Amerikan Doları 50,0206 %0,07Euro 56,1128 %0,31Gram Altın 6.561,00 %3,05Ons Altın 4.057,12 %3,52Brent Petrol 94,6787 %-9,11EUR/USD 1,1218 %0,25Bitcoin 80.205,98 %3,55Ethereum 2.421,38 %6,45

1 Aralık 2005 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.1,49331,56001,48671,5400%1,32
Afyon Çimento Sanayi T.A.Ş.0,5853500,5935500,5798800,582610%-1,39
Akbank T.A.Ş.4,54694,58904,42064,4206%-1,87
Akçansa Çimento Sanayi ve Ticaret A.Ş.7,85007,95007,75007,9500%2,58
Akenerji Elektrik Üretim A.Ş.0,9411200,9490900,9331400,941120%0,86
Akin Tekstil A.S.2,72002,72002,68002,7000%0,75
Akmerkez Gayrimenkul Yatirim Ortakligi A.S.16,727917,095616,727916,8199%0,00
Aksa Akrilik Kimya Sanayii A.Ş.0,0880780,0880780,0866800,088078%0,80
Aksigorta A.Ş.2,62242,62242,57872,5932%-0,56
Aksu Enerji Ve Ticaret A.S.1,72831,73721,68401,6928%-3,05
Alarko Carrier Sanayi ve Ticaret A.S.14,000014,000013,800014,0000%0,72
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,1098350,1115920,1098350,111592%1,60
Alarko Holding A.Ş.2,34592,39102,34592,3910%1,92
Alcatel Lucent Teletas Telekomunikasyon A.S.3,86563,92243,83713,8940%0,74
Alkim Alkali Kimya A.S.0,4368080,4450500,4326870,440929%0,94
Alkim Kagit Sanayi ve Ticaret A.S.0,1050000,1071420,1042850,106428%2,05
Altinyunus Cesme Turistik Inc.3,33623,38113,30633,3213%0,00
Anadolu Anonim Türk Sigorta Şirketi0,5679400,5872580,5640760,583394%3,42
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,9155560,9280980,9030140,921827%3,52
Anadolu Grubu Holding A.S.0,6952690,7051300,6854070,695269%0,71
Anadolu Hayat Emeklilik A.S.1,18581,22761,17881,2206%4,17
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,53341,63431,53341,6141%8,84
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,4263630,4292830,4205220,429283%0,68
Arcelik A.S.8,48788,92688,43908,8780%5,20
Arena Bilgisayar Sanayi ve Ticaret A.Ş.2,11422,11422,06132,0719%-0,51
Arsan Tekstil Sanayi ve Ticaret A.S.0,0357800,0360470,0352460,035513%0,00
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,3469600,3513710,3454900,346960%0,43
Ata Gayrimenkul Yatirim Ortakligi A.S.2,32722,38432,29872,3272%0,62
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,8846000,8909200,8782800,890920%0,00
Atlantis Yatirim Holding A.S.1,44921,57371,43791,5058%3,91
Atlas Yatırım Ortaklığı A.Ş.1,14521,27251,12571,2236%5,04
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,14951,34381,14951,2952%1,27
Ayen Enerji A.S.1,34061,35131,32451,3299%-2,36
Aygaz A.S.5,15005,65005,15005,5500%9,90
Bagfas Bandirma Gübre Fabrikaları A.Ş.3,27623,31263,22163,2580%-1,10
Bak Ambalaj Sanayi ve Ticaret A.S.0,9156290,9397250,9156290,927677%-1,28
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,83001,85001,82001,8200%-0,55
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0926770,0926770,0895030,090138%-1,39
Batisoke Cimento Sanayi ve Ticaret A.S.1,18721,18721,17131,1713%0,00
Besiktas Futbol Yatirimlari A.S.4,11484,15124,07844,0784%-0,88
Big Medya Teknoloji Anonim Sirketi4,35704,59684,25704,5168%3,20
BIM Birlesik Magazalar A.S.0,6875000,7135410,6822910,713541%6,20
Birlik Mensucat Fabric Industry and Trade Inc.5,98606,01895,82155,9202%0,00
Blume Metal Kimya Anonim Sirketi0,2733080,2788110,2678050,269639%2,08
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,22002,24002,20002,2200%0,00
