Amerikan Doları 50,0443 %0,05Euro 56,2536 %0,15Gram Altın 6.647,00 %1,16Ons Altın 4.123,20 %1,52Brent Petrol 95,1496 %-0,04EUR/USD 1,1241 %0,09Bitcoin 80.580,30 %0,55Ethereum 2.423,49 %0,10

2 Aralık 2005 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.1,54001,54671,53331,5400%0,00
Afyon Çimento Sanayi T.A.Ş.0,5525200,5853500,5525200,574400%-1,41
Akbank T.A.Ş.4,58904,71534,54694,5890%3,81
Akçansa Çimento Sanayi ve Ticaret A.Ş.7,95008,25007,95008,0500%1,26
Akenerji Elektrik Üretim A.Ş.0,9650400,9809900,9411200,949090%0,85
Akin Tekstil A.S.2,70002,82002,70002,7600%2,22
Akmerkez Gayrimenkul Yatirim Ortakligi A.S.16,911817,003716,819916,8199%0,00
Aksa Akrilik Kimya Sanayii A.Ş.0,0894760,0901750,0880780,089476%1,59
Aksigorta A.Ş.2,62242,81182,62242,7826%7,30
Aksu Enerji Ve Ticaret A.S.1,71061,71941,66621,6751%-1,05
Alarko Carrier Sanayi ve Ticaret A.S.14,000014,300014,000014,0000%0,00
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,1124710,1177430,1124710,116865%4,73
Alarko Holding A.Ş.2,43612,54892,43612,5038%4,72
Alcatel Lucent Teletas Telekomunikasyon A.S.3,97924,00773,92243,9224%0,73
Alkim Alkali Kimya A.S.0,4491700,4615330,4409290,445050%0,93
Alkim Kagit Sanayi ve Ticaret A.S.0,1071420,1092850,1071420,108571%2,01
Altinyunus Cesme Turistik Inc.3,33623,35123,29143,3063%-0,45
Anadolu Anonim Türk Sigorta Şirketi0,5988480,6065750,5949850,598848%2,65
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,9406400,9469110,9218270,940640%2,04
Anadolu Grubu Holding A.S.0,7002000,7051300,6952690,700200%0,71
Anadolu Hayat Emeklilik A.S.1,26251,32531,26251,2974%6,29
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,62421,62421,58381,5838%-1,88
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,4234430,4438850,4234430,435124%1,36
Arcelik A.S.9,02449,36588,97569,1707%3,30
Arena Bilgisayar Sanayi ve Ticaret A.Ş.2,07192,09302,06132,0719%0,00
Arsan Tekstil Sanayi ve Ticaret A.S.0,0357800,0397860,0357800,037382%5,26
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,3484310,3528410,3484310,351371%1,27
Ata Gayrimenkul Yatirim Ortakligi A.S.2,32722,34152,29872,3129%-0,61
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,8909200,9288300,8909200,922510%3,55
Atlantis Yatirim Holding A.S.1,51711,53981,49451,5284%1,50
Atlas Yatırım Ortaklığı A.Ş.1,23341,24311,16481,1942%-2,40
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,28721,30331,27901,2790%-1,25
Ayen Enerji A.S.1,35131,36201,32991,3406%0,81
Aygaz A.S.6,00006,15005,90005,9500%7,21
Bagfas Bandirma Gübre Fabrikaları A.Ş.3,25803,29443,23983,2580%0,00
Bak Ambalaj Sanayi ve Ticaret A.S.0,9517720,9638200,9457480,951772%2,60
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,84001,85001,82001,8300%0,55
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0920430,0920430,0888690,089503%-0,70
Batisoke Cimento Sanayi ve Ticaret A.S.1,18721,20311,17131,1952%2,04
Besiktas Futbol Yatirimlari A.S.4,11484,11484,04194,0784%0,00
Big Medya Teknoloji Anonim Sirketi4,43694,49684,35704,3969%-2,65
BIM Birlesik Magazalar A.S.0,7031250,7239580,6979160,718750%0,73
Birlik Mensucat Fabric Industry and Trade Inc.5,92026,01895,88735,9531%0,56
Blume Metal Kimya Anonim Sirketi0,2733080,2733080,2678050,267805%-0,68
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,24002,24002,18002,2000%-0,90
