Amerikan Doları 50,0187 %0,00Euro 56,1778 %0,01Gram Altın 6.574,50 %0,09Ons Altın 4.065,37 %0,10Brent Petrol 95,0478 %-0,14EUR/USD 1,1231 %0,01Bitcoin 80.174,00 %0,04Ethereum 2.422,43 %0,06

16 Kasım 2005 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.1,40671,41331,37331,3800%-1,90
Afyon Çimento Sanayi T.A.Ş.0,5415800,5443200,5388500,538850%-1,00
Akbank T.A.Ş.3,87323,89433,85223,8522%-1,08
Akçansa Çimento Sanayi ve Ticaret A.Ş.6,85006,90006,80006,8000%0,00
Akenerji Elektrik Üretim A.Ş.0,8533900,8613600,8454100,853390%0,94
Akin Tekstil A.S.2,58002,60002,52002,5200%-3,08
Akmerkez Gayrimenkul Yatirim Ortakligi A.S.16,452216,636016,452216,5441%-0,55
Aksa Akrilik Kimya Sanayii A.Ş.0,0845830,0873790,0845830,085282%0,00
Aksigorta A.Ş.2,40382,40382,36012,3601%-0,61
Aksu Enerji Ve Ticaret A.S.1,54221,56881,51561,5244%0,58
Alarko Carrier Sanayi ve Ticaret A.S.12,000012,400012,000012,3000%5,13
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,1054420,1063200,1045630,104563%-0,83
Alarko Holding A.Ş.2,24442,28952,24442,2557%0,50
Alcatel Lucent Teletas Telekomunikasyon A.S.3,38243,49603,32553,4392%4,31
Alkim Alkali Kimya A.S.0,3988960,4005450,3972480,398896%-0,41
Alkim Kagit Sanayi ve Ticaret A.S.0,1007140,1007140,0978570,097857%-1,44
Altinyunus Cesme Turistik Inc.3,14183,20163,09693,1418%0,00
Anadolu Anonim Türk Sigorta Şirketi0,5177140,5254410,5177140,521577%0,00
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,8528470,8716590,8465760,859117%1,48
Anadolu Grubu Holding A.S.0,6755460,6804760,6706070,675546%-0,72
Anadolu Hayat Emeklilik A.S.0,8718800,8997800,8649100,885830%1,60
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,46281,46281,44261,4426%-0,69
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,4117620,4146820,4030010,403001%-2,13
Arcelik A.S.8,39028,58548,19518,2439%-0,59
Arena Bilgisayar Sanayi ve Ticaret A.Ş.1,98732,01901,96621,9979%1,61
Arsan Tekstil Sanayi ve Ticaret A.S.0,0344450,0365810,0341780,034979%2,34
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,3425500,3440200,3396090,339609%1,32
Ata Gayrimenkul Yatirim Ortakligi A.S.2,44142,44142,39862,4272%0,59
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,7645400,7898200,7645400,770860%1,67
Atlantis Yatirim Holding A.S.1,31331,32471,30771,3190%0,43
Atlas Yatırım Ortaklığı A.Ş.0,9005400,9005400,8927100,892710%0,00
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,10901,14141,10901,1252%0,72
Ayen Enerji A.S.1,22261,22801,21191,2172%0,00
Aygaz A.S.4,56004,66004,56004,6000%-0,43
Bagfas Bandirma Gübre Fabrikaları A.Ş.3,05783,16703,03963,0578%0,00
Bak Ambalaj Sanayi ve Ticaret A.S.0,8252710,8252710,8011750,807199%1,52
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,73001,75001,71001,7200%0,58
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0875990,0882340,0869640,086964%0,00
Batisoke Cimento Sanayi ve Ticaret A.S.1,13941,15531,13141,1394%-0,69
Besiktas Futbol Yatirimlari A.S.4,22404,29684,18764,2240%0,87
Big Medya Teknoloji Anonim Sirketi4,19714,43694,05724,3969%7,32
BIM Birlesik Magazalar A.S.0,7135410,7291660,7031250,708333%-1,45
Birlik Mensucat Fabric Industry and Trade Inc.5,52555,52555,45985,4926%-1,18
Blume Metal Kimya Anonim Sirketi0,2586330,2623020,2531310,253131%-0,72
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,04002,08002,04002,0800%1,96
