Amerikan Doları 50,0204 %0,07Euro 56,1131 %0,32Gram Altın 6.561,00 %3,05Ons Altın 4.056,80 %3,51Brent Petrol 94,6787 %-9,11EUR/USD 1,1218 %0,25Bitcoin 80.205,98 %3,55Ethereum 2.421,38 %6,45

1 Kasım 2005 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.1,43331,48671,43331,4533%-2,24
Afyon Çimento Sanayi T.A.Ş.0,5032900,5142300,5032900,511490%1,63
Akbank T.A.Ş.3,55753,64173,55753,6417%4,85
Akçansa Çimento Sanayi ve Ticaret A.Ş.6,40006,50006,30006,4500%4,03
Akenerji Elektrik Üretim A.Ş.0,8294600,8374300,8214800,829460%0,00
Akin Tekstil A.S.2,29002,31002,27002,3000%0,44
Akmerkez Gayrimenkul Yatirim Ortakligi A.S.16,176516,819916,176516,6360%1,69
Aksa Akrilik Kimya Sanayii A.Ş.0,0817870,0824860,0810880,081787%0,86
Aksigorta A.Ş.2,19992,22902,18532,2144%0,00
Aksu Enerji Ve Ticaret A.S.1,34721,41811,33831,3649%5,48
Alarko Carrier Sanayi ve Ticaret A.S.10,700011,000010,700010,9000%1,87
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,1107140,1107140,1080780,108956%1,64
Alarko Holding A.Ş.2,17672,19932,16542,1767%1,05
Alcatel Lucent Teletas Telekomunikasyon A.S.3,04133,06972,98443,0413%0,00
Alkim Alkali Kimya A.S.0,3988960,4071380,3939510,405490%3,80
Alkim Kagit Sanayi ve Ticaret A.S.0,0957140,0971420,0950000,097142%1,49
Altinyunus Cesme Turistik Inc.3,23153,29143,21663,2315%0,00
Anadolu Anonim Türk Sigorta Şirketi0,5061230,5099870,4983960,502260%1,56
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,8340340,8653880,8277630,865388%4,55
Anadolu Grubu Holding A.S.0,6459530,6508840,6262300,636092%0,00
Anadolu Hayat Emeklilik A.S.0,7916700,8021300,7777200,781210%0,45
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,32151,36191,31141,3518%3,88
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,3883990,3883990,3825590,388399%3,10
Arcelik A.S.7,90248,04887,85378,0000%1,86
Arena Bilgisayar Sanayi ve Ticaret A.Ş.1,78651,80761,76531,7653%1,83
Arsan Tekstil Sanayi ve Ticaret A.S.0,0341780,0341780,0333770,033644%0,80
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,3028550,3160870,3013850,313146%3,90
Ata Gayrimenkul Yatirim Ortakligi A.S.2,96972,98402,56992,8126%-1,50
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,7266300,7266300,7140000,720320%0,89
Atlantis Yatirim Holding A.S.1,21711,23411,21711,2284%0,46
Atlas Yatırım Ortaklığı A.Ş.0,9201200,9240300,8966200,900540%-2,95
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,12521,12521,10101,1252%1,46
Ayen Enerji A.S.1,16901,17441,15831,1636%0,93
Aygaz A.S.3,96004,04003,94003,9800%0,51
Bagfas Bandirma Gübre Fabrikaları A.Ş.3,05783,11243,03963,0760%1,81
Bak Ambalaj Sanayi ve Ticaret A.S.0,7770800,7891280,7770800,783104%0,78
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,68001,71001,67001,6800%0,60
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0812510,0850600,0812510,083156%2,34
Batisoke Cimento Sanayi ve Ticaret A.S.1,09161,13941,08361,1314%3,65
Besiktas Futbol Yatirimlari A.S.4,29684,36974,22404,2968%0,85
Big Medya Teknoloji Anonim Sirketi3,47763,47763,41763,4576%1,76
BIM Birlesik Magazalar A.S.0,6875000,7083330,6875000,697916%6,35
Birlik Mensucat Fabric Industry and Trade Inc.5,69005,82155,69005,7886%1,15
Blume Metal Kimya Anonim Sirketi0,2402910,2476280,2402910,243959%1,53
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.1,96001,96001,92001,9400%0,00