Borusan Yatirim ve Pazarlama A.S.4,94004,96004,84004,8600%-0,41
Bosch Fren Sistemleri A.Ş.16,401917,299516,401916,8915%2,99
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0323890,0329520,0321070,032670%1,75
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.2,24392,24392,19512,1951%-0,55
Burcelik Bursa Celik Dokum Sanayi A.S.0,1715380,1715380,1700000,170000%-0,45
Burcelik Vana Sanayi ve Ticaret A.S.1,13901,14671,12351,1312%0,00
Bursa Cimento Fabrikasi A.S.3,44473,50893,44473,4661%-1,22
Celik Halat ve Tel Sanayii A.S.2,18842,22462,17032,1794%-0,82
Cemtas Celik Makina Sanayi ve Ticaret A.S.2,01722,01721,96551,9828%-1,71
Cim Beton Hazirbeton Prefabrication A.S.39,000042,250039,000040,2500%1,90
Cimentas Izmir Cimento Fabrikasi A.S.6,99477,42886,94647,3324%5,56
Coca-Cola İçecek A.Ş.14,100014,200014,100014,1000%2,17
Cosmos Yatirim Holding A.S.1,28001,29001,26001,2700%0,00
Creditwest Faktoring A.S.0,2119990,2119990,2053320,206666%-1,27
Çelebi Hava Servisi A.Ş.10,333310,666710,222210,3889%0,54
Çimsa Çimento Sanayi ve Ticaret A.Ş.9,05009,25009,00009,1500%1,10
Dagi Yatirim Holding A.S.1,78431,80821,77631,7843%-0,44
Dardanel Onentas Gida Sanayi A.S.1,05001,07001,04001,0500%-0,94
Demisas Dokum Emaye Sanayi A.S.0,9284000,9405300,9223300,934460%1,32
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.2,58002,62002,58002,5800%0,78
Derimod Konfeksiyon Ayakkabi A.S.0,7730400,8639800,7730400,850990%0,00
Desa Deri Sanayi Ve Ticaret A.S.0,1175300,1185340,1155200,116525%0,87
Deva Holding A.S.2,53692,62152,49462,5792%2,52
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.7,85008,05007,85007,9500%1,92
Dogan Burda Magazine Publishing and Media Inc.4,43694,49684,35704,3969%-2,65
Dogan Sirketler Grubu Holdings A.S.1,26051,26651,24251,2485%-0,48
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,8865060,9959510,8810340,979534%12,58
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,8865100,9959500,8810300,979530%12,58
Dogus Gayrimenkul Yatirim Ortakligi A.S.1,46851,47571,45411,4613%-0,49
Dogus Otomotiv Servis ve Ticaret A.S.3,02503,15003,02503,1000%2,48
Dogusan Boru Sanayii ve Ticaret A.S.1,62331,66411,62331,6233%-1,49
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.1,76301,76301,74411,7536%0,00
Dunya Holding A.Ş.10,456910,728510,321110,5927%1,30
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0963620,1021080,0963620,098130%2,31
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,2000000,2000000,1933330,196666%-1,67
Eczacibasi Yatirim Holding A.S.3,40003,53333,40003,4667%2,97
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,69682,71612,67762,6776%-0,71
Ege Endustri ve Ticaret A.S.11,200011,400011,000011,0000%1,85
Ege Profil ve Sanayi A.S.0,7227540,7449920,7116350,711635%-0,78
Ege Seramik Sanayi ve Ticaret A.Ş.1,63001,65001,61001,6400%1,23
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,8400000,8900000,8300000,840000%1,20
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.1,34931,34931,21601,2213%-1,29
Emek Elektrik Endüstrisi A.Ş.0,9000000,9900000,8900000,985000%13,87
Eminis Ambalaj A.S.2,43322,47962,43322,4487%1,28
Enka Insaat ve Sanayi A.S.0,9540420,9840430,9420410,978043%5,84
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,61821,67041,60521,6312%0,00
Eregli Demir ve Celik Fabrikalari T.A.S.0,6307570,6586360,6272720,651666%6,86