Borusan Yatirim ve Pazarlama A.S.4,90004,96004,84004,8800%0,83
Bosch Fren Sistemleri A.Ş.16,483516,565116,320316,4019%0,50
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0318250,0326700,0315440,032107%0,89
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.2,21952,21952,18292,2073%-0,55
Burcelik Bursa Celik Dokum Sanayi A.S.0,1730760,1738460,1700000,170769%0,45
Burcelik Vana Sanayi ve Ticaret A.S.1,13121,14671,13121,1312%0,00
Bursa Cimento Fabrikasi A.S.3,50893,55173,48753,5089%1,86
Celik Halat ve Tel Sanayii A.S.2,24272,24272,19742,1974%-1,82
Cemtas Celik Makina Sanayi ve Ticaret A.S.1,94832,03451,94832,0172%2,63
Cim Beton Hazirbeton Prefabrication A.S.39,000039,750038,250039,5000%2,60
Cimentas Izmir Cimento Fabrikasi A.S.6,99476,99476,85006,9464%3,60
Coca-Cola İçecek A.Ş.13,800013,800013,600013,8000%0,73
Cosmos Yatirim Holding A.S.1,28001,30001,27001,2700%0,79
Creditwest Faktoring A.S.0,2119990,2133320,2053320,209332%-0,63
Çelebi Hava Servisi A.Ş.10,277810,388910,222210,3333%-0,54
Çimsa Çimento Sanayi ve Ticaret A.Ş.8,95009,15008,95009,0500%-0,55
Dagi Yatirim Holding A.S.1,78431,79221,76041,7922%1,35
Dardanel Onentas Gida Sanayi A.S.1,07001,08001,05001,0600%1,92
Demisas Dokum Emaye Sanayi A.S.0,9162600,9223300,9101900,922330%1,33
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.2,54002,62002,54002,5600%0,79
Derimod Konfeksiyon Ayakkabi A.S.0,8444900,8639800,8444900,850990%0,00
Desa Deri Sanayi Ve Ticaret A.S.0,1155200,1175300,1145160,115520%0,00
Deva Holding A.S.2,57922,60042,51582,5158%-3,25
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.7,75007,85007,75007,8000%0,65
Dogan Burda Magazine Publishing and Media Inc.4,35704,59684,25704,5168%3,20
Dogan Sirketler Grubu Holdings A.S.1,24251,26651,23051,2545%2,45
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,8591450,8755610,8482000,870089%1,27
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,8591500,8755600,8482000,870090%1,27
Dogus Gayrimenkul Yatirim Ortakligi A.S.1,47571,47571,46131,4685%-0,97
Dogus Otomotiv Servis ve Ticaret A.S.3,12503,17503,00003,0250%-3,97
Dogusan Boru Sanayii ve Ticaret A.S.1,62331,65601,61521,6478%1,51
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.1,78201,79151,74411,7536%1,65
Dunya Holding A.Ş.10,456910,456910,321110,4569%0,00
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0994560,0998980,0954770,095919%-5,65
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,2000000,2000000,1933330,200000%3,45
Eczacibasi Yatirim Holding A.S.3,36003,37333,32003,3667%1,41
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,73542,73542,69682,6968%0,72
Ege Endustri ve Ticaret A.S.10,800010,900010,700010,8000%0,00
Ege Profil ve Sanayi A.S.0,7171940,7283130,7116350,717194%0,78
Ege Seramik Sanayi ve Ticaret A.Ş.1,64001,65001,59001,6200%-0,61
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,8300000,8400000,8200000,830000%0,00
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.1,28001,30131,23201,2373%-0,85
Emek Elektrik Endüstrisi A.Ş.0,8650000,8700000,8500000,865000%1,76
Eminis Ambalaj A.S.2,43322,46422,41772,4177%0,00
Enka Insaat ve Sanayi A.S.0,9240410,9240410,9120400,924041%0,65
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,48771,63121,47461,6312%9,65
Eregli Demir ve Celik Fabrikalari T.A.S.0,6098480,6133330,6028780,609848%1,16