Borusan Yatirim ve Pazarlama A.S.4,40004,46004,38004,4000%0,00
Bosch Fren Sistemleri A.Ş.16,075516,157115,993915,9939%-0,51
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0312620,0315440,0309800,031262%0,91
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.2,10982,12202,07322,0976%2,38
Burcelik Bursa Celik Dokum Sanayi A.S.0,1700000,1723070,1684610,169230%-1,79
Burcelik Vana Sanayi ve Ticaret A.S.1,04601,06151,04601,0460%0,00
Bursa Cimento Fabrikasi A.S.3,50893,57313,40193,4447%-1,23
Celik Halat ve Tel Sanayii A.S.2,35122,39642,26082,2834%1,00
Cemtas Celik Makina Sanayi ve Ticaret A.S.1,77591,84481,75861,7931%1,96
Cim Beton Hazirbeton Prefabrication A.S.32,000032,500031,000031,2500%0,00
Cimentas Izmir Cimento Fabrikasi A.S.6,46416,46416,31936,3676%0,00
Coca-Cola İçecek A.Ş.13,700013,800013,600013,7000%0,74
Cosmos Yatirim Holding A.S.1,21001,21001,19001,1900%-0,83
Creditwest Faktoring A.S.0,1799990,1826660,1773320,178666%0,75
Çelebi Hava Servisi A.Ş.9,27789,38899,22229,2778%0,60
Çimsa Çimento Sanayi ve Ticaret A.Ş.8,85008,90008,75008,7500%-0,57
Dagi Yatirim Holding A.S.1,76041,83211,67281,6728%0,00
Dardanel Onentas Gida Sanayi A.S.0,9700001,00000,9700000,980000%2,08
Demisas Dokum Emaye Sanayi A.S.0,8798500,8798500,8677200,867720%-1,38
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.2,38002,42002,38002,3900%0,42
Derimod Konfeksiyon Ayakkabi A.S.0,7340600,7957700,7275600,789280%8,00
Desa Deri Sanayi Ve Ticaret A.S.0,1104980,1145160,1094930,112507%1,82
Deva Holding A.S.2,47352,53692,43122,4524%1,75
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.7,60007,65007,55007,6000%0,00
Dogan Burda Magazine Publishing and Media Inc.4,19714,43694,05724,3969%7,32
Dogan Sirketler Grubu Holdings A.S.1,15251,15851,14051,1465%0,00
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,7715880,7715880,7551720,760644%-0,71
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,7715900,7715900,7551700,760640%-0,72
Dogus Gayrimenkul Yatirim Ortakligi A.S.1,46851,47571,44691,4541%-0,98
Dogus Otomotiv Servis ve Ticaret A.S.2,47002,47002,43002,4400%-0,41
Dogusan Boru Sanayii ve Ticaret A.S.1,67231,69671,66411,6641%0,99
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.1,65881,66821,64931,6493%0,00
Dunya Holding A.Ş.10,049510,04959,77799,9137%-1,35
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0906150,0932670,0901730,091499%0,00
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1900000,1933330,1866660,190000%1,79
Eczacibasi Yatirim Holding A.S.2,85332,85332,56002,8267%-0,93
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,67762,69682,65832,6583%-0,72
Ege Endustri ve Ticaret A.S.10,200010,200010,100010,1000%-0,98
Ege Profil ve Sanayi A.S.0,6560380,6727170,6504780,656038%0,85
Ege Seramik Sanayi ve Ticaret A.Ş.1,42001,44001,39001,4000%1,45
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,7700000,7700000,7300000,740000%-2,63
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.1,10931,12001,10401,1147%0,48
Emek Elektrik Endüstrisi A.Ş.0,8150000,8150000,7250000,740000%-8,64
Eminis Ambalaj A.S.2,37122,41772,34022,3402%-0,66
Enka Insaat ve Sanayi A.S.0,8940390,9300410,8880390,912040%2,70
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,42241,43551,39641,4094%0,00
Eregli Demir ve Celik Fabrikalari T.A.S.0,5715150,5819690,5680300,571515%0,61
