Amerikan Doları 50,0184 %0,00Euro 56,1715 %-0,00Gram Altın 6.573,00 %0,08Ons Altın 4.064,38 %0,07Brent Petrol 94,9651 %-0,23EUR/USD 1,1230 %-0,00Bitcoin 80.120,06 %-0,02Ethereum 2.420,78 %-0,01

25 Kasım 2005 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.1,50001,54001,49331,5067%0,44
Afyon Çimento Sanayi T.A.Ş.0,5826100,5990200,5798800,590820%0,93
Akbank T.A.Ş.4,42064,46274,21004,2942%0,99
Akçansa Çimento Sanayi ve Ticaret A.Ş.7,30007,35007,20007,2500%-1,36
Akenerji Elektrik Üretim A.Ş.0,8613600,8852900,8613600,877310%0,92
Akin Tekstil A.S.2,74002,74002,68002,7200%0,74
Akmerkez Gayrimenkul Yatirim Ortakligi A.S.16,544116,636016,452216,6360%-1,09
Aksa Akrilik Kimya Sanayii A.Ş.0,0873790,0880780,0866800,087379%-0,79
Aksigorta A.Ş.2,56412,60782,53502,5932%1,71
Aksu Enerji Ve Ticaret A.S.1,61311,61311,58651,5954%-1,64
Alarko Carrier Sanayi ve Ticaret A.S.14,200014,400013,800013,8000%-2,82
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,1080780,1098350,1071990,108078%1,65
Alarko Holding A.Ş.2,30082,32342,27822,3008%0,00
Alcatel Lucent Teletas Telekomunikasyon A.S.3,78033,83713,72343,7519%0,00
Alkim Alkali Kimya A.S.0,4244450,4285660,4203250,424445%0,00
Alkim Kagit Sanayi ve Ticaret A.S.0,1021420,1021420,1000000,100714%-2,08
Altinyunus Cesme Turistik Inc.3,15673,17173,11183,1567%0,00
Anadolu Anonim Türk Sigorta Şirketi0,5640760,5679400,5563490,560213%-2,03
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,8653880,8779300,8653880,865388%-1,43
Anadolu Grubu Holding A.S.0,6706070,6804760,6607460,665676%-0,74
Anadolu Hayat Emeklilik A.S.1,06021,12301,04631,1230%5,92
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,44261,48301,44261,4729%2,10
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,4146820,4176020,4117620,414682%-1,39
Arcelik A.S.8,29278,63428,29278,4878%1,75
Arena Bilgisayar Sanayi ve Ticaret A.Ş.2,01902,19872,01902,0613%1,04
Arsan Tekstil Sanayi ve Ticaret A.S.0,0355130,0357800,0352460,035246%-1,49
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,3499010,3513710,3484310,348431%0,00
Ata Gayrimenkul Yatirim Ortakligi A.S.2,32722,35582,31292,3129%-1,82
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,7835000,7898200,7645400,789820%0,00
Atlantis Yatirim Holding A.S.1,36431,39261,34731,3473%-0,83
Atlas Yatırım Ortaklığı A.Ş.0,8966200,9122900,8966200,896620%-1,72
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,16571,20621,16571,1981%1,37
Ayen Enerji A.S.1,24941,26021,24411,2494%-0,43
Aygaz A.S.4,90004,96004,82004,8400%-2,42
Bagfas Bandirma Gübre Fabrikaları A.Ş.3,09423,16703,09423,1488%1,17
Bak Ambalaj Sanayi ve Ticaret A.S.0,9577961,01800,9457480,957796%3,92
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,80001,80001,76001,7600%-2,22
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0869640,0875990,0856950,086329%-0,73
Batisoke Cimento Sanayi ve Ticaret A.S.1,18721,20311,17131,1792%-1,33
Besiktas Futbol Yatirimlari A.S.4,07844,15123,96914,1512%0,88
Big Medya Teknoloji Anonim Sirketi4,57684,67674,51684,5368%-1,73
BIM Birlesik Magazalar A.S.0,6770830,6770830,6718750,677083%0,00
Birlik Mensucat Fabric Industry and Trade Inc.5,82155,82155,59135,7558%-3,32
Blume Metal Kimya Anonim Sirketi0,2549650,2586330,2457930,249462%-2,16
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,12002,16002,10002,1400%-1,83
