma Sanayi A.Ş.5,90006,00005,85005,9500%0,85
Oyak Cimento Fabrikalari A.S.1,26091,29261,23971,2715%1,70
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0104910,0105580,0102890,010491%1,30
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.1,91201,96801,91201,9680%3,36
Parsan Makina Parçaları Sanayi A.Ş.1,10231,13791,10231,1290%2,42
Penguen Gıda Sanayi A.Ş.0,8541900,8714500,8541900,862820%1,01
Petkim Petrokimya Holding A.S.0,6350000,6398400,6253000,635000%1,55
Petrokent Turizm A.Ş.31,000031,000028,750029,0000%-2,52
Pınar Entegre Et ve Un Sanayi A.Ş.0,1842850,1871420,1828570,185714%1,56
Pinar Su Sanayi ve Ticaret A.S.0,1637170,1673150,1637170,166415%2,78
Pinar Sut Mamulleri Sanayii A.S.0,4200000,4371420,4200000,437142%4,08
Plastik Kart Akıllı Kart Teknolojileri A.Ş.2,48002,51002,46002,4800%0,40
QNB Bank A.Ş.1,01901,03401,01401,0240%1,99
QNB Finansal Kiralama A.S.3,08863,14103,06243,1148%0,85
QNB Finansal Kiralama A.Ş.0,3551760,3611960,3521660,358186%0,85
QNB Finansbank A.Ş.1,67301,69761,66481,6812%1,99
Ral Yatirim Holding A.S.0,1087750,1095580,1025150,104080%-3,62
Ray Sigorta A.S.1,23991,25641,19031,2399%-1,32
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.1,78001,82001,75001,7600%-1,68
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,9395330,9464420,9049920,932625%-0,74
Sanko Pazarlama İthalat İhracat A.Ş.1,32491,33871,31801,3318%0,52
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0940000,0945000,0935000,094000%0,00
Sasa Polyester Sanayi A.Ş.0,0050780,0051820,0050780,005182%3,10
Selcuk Gida Endustri Ihracat A.S.15,797416,013815,797416,0138%0,00
Serve Film Prodüksiyon Eglence A.S.1,13001,14001,11001,1200%0,00
Soktas Tekstil Sanayi ve Ticaret A.S.1,45811,47521,44091,4666%-1,72
Sonmez Filament Sentetik A.S.1,15001,15001,13001,1400%0,88
Sonmez Pamuklu Sanayii A.S.0,2822320,2822320,2744790,274479%-0,56
Söke Değirmencilik Sanayi ve Ticaret A.Ş.3,66003,66003,66003,6600%1,67
Şeker Finansal Kiralama A.Ş.1,99821,99821,95111,9794%0,48
Şekerbank T.A.Ş.0,8756700,8800400,8625300,871290%0,00
Tat Gida Sanayi A.S.1,92001,97001,92001,9700%2,07
Tek Art Insaat Ticaret Turizm A.S.2,33262,34192,29522,3232%-0,40
Tera Finansal Yatırımlar Holding A.Ş.0,5993220,5993220,5792490,584984%1,49
Tera Yatirim Teknoloji Holding A.Ş.0,3377440,3377440,3331800,337744%2,07
Tofas Turk Otomobil Fabrikasi A.S.2,40002,46002,40002,4500%2,51
Trabzonspor Sportif Yatirim Ve Ticaret A.S.1,67641,67641,66101,6687%0,46
Tukas Gida Sanayi ve Ticaret A.S.0,1814810,1833330,1796290,181481%0,00
Tupras Turkiye Petrol Rafinerileri A.S.3,24293,30003,24293,2714%1,33
Turcas Petrol A.S.1,03321,03961,02051,0332%1,24
Turk Prysmian Kablo ve Sistemleri A.S.0,6704000,6704000,6570000,665040%0,00
Turk Sise ve Cam Fabrikalari A.S.0,7724500,7973700,7724500,793220%2,69
Turk Traktor ve Ziraat Makineleri A.S.6,65007,00006,65006,9500%5,30
Turkcell Iletisim Hizmetleri A.S.5,73365,98655,73365,9444%5,22
Turkish Airlines Inc.0,8686300,8749700,8559500,868630%1,48
Turkiye Sigorta A.S.0,0661110,0675590,0656280,067559%2,19
Turkiye Sınai Kalkınma Bankası A.Ş.0,5050800,5167600,5050800,510920%1,74
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,43711,43711,42311,4301%-0,49
Türkiye Garanti Bankası A.Ş.2,31872,37752,31872,3658%2,55
Türkiye Kalkınma ve Yatırım Bankası A.Ş.1,94041,95301,91521,9404%0,65
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.1,09151,10511,07801,0848%-0,62
Usak Seramik Sanayii A.S.0,1102180,1127960,1095730,112796%3,55
Ülker Bisküvi Sanayi A.Ş.4,34004,44004,34004,3800%0,92
Vakif Finansal Kiralama A.S.0,0265530,0275010,0253680,025842%-1,80
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,1377450,1386280,1350960,135979%-0,65
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.1,10981,12021,10461,1046%0,47
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,6781300,6890600,6726600,678130%1,64
Vestel Elektronik Sanayi ve Ticaret A.S.4,68004,78004,66004,7000%0,86
Viking Kagit ve Seluloz A.S.0,8500000,8600000,8400000,840000%-1,18
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,2160000,2360000,1970000,236000%10,80
Yapi ve Kredi Bankasi A.S.1,28761,32851,26211,2927%2,84
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2783600,2783600,2739400,278360%0,00
Yesil Yapi Endustrisi A.S.0,2362770,2362770,2335290,233529%-1,16
Yesil Yatirim Holding A.S.1,00001,02000,9900001,0100%2,02
Yunsa Yunlu Sanayi ve Ticaret A.S.0,1038820,1148170,1038820,114210%10,59
Zorlu Enerji Elektrik Üretim A.Ş.1,31741,39801,31741,3281%0,82