Ersu Meyve ve Gida Sanayi A.S.0,5272200,5324400,5220000,527220%-0,98
Escort Teknoloji Yatırım A.Ş.0,0265900,0271410,0265900,026590%0,00
Federal-Mogul Izmit Piston12,857113,071412,714312,9286%1,12
Fenerbahçe Futbol A.Ş.7,99498,18527,94738,0901%1,80
Ford Otomotiv Sanayi A.Ş.0,9800000,9800000,9700000,975000%0,00
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0058310,0058800,0057810,005781%-1,68
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.3,37343,39823,29903,3238%0,00
Garanti Faktoring A.S.0,6867800,6867800,6777400,677740%0,00
Garanti Yatirim Ortakligi A.S.0,8412600,8500200,8324900,832490%-1,04
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0971400,0993280,0971400,097140%0,00
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,2003290,2021510,1985080,198508%0,00
Global Yatırım Holding A.Ş.0,3302960,3478120,3277940,345309%5,34
Goodyear Lastikleri T.A.Ş.0,1027110,1034950,1003590,101143%-1,53
GSD Denizcilik Gayrimenkul A.Ş.0,7536500,7536500,7366500,753650%0,76
GSD Holding A.S.0,9000000,9166700,9000000,900000%-0,61
Gubre Fabrikalari T.A.S.0,1805300,1859200,1805300,181880%0,75
Hacı Ömer Sabancı Holding A.Ş.3,78933,81563,73673,7630%-0,69
Hektaş Ticaret T.A.Ş.0,0192990,0199830,0192990,019812%2,66
Hürriyet Gazetecilik ve Matbaacılık A.Ş.4,26924,44234,23084,4231%5,02
ICBC Turkey Bank A.S.1,22511,25241,22511,2388%0,56
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,2940000,3080000,2940000,308000%4,05
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,4861200,5083600,4702300,482940%-0,65
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,5600000,5900000,5600000,570000%1,79
Ihlas Holding A.S.0,6285700,6364300,6207100,628570%-1,24
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,1321600,1433600,1321600,143360%1,05
Intema Insaat ve Tesisat Malzeme A.S.1,45811,49021,41951,4709%5,53
Inveo Yatırım Holding A.Ş.0,0380920,0399960,0380920,039282%0,00
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.1,28601,28601,25411,2541%-1,50
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.1,28601,28601,25411,2541%-1,50
Is Finansal Kiralama A.S.0,7981900,7981900,7848900,791540%0,00
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,18281,19221,16401,1734%-0,79
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,1777770,2031740,1755670,177777%-4,73
Isiklar Enerji ve Yapı Holding A.Ş.0,7800000,8100000,7800000,800000%3,90
Izmir Demir Celik Sanayi A.S.0,5146000,5179200,5112800,514600%0,00
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.1,77601,80001,77601,7880%0,00
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,6089600,6089600,6012500,608960%0,00
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2171100,2171100,2122900,212290%-2,22
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,4739000,4801400,4739000,473900%-1,30
Karsan Otomotiv Sanayii ve Ticaret A.S.2,20122,22042,19162,2012%0,00
Karsu Tekstil Sanayii ve Ticaret A.S.0,7200000,7300000,7100000,720000%-1,37
Kartonsan Karton Sanayi ve Ticaret A.Ş.122,14122,86120,71121,43%-1,16
Kent Gıda Maddeleri Sanayii A.Ş.44,250045,000043,500043,5000%-2,25
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,3339500,3429800,3249200,324920%-3,74
Kervansaray Yatirim Holding A.S.1,59641,59641,58461,5964%-1,46
Klimasan Klima Sanayi ve Ticaret A.Ş.0,5818200,5848500,5787900,578790%-1,04