Borusan Yatirim ve Pazarlama A.S.4,20004,24004,18004,2200%1,44
Bosch Fren Sistemleri A.Ş.15,993916,157115,912316,0755%1,55
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0318250,0321070,0315440,031544%-1,75
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,93901,95121,90241,9512%3,90
Burcelik Bursa Celik Dokum Sanayi A.S.0,1661530,1723070,1661530,170000%1,84
Burcelik Vana Sanayi ve Ticaret A.S.0,9994901,00720,9917401,0072%3,18
Bursa Cimento Fabrikasi A.S.2,99543,01682,95262,9526%-1,43
Celik Halat ve Tel Sanayii A.S.1,33841,42881,33841,4288%10,49
Cemtas Celik Makina Sanayi ve Ticaret A.S.1,81031,89661,77591,8621%3,85
Cim Beton Hazirbeton Prefabrication A.S.32,500033,000032,000032,7500%0,77
Cimentas Izmir Cimento Fabrikasi A.S.6,02996,12645,88525,9817%0,00
Coca-Cola İçecek A.Ş.13,600013,700013,400013,6000%0,74
Cosmos Yatirim Holding A.S.1,17001,19001,16001,1600%0,00
Creditwest Faktoring A.S.0,1746660,1786660,1733320,177332%0,00
Çelebi Hava Servisi A.Ş.9,44449,50009,11119,2222%-4,60
Çimsa Çimento Sanayi ve Ticaret A.Ş.7,85008,60007,85008,5000%8,97
Dagi Yatirim Holding A.S.1,63291,64881,61701,6409%0,98
Dardanel Onentas Gida Sanayi A.S.0,9800000,9800000,9600000,970000%0,00
Demisas Dokum Emaye Sanayi A.S.0,9041200,9041200,8919900,891990%0,69
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.2,32002,38002,32002,3300%0,87
Derimod Konfeksiyon Ayakkabi A.S.0,6918300,6983300,6885900,695080%1,90
Desa Deri Sanayi Ve Ticaret A.S.0,1074840,1084890,1064800,107484%0,00
Deva Holding A.S.2,15642,27482,13102,2198%3,96
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.7,40007,45007,30007,4000%0,00
Dogan Burda Magazine Publishing and Media Inc.3,47763,47763,41763,4576%1,76
Dogan Sirketler Grubu Holdings A.S.1,02041,02641,00241,0084%0,00
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,7387550,7551720,7387550,744227%0,74
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,7387600,7551700,7387600,744230%0,74
Dogus Gayrimenkul Yatirim Ortakligi A.S.1,51171,65571,49731,5045%-0,48
Dogus Otomotiv Servis ve Ticaret A.S.2,47002,52002,47002,4800%4,20
Dogusan Boru Sanayii ve Ticaret A.S.1,66411,87621,63961,8273%13,13
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.1,55451,57351,54501,5640%0,61
Dunya Holding A.Ş.10,049510,18539,913710,0495%0,00
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0897310,0901730,0892890,089731%0,99
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1833330,1900000,1800000,190000%5,56
Eczacibasi Yatirim Holding A.S.2,72002,73332,68002,7200%2,00
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,75462,81242,75462,7546%0,00
Ege Endustri ve Ticaret A.S.10,200010,200010,050010,1000%1,51
Ege Profil ve Sanayi A.S.0,7060750,7060750,6560380,667157%-7,69
Ege Seramik Sanayi ve Ticaret A.Ş.1,29001,30001,29001,3000%1,56
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,7400000,7500000,7200000,730000%-1,35
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.1,03471,04001,02931,0347%1,04
Emek Elektrik Endüstrisi A.Ş.0,6700000,7000000,6550000,690000%4,55
Eminis Ambalaj A.S.2,13872,13872,06122,0922%-1,46
Enka Insaat ve Sanayi A.S.0,8940390,9000400,8760390,888039%-1,33
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,37021,38331,35721,3702%0,96
Eregli Demir ve Celik Fabrikalari T.A.S.0,5122720,5122720,5018180,508788%1,39
