Amerikan Doları 50,0203 %0,07Euro 56,1130 %0,32Gram Altın 6.562,00 %3,06Ons Altın 4.057,95 %3,54Brent Petrol 94,7006 %-9,09EUR/USD 1,1218 %0,25Bitcoin 80.198,01 %3,54Ethereum 2.418,97 %6,34

15 Kasım 2005 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.1,41331,42671,40001,4067%0,00
Afyon Çimento Sanayi T.A.Ş.0,5415800,5497900,5388500,544320%1,02
Akbank T.A.Ş.3,83123,91543,83123,8943%1,65
Akçansa Çimento Sanayi ve Ticaret A.Ş.6,90006,95006,80006,8000%-2,16
Akenerji Elektrik Üretim A.Ş.0,8454100,8613600,8374300,845410%0,00
Akin Tekstil A.S.2,54002,70002,54002,6000%4,00
Akmerkez Gayrimenkul Yatirim Ortakligi A.S.16,636016,819916,544116,6360%-1,09
Aksa Akrilik Kimya Sanayii A.Ş.0,0859810,0866800,0852820,085282%0,00
Aksigorta A.Ş.2,38932,40382,37472,3747%-0,61
Aksu Enerji Ve Ticaret A.S.1,50671,57761,50671,5156%0,00
Alarko Carrier Sanayi ve Ticaret A.S.11,700011,900011,600011,7000%0,00
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,1063200,1063200,0948970,105442%-0,83
Alarko Holding A.Ş.2,19932,25572,18802,2444%1,53
Alcatel Lucent Teletas Telekomunikasyon A.S.3,09813,32553,09813,2971%6,42
Alkim Alkali Kimya A.S.0,3988960,4038410,3988960,400545%0,00
Alkim Kagit Sanayi ve Ticaret A.S.0,1007140,1014280,0985710,099285%-1,42
Altinyunus Cesme Turistik Inc.3,15673,18663,14183,1418%-1,41
Anadolu Anonim Türk Sigorta Şirketi0,5177140,5293040,5177140,521577%0,00
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,8528470,8653880,8403050,846576%-0,74
Anadolu Grubu Holding A.S.0,6804760,6804760,6706070,680476%1,47
Anadolu Hayat Emeklilik A.S.0,8718800,8858300,8718800,871880%0,00
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,42241,47291,41231,4527%1,41
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,4176020,4205220,4088410,411762%-2,08
Arcelik A.S.8,24398,43908,24398,2927%0,59
Arena Bilgisayar Sanayi ve Ticaret A.Ş.1,92391,98731,91331,9662%1,64
Arsan Tekstil Sanayi ve Ticaret A.S.0,0344450,0347120,0339110,034178%-0,78
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,3351990,3366690,3307880,335199%2,24
Ata Gayrimenkul Yatirim Ortakligi A.S.2,42722,45572,39862,4129%-1,74
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,7519100,7645400,7455900,758230%1,70
Atlantis Yatirim Holding A.S.1,30201,33601,30201,3133%0,87
Atlas Yatırım Ortaklığı A.Ş.0,9083700,9162000,8927100,892710%-2,15
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,10901,11721,10101,1172%0,00
Ayen Enerji A.S.1,20121,23331,20121,2172%0,00
Aygaz A.S.4,56004,72004,56004,6200%0,87
Bagfas Bandirma Gübre Fabrikaları A.Ş.3,03963,07603,02143,0578%0,60
Bak Ambalaj Sanayi ve Ticaret A.S.0,7951510,8011750,7951510,795151%-0,75
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,75001,77001,71001,7100%-1,72
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0875990,0882340,0869640,086964%0,74
Batisoke Cimento Sanayi ve Ticaret A.S.1,13141,15531,12351,1474%1,41
Besiktas Futbol Yatirimlari A.S.4,26044,26044,18764,1876%-0,86
Big Medya Teknoloji Anonim Sirketi4,17714,23704,07714,0971%-1,44
BIM Birlesik Magazalar A.S.0,7187500,7187500,7135410,718750%0,00
Birlik Mensucat Fabric Industry and Trade Inc.5,59135,59135,42695,5584%-0,59
Blume Metal Kimya Anonim Sirketi0,2604680,2623020,2512960,254965%0,72
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,04002,06002,02002,0400%0,00