Borusan Yatirim ve Pazarlama A.S.4,70004,70004,66004,6800%-0,43
Bosch Fren Sistemleri A.Ş.16,238716,483516,157116,3203%0,00
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0321070,0321070,0315440,031544%-2,61
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.2,09762,14632,08542,1342%0,57
Burcelik Bursa Celik Dokum Sanayi A.S.0,1676920,1692300,1676920,168461%-1,35
Burcelik Vana Sanayi ve Ticaret A.S.1,10021,10801,08471,1002%-1,39
Bursa Cimento Fabrikasi A.S.3,40193,44473,38053,4447%0,63
Celik Halat ve Tel Sanayii A.S.2,35122,55462,21552,2608%-4,76
Cemtas Celik Makina Sanayi ve Ticaret A.S.1,87932,00001,87932,0000%4,50
Cim Beton Hazirbeton Prefabrication A.S.32,000033,000032,000033,0000%1,54
Cimentas Izmir Cimento Fabrikasi A.S.6,31936,41586,31936,3193%-0,76
Coca-Cola İçecek A.Ş.13,800013,900013,700013,7000%-0,72
Cosmos Yatirim Holding A.S.1,21001,25001,21001,2100%0,00
Creditwest Faktoring A.S.0,1919990,1999990,1906660,197332%2,78
Çelebi Hava Servisi A.Ş.10,333310,777810,277810,7778%6,01
Çimsa Çimento Sanayi ve Ticaret A.Ş.8,95009,20008,90009,1000%1,11
Dagi Yatirim Holding A.S.1,72051,72051,70461,7126%-1,38
Dardanel Onentas Gida Sanayi A.S.1,00001,01000,9900001,0000%0,00
Demisas Dokum Emaye Sanayi A.S.0,9223300,9284000,9162600,922330%-0,65
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.2,44002,48002,42002,4300%-0,41
Derimod Konfeksiyon Ayakkabi A.S.0,7600400,8704800,7600400,850990%0,00
Desa Deri Sanayi Ve Ticaret A.S.0,1135110,1145160,1125070,113511%-0,88
Deva Holding A.S.2,60042,62152,55812,5792%-0,81
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.7,80007,90007,75007,7500%-0,64
Dogan Burda Magazine Publishing and Media Inc.4,57684,67674,51684,5368%-1,73
Dogan Sirketler Grubu Holdings A.S.1,27251,30251,26051,2665%1,93
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,7989500,8153660,7934770,793477%-0,69
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,7989500,8153700,7934800,793480%-0,68
Dogus Gayrimenkul Yatirim Ortakligi A.S.1,46131,54051,45411,4757%0,99
Dogus Otomotiv Servis ve Ticaret A.S.3,05003,10002,95002,9750%-3,25
Dogusan Boru Sanayii ve Ticaret A.S.1,62331,63151,60701,6152%-0,50
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.1,71561,72511,69671,7062%-0,55
Dunya Holding A.Ş.10,049510,18539,913710,0495%1,37
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0910570,0914990,0906150,090615%-1,44
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1900000,1933330,1866660,186666%-3,45
Eczacibasi Yatirim Holding A.S.3,02673,14673,01333,0800%3,59
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,65832,75462,65832,7161%2,17
Ege Endustri ve Ticaret A.S.10,400010,400010,200010,3000%-0,96
Ege Profil ve Sanayi A.S.0,6560380,6727170,6560380,672717%0,83
Ege Seramik Sanayi ve Ticaret A.Ş.1,47001,53001,45001,5300%3,38
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,8500000,8700000,7800000,810000%5,19
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.1,21601,24801,21601,2320%4,05
Emek Elektrik Endüstrisi A.Ş.0,7500000,8150000,7500000,790000%-1,86
Eminis Ambalaj A.S.2,26272,30922,24722,2627%-2,01
Enka Insaat ve Sanayi A.S.0,9060400,9120400,9000400,906040%-1,31
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,44861,50081,44861,4877%0,88
Eregli Demir ve Celik Fabrikalari T.A.S.0,5959090,5993940,5854540,588939%-1,17