Ersu Meyve ve Gida Sanayi A.S.0,4906800,5063400,4854600,506340%4,30
Escort Teknoloji Yatırım A.Ş.0,0240230,0240230,0234730,023656%0,00
Federal-Mogul Izmit Piston12,000012,357111,928612,1429%1,19
Fenerbahçe Futbol A.Ş.7,75697,80457,70947,7094%0,62
Ford Otomotiv Sanayi A.Ş.0,9700000,9700000,9550000,955000%0,53
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0056330,0057320,0056330,005683%0,00
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.3,02623,02622,92702,9518%-0,83
Garanti Faktoring A.S.0,6416000,6461100,6370800,637080%-0,70
Garanti Yatirim Ortakligi A.S.0,8105900,8193500,8105900,814970%0,00
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0958270,0958270,0932020,094515%-0,46
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,1966870,1966870,1948660,194866%0,00
Global Yatırım Holding A.Ş.0,3002690,3052730,3002690,300269%-0,83
Goodyear Lastikleri T.A.Ş.0,1042790,1042790,1027110,102711%0,77
Göltaş Göller Bölgesi Çimento A.Ş.9,08009,08009,08009,0800%0,00
GSD Denizcilik Gayrimenkul A.Ş.0,6913200,6969800,6799800,696980%2,50
GSD Holding A.S.0,9444400,9833300,9388900,983330%5,36
Gubre Fabrikalari T.A.S.0,1791800,1818800,1791800,180530%0,75
Hacı Ömer Sabancı Holding A.Ş.3,31563,49983,31563,4472%7,38
Hektaş Ticaret T.A.Ş.0,0186160,0187870,0184450,018616%0,93
Hürriyet Gazetecilik ve Matbaacılık A.Ş.3,69233,75003,69233,7308%2,11
ICBC Turkey Bank A.S.1,14291,20451,13611,1908%4,82
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,3480000,3520000,3420000,346000%-1,70
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,4035100,4194000,4035100,416220%2,34
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,5600000,5600000,5500000,550000%0,00
Ihlas Holding A.S.0,6285700,6442800,6207100,628570%0,00
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,1366400,1366400,1336530,135146%0,56
Intema Insaat ve Tesisat Malzeme A.S.1,15621,15621,13691,1433%-0,56
Inveo Yatırım Holding A.Ş.0,0385680,0402340,0385680,039044%1,23
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.1,15861,15861,13321,1459%1,70
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.1,15861,15861,13321,1459%1,70
Is Finansal Kiralama A.S.0,8048400,8181400,7915400,798190%0,84
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,13591,14061,12651,1312%0,42
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,1457540,1457540,1435460,145754%2,33
Isiklar Enerji ve Yapı Holding A.Ş.0,7900000,7900000,7700000,780000%0,00
Izmir Demir Celik Sanayi A.S.0,5146000,5146000,5112800,511280%0,00
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.1,77601,82401,74001,7760%0,68
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,5704200,5781300,5627100,570420%1,37
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2074600,2122900,2026400,207460%0,00
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,4489600,4552000,4427200,448960%2,86
Karsan Otomotiv Sanayii ve Ticaret A.S.2,11472,12432,09552,1147%1,38
Karsu Tekstil Sanayii ve Ticaret A.S.0,8000000,8100000,7500000,760000%-9,52
Kartonsan Karton Sanayi ve Ticaret A.Ş.131,43132,14130,00130,00%1,11
Kent Gıda Maddeleri Sanayii A.Ş.42,000043,500042,000042,7500%2,40
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,2563300,2834100,2545200,281600%14,70
Kervansaray Yatirim Holding A.S.1,52541,54911,50181,5373%0,00