Borusan Yatirim ve Pazarlama A.S.4,38004,44004,36004,4000%0,92
Bosch Fren Sistemleri A.Ş.16,075516,157115,993916,0755%0,00
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0312620,0315440,0309800,030980%0,00
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.2,01222,08542,00002,0488%1,20
Burcelik Bursa Celik Dokum Sanayi A.S.0,1730760,1738460,1715380,172307%0,90
Burcelik Vana Sanayi ve Ticaret A.S.1,05371,06151,04601,0460%0,00
Bursa Cimento Fabrikasi A.S.3,20943,55173,20943,4875%12,41
Celik Halat ve Tel Sanayii A.S.2,13412,36932,13412,2608%17,92
Cemtas Celik Makina Sanayi ve Ticaret A.S.1,77591,79311,74141,7586%-0,97
Cim Beton Hazirbeton Prefabrication A.S.32,000032,000031,250031,2500%0,00
Cimentas Izmir Cimento Fabrikasi A.S.6,27116,56056,27116,3676%2,33
Coca-Cola İçecek A.Ş.13,600013,700013,500013,6000%0,00
Cosmos Yatirim Holding A.S.1,20001,21001,19001,2000%0,84
Creditwest Faktoring A.S.0,1826660,1826660,1746660,177332%1,53
Çelebi Hava Servisi A.Ş.8,61119,33338,61119,2222%-0,60
Çimsa Çimento Sanayi ve Ticaret A.Ş.8,85008,95008,75008,8000%0,57
Dagi Yatirim Holding A.S.1,68871,68871,66481,6728%-0,94
Dardanel Onentas Gida Sanayi A.S.0,9700000,9800000,9600000,960000%-1,03
Demisas Dokum Emaye Sanayi A.S.0,8737900,8859200,8737900,879850%0,69
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.2,39002,40002,37002,3800%-0,42
Derimod Konfeksiyon Ayakkabi A.S.0,7210700,7503000,7145700,730810%2,27
Desa Deri Sanayi Ve Ticaret A.S.0,1104980,1115020,1084890,110498%0,00
Deva Holding A.S.2,43122,57922,36782,4101%-0,87
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.7,55007,70007,50007,6000%0,66
Dogan Burda Magazine Publishing and Media Inc.4,17714,23704,07724,0971%-1,44
Dogan Sirketler Grubu Holdings A.S.1,14651,17051,14651,1465%0,00
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,7934770,7934770,7606440,766116%-2,78
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,7934800,7934800,7606400,766120%-2,78
Dogus Gayrimenkul Yatirim Ortakligi A.S.1,46131,49011,45411,4685%0,99
Dogus Otomotiv Servis ve Ticaret A.S.2,44002,46002,36002,4500%4,26
Dogusan Boru Sanayii ve Ticaret A.S.1,66411,70491,63961,6478%1,00
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.1,65881,66821,63981,6493%-0,57
Dunya Holding A.Ş.10,049510,04959,913710,0495%0,00
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0914990,0914990,0901730,091499%0,49
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1966660,2033330,1800000,186666%-3,45
Eczacibasi Yatirim Holding A.S.2,85332,88002,85332,8533%0,00
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,75462,75462,63902,6776%0,72
Ege Endustri ve Ticaret A.S.10,100010,300010,100010,2000%0,00
Ege Profil ve Sanayi A.S.0,6504780,6560380,6449190,650478%0,00
Ege Seramik Sanayi ve Ticaret A.Ş.1,38001,38001,37001,3800%0,73
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,7600000,7700000,7500000,760000%0,00
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.1,11471,12531,10401,1093%-0,48
Emek Elektrik Endüstrisi A.Ş.0,8300000,8400000,8000000,810000%-2,99
Eminis Ambalaj A.S.2,32472,46422,30922,3557%2,70
Enka Insaat ve Sanayi A.S.0,8880390,9000400,8880390,888039%0,00
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,44861,44861,40941,4094%-3,57
Eregli Demir ve Celik Fabrikalari T.A.S.0,5680300,5750000,5645450,568030%0,00