Ersu Meyve ve Gida Sanayi A.S.0,6316200,6420600,6159600,621180%-1,65
Escort Teknoloji Yatırım A.Ş.0,0275070,0311750,0273240,029891%7,24
Federal-Mogul Izmit Piston12,928613,142912,928612,9286%-0,55
Fenerbahçe Futbol A.Ş.8,28048,32808,23288,2328%0,00
Ford Otomotiv Sanayi A.Ş.1,05001,09001,03001,0700%2,88
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0058800,0060780,0058310,005880%0,00
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.3,39823,39823,34863,3486%0,00
Garanti Faktoring A.S.0,7229200,7319600,7184100,718410%-1,24
Garanti Yatirim Ortakligi A.S.0,8368700,8631600,8368700,845640%-1,03
Gentas Genel Metal Sanayi ve Ticaret A.S.0,1054540,1102670,1028280,109392%5,48
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,2076140,2094350,2057930,207614%0,88
Global Yatırım Holding A.Ş.0,3553180,3628250,3478120,360323%2,13
Goodyear Lastikleri T.A.Ş.0,1034950,1042790,1027110,103495%-1,49
Göltaş Göller Bölgesi Çimento A.Ş.13,600013,800013,500013,6000%0,00
GSD Denizcilik Gayrimenkul A.Ş.0,7479800,7649800,7366500,759310%0,75
GSD Holding A.S.0,9444400,9888900,9388900,966670%0,58
Gubre Fabrikalari T.A.S.0,1859200,1926500,1859200,189960%0,72
Hacı Ömer Sabancı Holding A.Ş.4,23674,28934,18404,2104%2,56
Hektaş Ticaret T.A.Ş.0,0199830,0204950,0196410,020495%1,70
Hürriyet Gazetecilik ve Matbaacılık A.Ş.4,67314,73084,61544,6346%-1,63
ICBC Turkey Bank A.S.1,44411,61521,43721,5536%6,57
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,2740000,2780000,2700000,274000%0,00
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,5147100,5147100,4988300,502010%-1,86
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,5800000,5800000,5700000,570000%-3,39
Ihlas Holding A.S.0,6364300,6521400,6364300,644280%0,00
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,1456000,1545600,1448530,146346%0,00
Intema Insaat ve Tesisat Malzeme A.S.1,57371,59941,56081,5672%-1,21
Inveo Yatırım Holding A.Ş.0,0390440,0392820,0388060,038806%-1,81
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.1,37511,38141,34321,3560%-1,84
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.1,37511,38141,34321,3560%-1,84
Is Finansal Kiralama A.S.0,9112700,9112700,8713600,884660%2,31
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,30481,33301,28601,2954%0,00
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,1733590,1755670,1722550,173359%-0,63
Isiklar Enerji ve Yapı Holding A.Ş.0,8100000,8300000,8000000,830000%2,47
Izmir Demir Celik Sanayi A.S.0,5179200,5212400,5146000,517920%0,00
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.2,02802,22001,96802,2080%8,24
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,6398000,6475000,6089600,616670%-2,44
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2219400,2219400,2171100,217110%-2,18
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,4801400,4801400,4739000,480140%0,00
Karsan Otomotiv Sanayii ve Ticaret A.S.2,35502,49922,35502,4511%3,66
Karsu Tekstil Sanayii ve Ticaret A.S.0,7400000,7500000,7200000,730000%-1,35
Kartonsan Karton Sanayi ve Ticaret A.Ş.124,29125,00122,14123,57%-1,70
Kent Gıda Maddeleri Sanayii A.Ş.43,500044,000043,500043,5000%-1,69
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,3502000,3574200,3447800,346590%0,52
Kervansaray Yatirim Holding A.S.1,66731,67921,65551,6555%-2,10