Koç Holding A.Ș.5,38105,42865,33335,3333%-0,88
Konfrut Gida Sanayi ve Ticaret A.S.0,0640620,0650000,0637500,064687%0,98
Konya Cimento Sanayii A.S.71,000071,500069,000069,5000%-2,11
Kordsa Teknik Tekstil A.S.0,2263270,2273800,2242220,224222%-0,47
Koza Anadolu Metal Madencilik A.S.0,4117600,4146800,4030000,403000%-2,13
Kristal Kola ve Meşrubat Sanayi A.Ş.0,9274400,9351100,9197800,927440%0,83
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,19001,23001,19001,2300%2,50
Kütahya Porselen Sanayi A.Ş.2,20782,22402,17532,1916%0,00
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0439020,0443900,0436580,043902%0,00
Logo Yazilim Sanayi ve Ticaret A.S.4,96675,03334,83334,8667%-2,01
Luks Kadife Ticaret Sanayii A.S.1,33061,33651,31281,3128%-1,34
Lydia Holding AS1,42861,44921,42181,4492%0,96
Makina Takim Endustrisi A.S.0,5916800,6098900,5916800,600780%-1,49
Marka Yatirim Holding A.S.0,9073500,9073500,8401400,865340%-4,63
Marmaris Altinyunus Turistik Tesisler A.S.10,300010,900010,200010,5000%1,94
Marshall Boya ve Vernik Sanayi A.Ş.15,507815,571915,123415,1234%-0,42
Marti Otel İşletmeleri A.Ş.2,02002,03002,00002,0000%0,50
Mazhar Zorlu Holding A.S.1,21001,21001,17001,1900%0,00
Menderes Tekstil Sanayi ve Ticaret A.S.0,2346100,2380600,2311600,234610%1,49
Merko Gıda Sanayi ve Ticaret A.Ş.2,15042,25702,15042,2037%1,64
Metemtur Otelcilik ve Turizm AS1,31761,33621,28951,2895%-0,72
Metro Ticari ve Mali Yatirimlar Holding A.S.1,12501,12501,10951,1147%0,00
Metro Yatirim Ortakligi A.S.0,9666700,9800000,9533300,966670%0,69
Migros Ticaret Anonim Sirketi11,800011,900011,700011,9000%0,85
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.1,42861,44921,42181,4492%0,96
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,9262500,9452500,9262500,931000%-0,51
Mondi Turkey Corrugated Cardboard Inc.0,9262460,9452460,9262460,930996%-0,51
Net Holding A.S.0,3679800,3761600,3352700,343450%-6,67
Netas Telekomunikasyon A.S.3,17503,32503,17503,2500%4,00
Nuh Cimento Sanayi A.S.6,60006,65006,60006,6000%-0,75
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.1,20001,28001,20001,2800%6,22
Otokar Otomotiv ve Savunma Sanayi A.Ş.7,30007,35007,15007,1500%-1,38
Oyak Cimento Fabrikalari A.S.1,41981,44101,40921,4304%0,00
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0104230,0105580,0103560,010423%-1,28
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.2,12002,14002,10002,1000%-0,94
Parsan Makina Parçaları Sanayi A.Ş.1,30681,36011,30681,3512%8,57
Penguen Gıda Sanayi A.Ş.0,8714500,8800800,8628200,871450%0,00
Petkim Petrokimya Holding A.S.0,7077100,7174000,7028600,712550%2,08
Petrokent Turizm A.Ş.25,000025,200024,900025,1000%0,40
Pınar Entegre Et ve Un Sanayi A.Ş.0,2000000,2042850,2000000,202857%0,71
Pinar Su Sanayi ve Ticaret A.S.0,1709130,1727120,1709130,171813%0,00
Pinar Sut Mamulleri Sanayii A.S.0,4371420,4457140,4257140,445714%1,30
Plastik Kart Akıllı Kart Teknolojileri A.Ş.2,39002,40002,37002,3800%-0,42
QNB Bank A.Ş.1,24381,28381,22381,2363%0,20
QNB Finansal Kiralama A.S.3,40273,61213,35043,5074%8,06
QNB Finansal Kiralama A.Ş.0,3912960,4153750,3852760,403336%8,06
QNB Finansbank A.Ş.2,04202,10762,00922,0297%0,20
Ral Yatirim Holding A.S.0,1252090,1252090,1158180,115818%-2,63
Ray Sigorta A.S.1,29771,31431,29771,3060%1,28