Ersu Meyve ve Gida Sanayi A.S.0,5324400,5324400,5272200,532440%0,99
Escort Teknoloji Yatırım A.Ş.0,0269570,0276910,0265900,026590%1,40
Federal-Mogul Izmit Piston12,857112,928612,785712,7857%-1,11
Fenerbahçe Futbol A.Ş.7,94737,99497,89977,9473%0,00
Ford Otomotiv Sanayi A.Ş.0,9600000,9850000,9600000,975000%1,56
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0059300,0059300,0058310,005880%-0,84
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.3,39823,39823,27423,3238%-1,47
Garanti Faktoring A.S.0,6687100,7003300,6687100,677740%0,67
Garanti Yatirim Ortakligi A.S.0,8237300,8631600,8193500,841260%2,67
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0980150,0980150,0967020,097140%0,45
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,2003290,2021510,1985080,198508%-1,80
Global Yatırım Holding A.Ş.0,3277940,3302960,3252910,327794%2,34
Goodyear Lastikleri T.A.Ş.0,1034950,1042790,1019270,102711%-0,76
GSD Denizcilik Gayrimenkul A.Ş.0,7536500,7536500,7423100,747980%0,76
GSD Holding A.S.0,9000000,9166700,8944400,905560%-0,61
Gubre Fabrikalari T.A.S.0,1791800,1832200,1791800,180530%-0,74
Hacı Ömer Sabancı Holding A.Ş.3,65773,84193,63143,7893%2,86
Hektaş Ticaret T.A.Ş.0,0192990,0196410,0191290,019299%0,89
Hürriyet Gazetecilik ve Matbaacılık A.Ş.4,34624,36544,19234,2115%-2,23
ICBC Turkey Bank A.S.1,21141,23881,21141,2319%0,56
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,2980000,3020000,2940000,296000%-2,63
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,4321100,4924700,4321100,486120%11,68
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,5600000,5700000,5600000,560000%-3,45
Ihlas Holding A.S.0,6207100,6364300,6128600,636430%2,53
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,1433600,1441060,1418660,141866%-1,55
Intema Insaat ve Tesisat Malzeme A.S.1,39381,41311,37461,3938%1,88
Inveo Yatırım Holding A.Ş.0,0395200,0397580,0392820,039282%0,00
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.1,30501,30501,27321,2732%-1,96
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.1,30501,30501,27321,2732%-1,96
Is Finansal Kiralama A.S.0,7915400,8114900,7915400,791540%-0,83
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,20161,21101,17341,1828%-0,79
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,1866100,1877140,1755670,186610%5,63
Isiklar Enerji ve Yapı Holding A.Ş.0,7800000,7900000,7700000,770000%-2,53
Izmir Demir Celik Sanayi A.S.0,5146000,5179200,5146000,514600%0,00
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.1,80001,82401,78801,7880%-0,67
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,6089600,6166700,6012500,608960%0,00
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2171100,2219400,2122900,217110%0,00
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,4801400,4801400,4739000,480140%1,32
Karsan Otomotiv Sanayii ve Ticaret A.S.2,20122,23002,18202,2012%0,00
Karsu Tekstil Sanayii ve Ticaret A.S.0,7400000,7400000,7200000,730000%0,00
Kartonsan Karton Sanayi ve Ticaret A.Ş.122,14125,00121,43122,86%1,18
Kent Gıda Maddeleri Sanayii A.Ş.44,000045,500044,000044,5000%4,71
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,3574200,3610300,3339500,337560%-6,50
Kervansaray Yatirim Holding A.S.1,64371,66731,60821,6200%0,00
Klimasan Klima Sanayi ve Ticaret A.Ş.0,5939400,5939400,5757600,584850%-2,03