Klimasan Klima Sanayi ve Ticaret A.Ş.0,6242400,6242400,6121200,615150%-0,98
Koç Holding A.Ș.5,71435,80955,66675,7143%0,00
Konfrut Gida Sanayi ve Ticaret A.S.0,0931250,1081250,0925000,099375%11,19
Konya Cimento Sanayii A.S.68,500072,000068,000071,0000%3,65
Kordsa Teknik Tekstil A.S.0,2273800,2273800,2252740,226327%-0,46
Koza Anadolu Metal Madencilik A.S.0,4146800,4176000,4117600,414680%-1,39
Kristal Kola ve Meşrubat Sanayi A.Ş.0,9351100,9504400,9351100,942770%0,00
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,26001,28001,25001,2600%-0,79
Kütahya Porselen Sanayi A.Ş.2,19162,20782,17532,1753%-1,47
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0568290,0634140,0548780,059146%4,08
Logo Yazilim Sanayi ve Ticaret A.S.4,80005,20004,80004,9667%3,47
Luks Kadife Ticaret Sanayii A.S.1,81181,81181,61871,7226%-2,52
Lydia Holding AS1,57981,58661,54541,5592%-2,58
Makina Takim Endustrisi A.S.0,6189900,6189900,5552700,564370%-1,59
Marka Yatirim Holding A.S.0,8653400,8905500,8653400,873740%0,97
Marmaris Altinyunus Turistik Tesisler A.S.10,200010,800010,200010,7000%3,88
Marshall Boya ve Vernik Sanayi A.Ş.16,661316,981716,180716,5011%0,00
Marti Otel İşletmeleri A.Ş.2,21002,26002,19002,2300%0,45
Mazhar Zorlu Holding A.S.1,18001,24001,16001,2200%5,17
Menderes Tekstil Sanayi ve Ticaret A.S.0,2449600,2484100,2415100,244960%-1,39
Merko Gıda Sanayi ve Ticaret A.Ş.2,34582,52362,31032,3636%1,53
Metemtur Otelcilik ve Turizm AS1,29891,31761,25211,2708%-2,16
Metro Ticari ve Mali Yatirimlar Holding A.S.1,15081,32111,14571,2592%8,93
Metro Yatirim Ortakligi A.S.1,00001,06001,00001,0200%1,32
Migros Ticaret Anonim Sirketi12,500012,600012,300012,4000%-3,12
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.1,57981,58661,54541,5592%-2,58
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,9547500,9547500,9405000,945250%-1,49
Mondi Turkey Corrugated Cardboard Inc.0,9547450,9547450,9404960,945246%-1,49
Net Holding A.S.0,3352700,3352700,3270900,327090%-4,76
Netas Telekomunikasyon A.S.3,45003,57503,42503,4750%0,72
Nuh Cimento Sanayi A.S.6,95007,25006,95007,1000%2,16
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.1,25501,27501,25001,2625%0,60
Otokar Otomotiv ve Savunma Sanayi A.Ş.7,60007,85007,55007,7000%0,00
Oyak Cimento Fabrikalari A.S.1,52581,56811,50461,5469%1,39
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0104910,0105580,0103560,010423%-0,65
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.2,20002,22002,18002,2000%-1,79
Parsan Makina Parçaları Sanayi A.Ş.1,34231,42241,34231,3957%-1,26
Penguen Gıda Sanayi A.Ş.0,9663600,9663600,8714500,888700%0,00
Petkim Petrokimya Holding A.S.0,7319400,7464900,7222500,736790%0,00
Petrokent Turizm A.Ş.24,300024,800024,200024,4000%-0,81
Pınar Entegre Et ve Un Sanayi A.Ş.0,2228570,2257140,2200000,222857%-1,27
Pinar Su Sanayi ve Ticaret A.S.0,1790090,1817080,1763100,177210%-1,99
Pinar Sut Mamulleri Sanayii A.S.0,4914280,5028570,4885710,497142%1,16
Plastik Kart Akıllı Kart Teknolojileri A.Ş.2,37002,39002,36002,3800%0,00
QNB Bank A.Ş.1,42361,43611,41111,4361%0,88
QNB Finansal Kiralama A.S.3,74303,76913,66443,7430%0,00
QNB Finansal Kiralama A.Ş.0,4304250,4334350,4213950,430425%0,00
QNB Finansbank A.Ş.2,33732,35782,31682,3578%0,88
Ral Yatirim Holding A.S.0,1267740,1299040,1244270,128339%2,50
Ray Sigorta A.S.1,55401,59531,54571,5622%0,00