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.1,47001,54001,47001,5400%4,05
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.1,06391,07771,06391,0708%3,33
Sanko Pazarlama İthalat İhracat A.Ş.1,49741,52501,46981,4767%0,00
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0980000,0990000,0975000,098000%-0,51
Sasa Polyester Sanayi A.Ş.0,0052850,0053370,0052340,005234%-0,96
Selcuk Gida Endustri Ihracat A.S.16,013816,013815,581015,7974%-1,35
Serve Film Prodüksiyon Eglence A.S.1,19001,23001,19001,2300%2,50
Soktas Tekstil Sanayi ve Ticaret A.S.1,56961,59531,56101,5610%-1,09
Sonmez Filament Sentetik A.S.1,18001,19001,17001,1700%-1,68
Sonmez Pamuklu Sanayii A.S.0,3303050,3303050,3147980,314798%-0,49
Söke Değirmencilik Sanayi ve Ticaret A.Ş.3,97004,00003,97004,0000%0,25
Şeker Finansal Kiralama A.Ş.1,90401,92281,89451,9134%0,99
Şekerbank T.A.Ş.0,9194500,9194500,8800400,880040%-0,50
Tat Gida Sanayi A.S.2,01002,02002,00002,0000%-0,50
Tek Art Insaat Ticaret Turizm A.S.2,29522,33262,27662,2859%0,00
Tera Finansal Yatırımlar Holding A.Ş.0,6337330,6595410,6021900,602190%0,00
Tera Yatirim Teknoloji Holding A.Ş.0,3537190,3582820,3445900,353719%1,31
Tofas Turk Otomobil Fabrikasi A.S.2,76002,78002,72002,7400%0,00
Trabzonspor Sportif Yatirim Ve Ticaret A.S.1,71481,73021,69941,7225%0,45
Tukas Gida Sanayi ve Ticaret A.S.0,1851850,1870370,1833330,185185%0,00
Tupras Turkiye Petrol Rafinerileri A.S.3,22863,25713,21433,2286%0,44
Turcas Petrol A.S.1,19171,19171,16631,1727%-0,54
Turk Prysmian Kablo ve Sistemleri A.S.0,7669400,7776700,7615800,777670%1,40
Turk Sise ve Cam Fabrikalari A.S.0,8887400,9053500,8887400,905350%1,87
Turk Traktor ve Ziraat Makineleri A.S.7,75007,80007,50007,7500%0,00
Turkcell Iletisim Hizmetleri A.S.6,49246,49246,40816,4502%-1,92
Turkish Airlines Inc.0,9510501,00180,9447100,995430%4,67
Turkiye Sigorta A.S.0,0661110,0665940,0646630,065628%-0,73
Turkiye Sınai Kalkınma Bankası A.Ş.0,6043500,6189500,6043500,610190%0,00
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,54171,54171,46501,4859%2,40
Türkiye Garanti Bankası A.Ş.2,44812,47172,43642,4599%0,48
Türkiye Kalkınma ve Yatırım Bankası A.Ş.2,11682,17982,10422,1546%1,79
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.1,11861,11861,09831,1051%-1,21
Usak Seramik Sanayii A.S.0,1250430,1282650,1237540,127621%1,54
Ülker Bisküvi Sanayi A.Ş.4,60004,62004,56004,5800%-0,43
Vakif Finansal Kiralama A.S.0,0237080,0251300,0237080,024893%5,85
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,1315640,1350960,1315640,135096%2,68
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.1,09941,09940,9956901,0320%2,58
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,6671900,7710900,6562500,771090%18,49
Vestel Elektronik Sanayi ve Ticaret A.S.4,68004,72004,68004,7000%0,00
Viking Kagit ve Seluloz A.S.0,8700000,8800000,8600000,860000%-1,15
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,2240000,2240000,2190000,221000%0,00
Yapi ve Kredi Bankasi A.S.1,40511,40511,39241,4051%0,00
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,3137100,3269600,3115000,318130%3,60
Yesil Yapi Endustrisi A.S.0,2417710,2417710,2390240,239024%-1,14
Yesil Yatirim Holding A.S.1,02001,04001,02001,0200%-0,97
Yunsa Yunlu Sanayi ve Ticaret A.S.0,1093500,1105650,1087420,108742%0,00
Zorlu Enerji Elektrik Üretim A.Ş.1,39801,39801,37111,3846%-0,96