Koç Holding A.Ș.5,28575,42865,28575,3810%0,89
Konfrut Gida Sanayi ve Ticaret A.S.0,0643750,0646870,0637500,064062%0,49
Konya Cimento Sanayii A.S.70,000071,500070,000071,0000%0,71
Kordsa Teknik Tekstil A.S.0,2263270,2273800,2252740,225274%-0,47
Koza Anadolu Metal Madencilik A.S.0,4176000,4205200,4088400,411760%-2,08
Kristal Kola ve Meşrubat Sanayi A.Ş.0,9274400,9351100,9197800,919780%-0,83
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,21001,24001,19001,2000%1,69
Kütahya Porselen Sanayi A.Ş.2,17532,20782,15912,1916%0,75
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0443900,0446340,0439020,043902%-1,64
Logo Yazilim Sanayi ve Ticaret A.S.5,06675,10004,86674,9667%-3,87
Luks Kadife Ticaret Sanayii A.S.1,37221,37811,33061,3306%-0,88
Lydia Holding AS1,45611,46991,43551,4355%-0,48
Makina Takim Endustrisi A.S.0,6098900,6189900,5825800,609890%-1,47
Marka Yatirim Holding A.S.0,8401400,9241500,8317400,907350%10,20
Marmaris Altinyunus Turistik Tesisler A.S.10,600010,600010,200010,3000%-3,74
Marshall Boya ve Vernik Sanayi A.Ş.15,059315,315614,867015,1874%3,49
Marti Otel İşletmeleri A.Ş.2,00002,01001,99001,9900%-0,50
Mazhar Zorlu Holding A.S.1,17001,19001,16001,1900%1,71
Menderes Tekstil Sanayi ve Ticaret A.S.0,2346100,2380600,2311600,231160%-2,90
Merko Gıda Sanayi ve Ticaret A.Ş.2,25702,31032,15042,1681%-2,40
Metemtur Otelcilik ve Turizm AS1,32691,33621,28021,2989%0,72
Metro Ticari ve Mali Yatirimlar Holding A.S.1,12501,13021,11471,1147%0,00
Metro Yatirim Ortakligi A.S.0,9733300,9933300,9600000,960000%-5,88
Migros Ticaret Anonim Sirketi11,700012,000011,600011,8000%0,00
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.1,45611,46991,43551,4355%-0,48
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,9262500,9452500,9262500,935750%1,55
Mondi Turkey Corrugated Cardboard Inc.0,9262460,9452460,9262460,935746%-90,94
Net Holding A.S.0,3516300,3679800,3434500,367980%4,65
Netas Telekomunikasyon A.S.3,00003,15002,97503,1250%5,04
Nuh Cimento Sanayi A.S.6,55006,65006,55006,6500%0,76
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.1,21001,21501,20001,2050%-0,41
Oncosem Onkolojik Sistemler A.Ş.16,460016,460016,330016,3300–
Otokar Otomotiv ve Savunma Sanayi A.Ş.7,15007,30007,10007,2500%2,11
Oyak Cimento Fabrikalari A.S.1,44101,45161,41981,4304%0,00
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0105580,0106250,0105580,010558%0,00
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.2,14002,16002,10002,1200%-0,93
Parsan Makina Parçaları Sanayi A.Ş.1,27121,28011,22681,2446%0,00
Penguen Gıda Sanayi A.Ş.0,8628200,8800800,8628200,871450%0,00
Petkim Petrokimya Holding A.S.0,6980100,7125500,6931600,698010%-0,69
Petrokent Turizm A.Ş.25,000025,500024,900025,0000%0,00
Pınar Entegre Et ve Un Sanayi A.Ş.0,1985710,2042850,1985710,201428%2,17
Pinar Su Sanayi ve Ticaret A.S.0,1727120,1736120,1718130,171813%-1,04
Pinar Sut Mamulleri Sanayii A.S.0,4600000,4628570,4371420,440000%-5,52
Plastik Kart Akıllı Kart Teknolojileri A.Ş.2,38002,39002,37002,3900%0,42
QNB Bank A.Ş.1,22381,26381,22381,2338%-0,20
QNB Finansal Kiralama A.S.3,16713,29803,14103,2456%3,33
QNB Finansal Kiralama A.Ş.0,3642060,3792560,3611960,373236%3,33
QNB Finansbank A.Ş.2,00922,07482,00922,0256%-0,20
Ral Yatirim Holding A.S.0,1205140,1299040,1173830,118949%-2,56
Ray Sigorta A.S.1,28121,31431,28121,2895%0,65