Ersu Meyve ve Gida Sanayi A.S.0,8143200,8195400,7986600,809100%-3,73
Escort Teknoloji Yatırım A.Ş.0,0293410,0298910,0293410,029525%-0,62
Federal-Mogul Izmit Piston12,785712,928612,714312,8571%0,56
Fenerbahçe Futbol A.Ş.8,32808,56608,32808,4708%1,71
Ford Otomotiv Sanayi A.Ş.1,18001,22001,17001,1900%4,39
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0067700,0068190,0067200,006770%0,74
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.3,02623,05103,00143,0014%-0,82
Garanti Faktoring A.S.0,7319600,7319600,7184100,727440%0,63
Garanti Yatirim Ortakligi A.S.0,8806900,8894500,8763100,880690%-0,49
Gentas Genel Metal Sanayi ve Ticaret A.S.0,1080790,1080790,1058910,106767%-0,81
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,2221840,2221840,2112560,216720%-1,65
Global Yatırım Holding A.Ş.0,3978560,4028610,3903500,395354%0,64
Goodyear Lastikleri T.A.Ş.0,1042790,1042790,1027110,103495%0,00
Göltaş Göller Bölgesi Çimento A.Ş.12,900013,300012,900012,9000%-0,77
GSD Denizcilik Gayrimenkul A.Ş.0,7479800,7593100,7423100,753650%0,00
GSD Holding A.S.1,00001,01110,9833301,0000%-1,10
Gubre Fabrikalari T.A.S.0,1967000,1980400,1940000,194000%-1,37
Hacı Ömer Sabancı Holding A.Ş.4,15774,23674,10514,1840%-1,85
Hektaş Ticaret T.A.Ş.0,0216910,0216910,0208370,021349%-1,58
Hürriyet Gazetecilik ve Matbaacılık A.Ş.5,00005,00004,71154,8558%-0,98
ICBC Turkey Bank A.S.1,53991,55361,51941,5399%-0,88
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,2760000,2800000,2740000,278000%0,72
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,5496600,5719100,5401300,568730%5,92
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,6000000,6000000,5900000,600000%1,69
Ihlas Holding A.S.0,6442800,6521400,6364300,644280%1,23
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,1515730,1590400,1515730,153813%0,98
Intema Insaat ve Tesisat Malzeme A.S.1,60581,67001,60581,6540%3,00
Inveo Yatırım Holding A.Ş.0,0392820,0409490,0392820,040234%1,81
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.1,45781,47061,42601,4578%0,44
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.1,45781,47061,42601,4578%0,44
Is Finansal Kiralama A.S.0,9312200,9312200,8979600,897960%-0,74
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,29541,30481,27671,2954%0,73
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,1877140,1910270,1855060,187714%1,19
Isiklar Enerji ve Yapı Holding A.Ş.0,8400000,8500000,8300000,840000%0,00
Izmir Demir Celik Sanayi A.S.0,5179200,5212400,5146000,521240%0,64
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.2,88003,07202,88003,0720%8,47
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,6243800,6320900,6166700,632090%1,23
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2219400,2267600,2219400,221940%0,00
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,4739000,4801400,4676700,473900%0,00
Karsan Otomotiv Sanayii ve Ticaret A.S.2,61932,71552,54722,7155%5,61
Karsu Tekstil Sanayii ve Ticaret A.S.0,7400000,7400000,7300000,730000%-2,67
Kartonsan Karton Sanayi ve Ticaret A.Ş.123,57126,43122,86125,71%1,73
Kent Gıda Maddeleri Sanayii A.Ş.45,500046,250045,250046,0000%4,55
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,3249200,3447800,3249200,337560%-1,06
Kervansaray Yatirim Holding A.S.1,66731,73831,66731,7146%2,11
Klimasan Klima Sanayi ve Ticaret A.Ş.0,6333300,6333300,6121200,615150%0,00