Klimasan Klima Sanayi ve Ticaret A.Ş.0,5727300,5939400,5727300,578790%2,14
Koç Holding A.Ș.4,81904,87624,80954,8095%1,81
Konfrut Gida Sanayi ve Ticaret A.S.0,0606250,0643750,0603120,061250%1,03
Konya Cimento Sanayii A.S.61,500063,000060,000062,0000%0,81
Kordsa Teknik Tekstil A.S.0,2210640,2210640,2147480,214748%-0,49
Koza Anadolu Metal Madencilik A.S.0,3884000,3884000,3825600,388400%3,10
Kristal Kola ve Meşrubat Sanayi A.Ş.0,9274400,9351100,9197800,935110%0,83
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,13001,17001,12001,1500%2,68
Kütahya Porselen Sanayi A.Ş.2,30522,32142,27272,2890%0,71
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0441460,0443900,0436580,043902%0,00
Logo Yazilim Sanayi ve Ticaret A.S.4,96674,96674,73334,8333%-2,03
Luks Kadife Ticaret Sanayii A.S.1,39591,40191,36621,3841%1,30
Lydia Holding AS1,29131,29811,27751,2775%-0,53
Makina Takim Endustrisi A.S.0,6645000,6645000,5734700,591680%0,00
Marka Yatirim Holding A.S.0,7393200,7561200,7393200,747720%1,14
Marmaris Altinyunus Turistik Tesisler A.S.13,400013,400011,700011,9000%-1,65
Marshall Boya ve Vernik Sanayi A.Ş.14,674814,738914,546614,5466%-1,30
Marti Otel İşletmeleri A.Ş.1,87001,87001,82001,8500%1,09
Mazhar Zorlu Holding A.S.1,26001,29001,21001,2300%-3,91
Menderes Tekstil Sanayi ve Ticaret A.S.0,2346100,2380600,2311600,234610%0,00
Merko Gıda Sanayi ve Ticaret A.Ş.2,04372,07932,02602,0437%-1,71
Metemtur Otelcilik ve Turizm AS1,22411,26151,22411,2428%1,53
Metro Ticari ve Mali Yatirimlar Holding A.S.1,11991,15081,10441,1095%0,47
Metro Yatirim Ortakligi A.S.0,9000000,9000000,8666700,886670%0,76
Migros Ticaret Anonim Sirketi11,900012,000011,700011,9000%0,85
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.1,29131,29811,27751,2775%-0,53
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,8882500,9072500,8882500,897750%2,16
Mondi Turkey Corrugated Cardboard Inc.0,8882460,9072460,8882460,897746%2,16
Net Holding A.S.0,3107400,3107400,3025600,302560%-2,63
Netas Telekomunikasyon A.S.2,90002,92502,87502,9000%-0,85
Nuh Cimento Sanayi A.S.6,30006,40006,30006,3500%0,79
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.1,16501,19001,16001,1750%0,86
Otokar Otomotiv ve Savunma Sanayi A.Ş.6,05006,15006,00006,1000%2,52
Oyak Cimento Fabrikalari A.S.1,28201,32441,26091,3138%3,33
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0107600,0109610,0104910,010558%0,64
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.1,98402,00801,96001,9680%0,00
Parsan Makina Parçaları Sanayi A.Ş.1,11121,12011,10231,1201%-0,79
Penguen Gıda Sanayi A.Ş.0,8628200,8973300,8541900,871450%1,00
Petkim Petrokimya Holding A.S.0,6398400,6446900,6350000,639840%0,76
Petrokent Turizm A.Ş.29,000030,000028,250028,5000%-1,72
Pınar Entegre Et ve Un Sanayi A.Ş.0,1871420,1914280,1857140,187142%0,77
Pinar Su Sanayi ve Ticaret A.S.0,1655160,1664150,1637170,165516%-0,54
Pinar Sut Mamulleri Sanayii A.S.0,4342850,4400000,4200000,428571%-1,96
Plastik Kart Akıllı Kart Teknolojileri A.Ş.2,50002,55002,48002,5000%0,81
QNB Bank A.Ş.1,02901,07401,02901,0490%2,44
QNB Finansal Kiralama A.S.3,11483,14103,06243,0886%-0,84
QNB Finansal Kiralama A.Ş.0,3581860,3611960,3521660,355176%-0,84
QNB Finansbank A.Ş.1,68941,76321,68941,7222%2,44
Ral Yatirim Holding A.S.0,1095580,1158180,1095580,110340%6,01
Ray Sigorta A.S.1,22341,23991,21511,2234%-1,33