Ersu Meyve ve Gida Sanayi A.S.0,8508600,8560800,8299800,845640%4,52
Escort Teknoloji Yatırım A.Ş.0,0298910,0298910,0295250,029525%0,00
Federal-Mogul Izmit Piston12,928613,142912,928613,0000%1,11
Fenerbahçe Futbol A.Ş.8,42328,47088,37568,3756%-1,12
Ford Otomotiv Sanayi A.Ş.1,18001,21001,15001,1700%-1,68
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0070170,0076590,0070170,007313%8,02
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.3,10063,10063,05103,1006%3,31
Garanti Faktoring A.S.0,7319600,7319600,7229200,722920%-0,62
Garanti Yatirim Ortakligi A.S.0,8806900,8894500,8763100,880690%0,00
Gentas Genel Metal Sanayi ve Ticaret A.S.0,1177060,1177060,1072040,107204%0,41
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,2167200,2258260,2148990,222184%2,52
Global Yatırım Holding A.Ş.0,3928520,4128700,3928520,407865%3,16
Goodyear Lastikleri T.A.Ş.0,1058470,1066310,1042790,105063%1,52
Göltaş Göller Bölgesi Çimento A.Ş.13,100014,900013,000014,4000%11,63
GSD Denizcilik Gayrimenkul A.Ş.0,7593100,7649800,7479800,759310%0,75
GSD Holding A.S.1,02221,06111,02221,0556%5,56
Gubre Fabrikalari T.A.S.0,1967000,1967000,1940000,195350%0,70
Hacı Ömer Sabancı Holding A.Ş.4,23674,28934,21044,2104%0,63
Hektaş Ticaret T.A.Ş.0,0213490,0216910,0211780,021520%0,80
Hürriyet Gazetecilik ve Matbaacılık A.Ş.4,95195,14424,90385,0962%4,95
ICBC Turkey Bank A.S.1,53991,56041,52621,5399%0,00
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,2780000,2880000,2780000,282000%1,44
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,5814400,6036800,5750800,587790%3,35
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,6100000,6200000,6000000,610000%1,67
Ihlas Holding A.S.0,6600000,6678600,6442800,652140%1,22
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,1545600,1582930,1545600,155306%0,97
Intema Insaat ve Tesisat Malzeme A.S.1,73421,79851,70211,7182%3,88
Inveo Yatırım Holding A.Ş.0,0404720,0409490,0402340,040710%1,18
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.1,43871,48971,43241,4642%0,44
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.1,43871,48971,43241,4642%0,44
Is Finansal Kiralama A.S.0,9046200,9112700,8979600,904620%0,74
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,29541,34241,29541,3142%1,45
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,1877140,1899230,1855060,187714%0,00
Isiklar Enerji ve Yapı Holding A.Ş.0,8400000,8700000,8400000,860000%2,38
Izmir Demir Celik Sanayi A.S.0,5179200,5212400,5179200,521240%0,00
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.3,19203,28803,16803,2640%6,25
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,6398000,6629200,6398000,639800%1,22
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,4801400,4863700,4739000,480140%1,32
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2267600,2315800,2219400,226760%2,17
Karsan Otomotiv Sanayii ve Ticaret A.S.2,71552,95582,69142,9317%7,96
Karsu Tekstil Sanayii ve Ticaret A.S.0,7400000,7800000,7300000,770000%5,48
Kartonsan Karton Sanayi ve Ticaret A.Ş.125,71127,86125,00125,00%-0,57
Kent Gıda Maddeleri Sanayii A.Ş.46,500047,500046,250046,7500%1,63
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,3393700,3411700,3339500,335760%-0,53
Kervansaray Yatirim Holding A.S.1,79741,79741,72651,7265%0,69
Klimasan Klima Sanayi ve Ticaret A.Ş.0,6181800,6212100,6060600,609090%-0,99