Koç Holding A.Ș.6,28576,42866,28576,3333%0,76
Konfrut Gida Sanayi ve Ticaret A.S.0,1075000,1200000,1062500,112500%-4,76
Konya Cimento Sanayii A.S.72,000075,500071,500075,0000%4,17
Kordsa Teknik Tekstil A.S.0,2294850,2294850,2273800,228432%-0,46
Koza Anadolu Metal Madencilik A.S.0,4263600,4292800,4205200,429280%0,68
Kristal Kola ve Meşrubat Sanayi A.Ş.1,01941,03480,9964200,996420%-2,26
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,35001,38001,33001,3700%3,01
Kütahya Porselen Sanayi A.Ş.2,27272,40262,27272,3377%3,60
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0570730,0582920,0556090,056829%0,00
Logo Yazilim Sanayi ve Ticaret A.S.5,03335,16675,00005,1333%1,32
Luks Kadife Ticaret Sanayii A.S.1,66321,67811,63361,6336%-0,90
Lydia Holding AS1,56601,64841,55921,6347%4,39
Makina Takim Endustrisi A.S.0,5643700,5643700,5461700,555270%-1,61
Marka Yatirim Holding A.S.0,8737400,8737400,8569400,865340%-0,96
Marmaris Altinyunus Turistik Tesisler A.S.12,700013,100012,200012,4000%-3,88
Marshall Boya ve Vernik Sanayi A.Ş.18,583819,224617,462417,7828%8,82
Marti Otel İşletmeleri A.Ş.2,50002,56002,46002,5000%3,31
Mazhar Zorlu Holding A.S.1,18001,19001,17001,1800%0,00
Menderes Tekstil Sanayi ve Ticaret A.S.0,2484100,2518700,2449600,251870%2,82
Merko Gıda Sanayi ve Ticaret A.Ş.2,38142,41692,32812,3458%-2,94
Metemtur Otelcilik ve Turizm AS1,39231,42031,36431,3736%2,08
Metro Ticari ve Mali Yatirimlar Holding A.S.1,42431,48631,38301,3830%-2,19
Metro Yatirim Ortakligi A.S.1,11331,11331,08671,0933%1,23
Migros Ticaret Anonim Sirketi13,300013,400013,000013,3000%1,53
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.1,56601,64841,55921,6347%4,39
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,9690000,9880000,9642500,973750%1,49
Mondi Turkey Corrugated Cardboard Inc.0,9689950,9879950,9642450,973745%1,49
Net Holding A.S.0,3352700,3352700,3270900,335270%0,00
Netas Telekomunikasyon A.S.3,45003,52503,42503,5000%1,45
Nuh Cimento Sanayi A.S.7,95008,00007,90007,9000%-0,63
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.1,32501,37501,31251,3500%1,89
Otokar Otomotiv ve Savunma Sanayi A.Ş.7,60007,90007,60007,9000%4,64
Oyak Cimento Fabrikalari A.S.1,59991,59991,57871,5999%0,00
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0106920,0110290,0106250,010827%1,26
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.2,26002,30002,24002,2800%0,88
Parsan Makina Parçaları Sanayi A.Ş.1,39571,40461,36011,3690%-1,91
Penguen Gıda Sanayi A.Ş.0,9749901,00950,9749900,992240%1,77
Petkim Petrokimya Holding A.S.0,7416400,7658700,7367900,756180%1,96
Petrokent Turizm A.Ş.25,500026,000025,000025,2500%1,00
Pınar Entegre Et ve Un Sanayi A.Ş.0,2657140,2842850,2657140,275714%5,46
Pinar Su Sanayi ve Ticaret A.S.0,1925020,2104930,1925020,200598%5,69
Pinar Sut Mamulleri Sanayii A.S.0,5571420,5828570,5542850,574285%4,15
Plastik Kart Akıllı Kart Teknolojileri A.Ş.2,45002,46002,43002,4300%-0,82
QNB Bank A.Ş.1,38621,41111,37371,3986%0,00
QNB Finansal Kiralama A.S.3,71683,74303,63833,6383%-2,80
QNB Finansal Kiralama A.Ş.0,4274150,4304250,4183850,418385%-2,80
QNB Finansbank A.Ş.2,27582,31682,25532,2963%0,00
Ral Yatirim Holding A.S.0,1244270,1259920,1236440,125209%-0,62
Ray Sigorta A.S.1,60361,61181,59531,6118%1,04
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.1,38001,40001,37001,3900%0,72