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.1,37001,39001,35001,3700%0,00
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.1,17441,20201,16061,1675%-1,74
Sanko Pazarlama İthalat İhracat A.Ş.1,44911,46291,43531,4491%-0,94
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,1050000,1070000,1050000,106000%0,00
Sasa Polyester Sanayi A.Ş.0,0055960,0056480,0054930,005493%-2,74
Selcuk Gida Endustri Ihracat A.S.16,013816,230215,797416,0138%1,37
Serve Film Prodüksiyon Eglence A.S.1,26001,28001,25001,2600%-0,79
Soktas Tekstil Sanayi ve Ticaret A.S.1,62961,64681,61241,6124%0,00
Sonmez Filament Sentetik A.S.1,19001,19001,16001,1700%-2,50
Sonmez Pamuklu Sanayii A.S.0,3566670,3566670,3473630,348914%-2,60
Şeker Finansal Kiralama A.Ş.1,96991,96991,94171,9417%-1,44
Şekerbank T.A.Ş.1,07271,08581,06391,0814%0,82
Tat Gida Sanayi A.S.2,07002,08002,05002,0500%-1,44
Tek Art Insaat Ticaret Turizm A.S.2,35122,35122,31392,3232%-0,40
Tera Finansal Yatırımlar Holding A.Ş.0,6193950,6193950,6136600,616528%-1,38
Tera Yatirim Teknoloji Holding A.Ş.0,3491550,3560000,3445900,349155%0,66
Tofas Turk Otomobil Fabrikasi A.S.2,88002,92002,84002,8400%-1,39
Trabzonspor Sportif Yatirim Ve Ticaret A.S.1,72251,72251,71481,7148%-0,89
Tukas Gida Sanayi ve Ticaret A.S.0,1944440,1944440,1907400,192592%0,00
Tupras Turkiye Petrol Rafinerileri A.S.3,38573,41433,34293,3714%-0,84
Turcas Petrol A.S.1,45791,71151,45791,7115%17,39
Turk Prysmian Kablo ve Sistemleri A.S.0,8688400,8903000,8313000,858120%-2,44
Turk Sise ve Cam Fabrikalari A.S.0,9261100,9261100,9053500,909500%-1,35
Turk Traktor ve Ziraat Makineleri A.S.8,10008,30008,05008,1500%0,00
Turkcell Iletisim Hizmetleri A.S.7,63077,92587,41997,5464%2,29
Turkish Airlines Inc.1,03351,04621,02081,0335%-0,61
Turkiye Sigorta A.S.0,0704540,0709370,0690060,069006%-3,38
Turkiye Sınai Kalkınma Bankası A.Ş.0,6306200,6423000,6247900,633540%0,46
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,47201,51381,47201,4999%0,00
Türkiye Garanti Bankası A.Ş.2,57762,63652,57762,6247%1,36
Türkiye Kalkınma ve Yatırım Bankası A.Ş.2,24282,31842,24282,2806%1,12
Türkiye Vakıflar Bankası T.A.O.3,12083,19763,09533,1464%1,65
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.1,13901,14581,13221,1390%0,00
Usak Seramik Sanayii A.S.0,1501800,1521140,1437350,148891%2,21
Ülker Bisküvi Sanayi A.Ş.4,64004,64004,58004,6000%-1,29
Vakif Finansal Kiralama A.S.0,0234230,0237080,0227600,023044%-1,22
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,1297990,1333300,1289160,132447%1,35
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,9697600,9749500,9593900,969760%0,54
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,9843800,9843800,9296900,940630%0,00
Vestel Elektronik Sanayi ve Ticaret A.S.4,82004,92004,82004,9000%0,82
Viking Kagit ve Seluloz A.S.0,9300000,9500000,9200000,930000%-1,06
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,2420000,2480000,2350000,243000%1,25
Yapi ve Kredi Bankasi A.S.1,44341,50731,43071,4945%2,63
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,3115000,3159200,3070800,309290%-2,78
Yesil Yapi Endustrisi A.S.0,2500140,2500140,2445190,247266%-1,10
Yesil Yatirim Holding A.S.1,02001,04001,01001,0300%0,98
Yunsa Yunlu Sanayi ve Ticaret A.S.0,1142100,1148170,1117800,113602%-1,06
Zorlu Enerji Elektrik Üretim A.Ş.1,38461,41151,38461,3846%-0,96