Koç Holding A.Ș.6,42866,57146,38106,4286%1,50
Konfrut Gida Sanayi ve Ticaret A.S.0,1156250,1168750,1106250,111250%-1,11
Konya Cimento Sanayii A.S.76,000079,000075,000078,5000%4,67
Kordsa Teknik Tekstil A.S.0,2294850,2294850,2263270,227380%-0,46
Koza Anadolu Metal Madencilik A.S.0,4234400,4438900,4234400,435120%1,36
Kristal Kola ve Meşrubat Sanayi A.Ş.1,01181,03481,00411,0041%0,77
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,38001,39001,36001,3800%0,73
Kütahya Porselen Sanayi A.Ş.2,40262,43512,33772,4188%3,47
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0568290,0570730,0558530,056097%-1,29
Logo Yazilim Sanayi ve Ticaret A.S.5,10005,16675,06675,0667%-1,30
Luks Kadife Ticaret Sanayii A.S.1,67811,79691,64841,7672%8,18
Lydia Holding AS1,66221,66901,62101,6416%0,42
Makina Takim Endustrisi A.S.0,5552700,5643700,5461700,555270%0,00
Marka Yatirim Holding A.S.0,8821500,9409600,8821500,890550%2,91
Marmaris Altinyunus Turistik Tesisler A.S.12,700012,900012,500012,8000%3,23
Marshall Boya ve Vernik Sanayi A.Ş.17,943018,103217,462417,6226%-0,90
Marti Otel İşletmeleri A.Ş.2,52002,56002,46002,5000%0,00
Mazhar Zorlu Holding A.S.1,18001,22001,17001,1900%0,85
Menderes Tekstil Sanayi ve Ticaret A.S.0,2518700,2553200,2484100,248410%-1,37
Merko Gıda Sanayi ve Ticaret A.Ş.2,38142,39922,31032,3281%-0,76
Metemtur Otelcilik ve Turizm AS1,39231,39231,36431,3643%-0,68
Metro Ticari ve Mali Yatirimlar Holding A.S.1,39341,41401,31081,3727%-0,75
Metro Yatirim Ortakligi A.S.1,08671,14001,08671,1133%1,83
Migros Ticaret Anonim Sirketi13,500014,400013,500014,3000%7,52
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.1,66221,66901,62101,6416%0,42
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,9975001,04020,9880001,0308%5,85
Mondi Turkey Corrugated Cardboard Inc.0,9974951,04020,9879951,0307%5,85
Net Holding A.S.0,3352700,3434500,3270900,335270%0,00
Netas Telekomunikasyon A.S.3,57503,65003,57503,6250%3,57
Nuh Cimento Sanayi A.S.7,95008,00007,90007,9000%0,00
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.1,36251,37501,33751,3375%-0,93
Otokar Otomotiv ve Savunma Sanayi A.Ş.7,95008,05007,90007,9500%0,63
Oyak Cimento Fabrikalari A.S.1,59991,64231,59991,6423%2,65
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0108940,0110290,0107600,010961%1,24
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.2,40002,50002,38002,4200%6,14
Parsan Makina Parçaları Sanayi A.Ş.1,36901,47571,36901,4579%6,49
Penguen Gıda Sanayi A.Ş.1,00091,00950,9836200,983620%-0,87
Petkim Petrokimya Holding A.S.0,7707200,7949600,7658700,785260%3,85
Petrokent Turizm A.Ş.25,750025,750025,250025,2500%0,00
Pınar Entegre Et ve Un Sanayi A.Ş.0,2828570,2871420,2785710,278571%1,04
Pinar Su Sanayi ve Ticaret A.S.0,2032970,2086940,2005980,200598%0,00
Pinar Sut Mamulleri Sanayii A.S.0,5828570,5857140,5714280,571428%-0,50
Plastik Kart Akıllı Kart Teknolojileri A.Ş.2,45002,51002,45002,4900%2,47
QNB Bank A.Ş.1,39861,41111,38621,3862%-0,89
QNB Finansal Kiralama A.S.3,63833,69063,58593,6121%-0,72
QNB Finansal Kiralama A.Ş.0,4183850,4244050,4123650,415375%-0,72
QNB Finansbank A.Ş.2,29632,31682,27582,2758%-0,89
Ral Yatirim Holding A.S.0,1252090,1259920,1244270,125209%0,00
Ray Sigorta A.S.1,62841,64491,60361,6118%0,00
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.1,39001,44001,39001,4100%1,44