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.1,49001,51001,47001,4800%-2,63
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.1,03621,05701,03621,0362%0,67
Sanko Pazarlama İthalat İhracat A.Ş.1,44911,48361,43531,4767%1,91
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0995000,0995000,0980000,098500%-0,51
Sasa Polyester Sanayi A.Ş.0,0052850,0053890,0052850,005285%-1,93
Selcuk Gida Endustri Ihracat A.S.16,013816,013815,797416,0138%0,00
Serve Film Prodüksiyon Eglence A.S.1,21001,24001,19001,2000%1,69
Soktas Tekstil Sanayi ve Ticaret A.S.1,59531,60391,55241,5781%-1,08
Sonmez Filament Sentetik A.S.1,20001,20001,18001,1900%0,00
Sonmez Pamuklu Sanayii A.S.0,3442620,3442620,3023920,316348%-3,32
Söke Değirmencilik Sanayi ve Ticaret A.Ş.3,96003,99003,96003,9900%1,27
Şeker Finansal Kiralama A.Ş.1,88511,92281,87571,8945%0,50
Şekerbank T.A.Ş.0,8931800,9019400,8844200,884420%-0,49
Tat Gida Sanayi A.S.2,06002,07002,00002,0100%-2,90
Tek Art Insaat Ticaret Turizm A.S.2,28592,29522,24862,2859%0,82
Tera Finansal Yatırımlar Holding A.Ş.0,6079250,6079250,5993220,602190%-0,94
Tera Yatirim Teknoloji Holding A.Ş.0,3491550,3537190,3468720,349155%0,00
Tofas Turk Otomobil Fabrikasi A.S.2,78002,84002,74002,7400%0,00
Trabzonspor Sportif Yatirim Ve Ticaret A.S.1,74561,74561,71481,7148%-1,33
Tukas Gida Sanayi ve Ticaret A.S.0,1851850,1888880,1833330,185185%-0,99
Tupras Turkiye Petrol Rafinerileri A.S.3,25713,30003,20003,2143%-1,75
Turcas Petrol A.S.1,19801,20441,17271,1790%-1,06
Turk Prysmian Kablo ve Sistemleri A.S.0,7776700,7884000,7615800,766940%-0,70
Turk Sise ve Cam Fabrikalari A.S.0,8845800,8970400,8804300,888740%0,47
Turk Traktor ve Ziraat Makineleri A.S.7,70007,85007,70007,7500%0,65
Turkcell Iletisim Hizmetleri A.S.6,57676,66106,53466,5767%0,65
Turkish Airlines Inc.0,9383700,9573900,9320300,951050%1,35
Turkiye Sigorta A.S.0,0670760,0670760,0661110,066111%-1,44
Turkiye Sınai Kalkınma Bankası A.Ş.0,6131100,6218700,6043500,610190%0,48
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,42311,47201,42311,4510%2,46
Türkiye Garanti Bankası A.Ş.2,42462,47172,42462,4481%0,48
Türkiye Kalkınma ve Yatırım Bankası A.Ş.2,12942,14202,10422,1168%0,60
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.1,14581,14581,11191,1186%-0,60
Usak Seramik Sanayii A.S.0,1218200,1256870,1211750,125687%3,72
Ülker Bisküvi Sanayi A.Ş.4,60004,66004,56004,6000%0,00
Vakif Finansal Kiralama A.S.0,0237080,0238980,0232340,023518%-1,78
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,1324470,1324470,1306820,131564%-0,67
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.1,00611,01120,9956901,0061%1,04
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,6015600,6507800,5796900,650780%4,39
Vestel Elektronik Sanayi ve Ticaret A.S.4,72004,76004,68004,7000%-0,42
Viking Kagit ve Seluloz A.S.0,8800000,8900000,8600000,870000%-1,14
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,2210000,2240000,2170000,221000%-0,45
Yapi ve Kredi Bankasi A.S.1,40511,43071,39241,4051%0,00
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,3159200,3203300,3048700,307080%-3,47
Yesil Yapi Endustrisi A.S.0,2417710,2445190,2390240,241771%1,15
Yesil Yatirim Holding A.S.1,02001,04001,01001,0300%0,00
Yunsa Yunlu Sanayi ve Ticaret A.S.0,1075270,1117800,1075270,108742%-1,65
Zorlu Enerji Elektrik Üretim A.Ş.1,41151,42491,39801,3980%0,00