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.1,13301,16061,13301,1468%0,61
Sanko Pazarlama İthalat İhracat A.Ş.1,43531,46291,42841,4422%0,97
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,1070000,1085000,1065000,108000%1,89
Sasa Polyester Sanayi A.Ş.0,0058550,0059070,0057000,005804%-0,87
Selcuk Gida Endustri Ihracat A.S.16,663016,663016,446616,6630%0,00
Serve Film Prodüksiyon Eglence A.S.1,35001,38001,33001,3700%3,01
Soktas Tekstil Sanayi ve Ticaret A.S.1,62101,63821,61241,6210%1,07
Sonmez Filament Sentetik A.S.1,30001,31001,23001,2600%-5,97
Sonmez Pamuklu Sanayii A.S.0,2930870,3116960,2682760,277580%-9,60
Söke Değirmencilik Sanayi ve Ticaret A.Ş.4,23004,34004,23004,3000%2,63
Şeker Finansal Kiralama A.Ş.2,28102,51662,26212,4883%15,79
Şekerbank T.A.Ş.1,13841,17121,11651,1603%2,91
Tat Gida Sanayi A.S.2,24002,28002,24002,2500%1,35
Tek Art Insaat Ticaret Turizm A.S.2,36992,42592,36992,3886%4,06
Tera Finansal Yatırımlar Holding A.Ş.0,6423360,6452030,6337330,645203%1,35
Tera Yatirim Teknoloji Holding A.Ş.0,3651290,3833850,3605650,365129%0,00
Tofas Turk Otomobil Fabrikasi A.S.2,88002,88002,82002,8400%-1,39
Trabzonspor Sportif Yatirim Ve Ticaret A.S.1,72251,75331,70711,7302%0,45
Tukas Gida Sanayi ve Ticaret A.S.0,2000000,2018510,1981480,200000%0,00
Tupras Turkiye Petrol Rafinerileri A.S.3,38573,51433,37143,5000%3,81
Turcas Petrol A.S.1,71151,78751,71151,7749%1,45
Turk Prysmian Kablo ve Sistemleri A.S.0,9171100,9224800,8634800,874210%-3,55
Turk Sise ve Cam Fabrikalari A.S.0,9385700,9510300,9302700,946880%2,24
Turk Traktor ve Ziraat Makineleri A.S.8,85009,00008,75009,0000%2,86
Turkcell Iletisim Hizmetleri A.S.7,12487,12486,91407,0826%-0,59
Turkish Airlines Inc.1,09051,15391,07791,1222%3,51
Turkiye Sigorta A.S.0,0694890,0704540,0690060,069971%0,00
Turkiye Sınai Kalkınma Bankası A.Ş.0,6510600,6569000,6481400,653980%0,90
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,50681,54171,50681,5278%0,46
Türkiye Garanti Bankası A.Ş.2,68352,70712,64822,6718%0,00
Türkiye Kalkınma ve Yatırım Bankası A.Ş.2,35622,36882,33102,3310%0,00
Türkiye Vakıflar Bankası T.A.O.3,42783,50463,35113,3766%1,54
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.1,12541,13221,01021,1254%-0,60
Usak Seramik Sanayii A.S.0,1527580,1540470,1514690,152114%-0,42
Ülker Bisküvi Sanayi A.Ş.4,74004,84004,72004,7400%0,00
Vakif Finansal Kiralama A.S.0,0229490,0231390,0228540,022854%-0,41
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,1350960,1377450,1342130,135979%1,32
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.1,02681,02681,00611,0112%0,00
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,9515601,05000,9242200,935160%8,23
Vestel Elektronik Sanayi ve Ticaret A.S.4,90004,96004,88004,9000%0,41
Viking Kagit ve Seluloz A.S.0,9700001,05000,9700001,0300%6,19
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,2480000,2480000,2410000,242000%-2,42
Yapi ve Kredi Bankasi A.S.1,46901,49451,44341,4562%-0,87
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,3313800,3402200,3291700,340220%4,76
Yesil Yapi Endustrisi A.S.0,2664980,2664980,2555080,255508%-1,06
Yesil Yatirim Holding A.S.1,06001,07001,05001,0600%0,00
Yunsa Yunlu Sanayi ve Ticaret A.S.0,1166400,1166400,1142100,115425%2,70
Zorlu Enerji Elektrik Üretim A.Ş.1,46521,47871,43841,4384%-2,73