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.1,16061,22971,16061,2228%6,63
Sanko Pazarlama İthalat İhracat A.Ş.1,44911,46291,43531,4353%-0,48
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,1075000,1095000,1075000,108500%0,46
Sasa Polyester Sanayi A.Ş.0,0057520,0058040,0057000,005752%-0,90
Selcuk Gida Endustri Ihracat A.S.16,663017,095816,446616,8794%1,30
Serve Film Prodüksiyon Eglence A.S.1,38001,39001,36001,3800%0,73
Soktas Tekstil Sanayi ve Ticaret A.S.1,62961,64681,62101,6296%0,53
Sonmez Filament Sentetik A.S.1,26001,27001,24001,2600%0,00
Sonmez Pamuklu Sanayii A.S.0,2837830,2992900,2822320,289986%4,47
Söke Değirmencilik Sanayi ve Ticaret A.Ş.4,39004,40004,39004,4000%2,33
Şeker Finansal Kiralama A.Ş.2,50722,65802,43182,6203%5,30
Şekerbank T.A.Ş.1,16031,17121,12741,1384%-1,89
Tat Gida Sanayi A.S.2,26002,27002,22002,2400%-0,44
Tek Art Insaat Ticaret Turizm A.S.2,50052,51922,40722,4259%1,56
Tera Finansal Yatırımlar Holding A.Ş.0,6423360,6509390,6394680,642336%-0,44
Tera Yatirim Teknoloji Holding A.Ş.0,3605650,3742560,3560000,360565%-1,25
Tofas Turk Otomobil Fabrikasi A.S.2,84002,90002,84002,8600%0,70
Trabzonspor Sportif Yatirim Ve Ticaret A.S.1,73791,74561,73021,7302%0,00
Tukas Gida Sanayi ve Ticaret A.S.0,2000000,2074070,2000000,205555%2,78
Tupras Turkiye Petrol Rafinerileri A.S.3,52863,65713,52863,6571%4,49
Turcas Petrol A.S.1,81291,81291,72421,7368%-2,14
Turk Prysmian Kablo ve Sistemleri A.S.0,9063900,9117500,8795700,884930%1,23
Turk Sise ve Cam Fabrikalari A.S.0,9593400,9801000,9593400,971800%2,63
Turk Traktor ve Ziraat Makineleri A.S.9,00009,15009,00009,0500%0,56
Turkcell Iletisim Hizmetleri A.S.7,20917,25137,08267,1670%1,19
Turkish Airlines Inc.1,13491,14761,11591,1222%0,00
Turkiye Sigorta A.S.0,0709370,0709370,0699710,070454%0,69
Turkiye Sınai Kalkınma Bankası A.Ş.0,6598200,6598200,6539800,656900%0,45
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,53481,53481,52081,5348%0,46
Türkiye Garanti Bankası A.Ş.2,69532,74242,69532,7306%2,20
Türkiye Kalkınma ve Yatırım Bankası A.Ş.2,36882,40662,36882,3814%2,16
Türkiye Vakıflar Bankası T.A.O.3,40223,53013,40223,5046%3,79
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.1,11861,16611,11191,1322%0,60
Usak Seramik Sanayii A.S.0,1456680,1534030,1456680,152114%0,00
Ülker Bisküvi Sanayi A.Ş.4,82004,86004,78004,8000%1,27
Vakif Finansal Kiralama A.S.0,0229490,0232340,0227600,022854%0,00
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,1359790,1359790,1333300,134213%-1,30
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.1,00091,01641,00091,0112%0,00
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,9023400,9242200,8476600,853130%-8,77
Vestel Elektronik Sanayi ve Ticaret A.S.4,92004,96004,90004,9200%0,41
Viking Kagit ve Seluloz A.S.1,02001,07001,02001,0300%0,00
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,2480000,2480000,2410000,241000%-0,41
Yapi ve Kredi Bankasi A.S.1,46901,48181,44341,4690%0,88
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,3490500,3578900,3424300,355680%4,54
Yesil Yapi Endustrisi A.S.0,2582560,2637510,2555080,261003%2,15
Yesil Yatirim Holding A.S.1,11001,22001,11001,1700%10,38
Yunsa Yunlu Sanayi ve Ticaret A.S.0,1166400,1172470,1142100,117247%1,58
Zorlu Enerji Elektrik Üretim A.Ş.1,46521,49211,46521,4787%2,80