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.1,74001,76001,71001,7300%-1,70
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,9188080,9326250,9049920,932625%0,00
Sanko Pazarlama İthalat İhracat A.Ş.1,33181,36631,31111,3594%2,07
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0945000,0965000,0940000,095000%1,06
Sasa Polyester Sanayi A.Ş.0,0051300,0052850,0050780,005234%1,00
Selcuk Gida Endustri Ihracat A.S.16,013816,230215,797416,0138%0,00
Serve Film Prodüksiyon Eglence A.S.1,13001,17001,12001,1500%2,68
Soktas Tekstil Sanayi ve Ticaret A.S.1,48381,51811,47521,5181%3,51
Sonmez Filament Sentetik A.S.1,15001,16001,14001,1400%0,00
Sonmez Pamuklu Sanayii A.S.0,2713770,2775800,2698270,276029%0,56
Söke Değirmencilik Sanayi ve Ticaret A.Ş.3,75003,77003,75003,7700%3,01
Şeker Finansal Kiralama A.Ş.1,99821,99821,95111,9699%-0,48
Şekerbank T.A.Ş.0,8756700,8800400,8625300,871290%0,00
Tat Gida Sanayi A.S.1,98002,02001,97002,0100%2,03
Tek Art Insaat Ticaret Turizm A.S.2,35122,35122,30462,3139%-0,40
Tera Finansal Yatırımlar Holding A.Ş.0,5878520,5935870,5821170,590720%0,98
Tera Yatirim Teknoloji Holding A.Ş.0,3400260,3400260,3354620,340026%0,68
Tofas Turk Otomobil Fabrikasi A.S.2,52002,54002,50002,5400%3,67
Trabzonspor Sportif Yatirim Ve Ticaret A.S.1,67641,70711,67641,6918%1,38
Tukas Gida Sanayi ve Ticaret A.S.0,1796290,1814810,1777770,179629%-1,02
Tupras Turkiye Petrol Rafinerileri A.S.3,31433,31433,24293,2571%-0,44
Turcas Petrol A.S.1,07121,07121,04591,0586%2,45
Turk Prysmian Kablo ve Sistemleri A.S.0,6811300,6864900,6757700,675770%1,61
Turk Sise ve Cam Fabrikalari A.S.0,8098300,8222900,8056800,809830%2,09
Turk Traktor ve Ziraat Makineleri A.S.7,10007,35007,10007,2000%3,60
Turkcell Iletisim Hizmetleri A.S.5,98656,28165,98656,2395%4,96
Turkish Airlines Inc.0,8749700,8813100,8686300,868630%0,00
Turkiye Sigorta A.S.0,0670760,0680410,0670760,067076%-0,71
Turkiye Sınai Kalkınma Bankası A.Ş.0,5196800,5284400,5167600,522600%2,29
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,43011,44411,42311,4301%0,00
Türkiye Garanti Bankası A.Ş.2,36582,42462,35402,4011%1,49
Türkiye Kalkınma ve Yatırım Bankası A.Ş.1,95301,96561,94041,9404%0,00
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.1,10511,17971,09831,1390%5,00
Usak Seramik Sanayii A.S.0,1147300,1153740,1108620,114085%1,14
Ülker Bisküvi Sanayi A.Ş.4,40004,52004,36004,4600%1,83
Vakif Finansal Kiralama A.S.0,0256050,0256050,0246560,024893%-3,67
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,1368620,1368620,1342130,135979%0,00
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.1,09421,09421,07351,0787%-2,35
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,6781300,7000000,6617200,661720%-2,42
Vestel Elektronik Sanayi ve Ticaret A.S.4,72004,74004,68004,7000%0,00
Viking Kagit ve Seluloz A.S.0,8500000,8600000,8400000,850000%1,19
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,2360000,2370000,2270000,230000%-2,54
Yapi ve Kredi Bankasi A.S.1,29021,30291,27741,2902%-0,20
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2872000,2894100,2827800,284990%2,38
Yesil Yapi Endustrisi A.S.0,2362770,2362770,2335290,236277%1,18
Yesil Yatirim Holding A.S.1,01001,02000,9900001,0100%0,00
Yunsa Yunlu Sanayi ve Ticaret A.S.0,1129950,1136020,1069200,107527%-5,85
Zorlu Enerji Elektrik Üretim A.Ş.1,33351,33891,31741,3281%0,00