Amerikan Doları 50,0205 %0,07Euro 56,1131 %0,32Gram Altın 6.560,00 %3,03Ons Altın 4.056,14 %3,49Brent Petrol 94,6787 %-9,11EUR/USD 1,1218 %0,25Bitcoin 80.205,98 %3,55Ethereum 2.421,38 %6,45

6 Aralık 2005 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.1,58671,60001,58001,5933%0,00
Afyon Çimento Sanayi T.A.Ş.0,5716700,5935500,5716700,577140%0,48
Akbank T.A.Ş.4,46274,50484,33644,3785%-1,89
Akçansa Çimento Sanayi ve Ticaret A.Ş.8,05008,45008,00008,3000%1,84
Akenerji Elektrik Üretim A.Ş.0,9331400,9490900,9251700,941120%0,00
Akin Tekstil A.S.2,80002,86002,76002,8000%0,72
Akmerkez Gayrimenkul Yatirim Ortakligi A.S.16,819917,003716,727916,8199%0,55
Aksa Akrilik Kimya Sanayii A.Ş.0,0915730,0922720,0894760,090175%0,78
Aksigorta A.Ş.2,94293,00122,88462,9137%-1,48
Aksu Enerji Ve Ticaret A.S.1,66621,69281,65741,6662%-0,53
Alarko Carrier Sanayi ve Ticaret A.S.14,000014,200013,900013,9000%-0,71
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,1186220,1186220,1142280,115107%-2,96
Alarko Holding A.Ş.2,50382,52642,48122,4812%0,00
Alcatel Lucent Teletas Telekomunikasyon A.S.3,89403,92243,80873,8087%-3,60
Alkim Alkali Kimya A.S.0,4450500,4491700,4368080,436808%-1,85
Alkim Kagit Sanayi ve Ticaret A.S.0,1092850,1107140,1078570,108571%0,00
Altinyunus Cesme Turistik Inc.3,32133,44103,30633,3662%2,27
Anadolu Anonim Türk Sigorta Şirketi0,6104390,6336200,6104390,618166%0,00
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,9280980,9657230,9280980,959452%2,68
Anadolu Grubu Holding A.S.0,7051300,7051300,6952690,695269%0,71
Anadolu Hayat Emeklilik A.S.1,29741,30431,25551,2555%-3,23
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,62421,69481,62421,6645%1,23
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,4322040,4351240,4263630,432204%0,68
Arcelik A.S.9,17079,65859,17079,5122%3,72
Arena Bilgisayar Sanayi ve Ticaret A.Ş.2,05072,05072,02962,0296%-0,52
Arsan Tekstil Sanayi ve Ticaret A.S.0,0373820,0387170,0368480,038717%2,84
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,3499010,3587220,3484310,352841%0,84
Ata Gayrimenkul Yatirim Ortakligi A.S.2,31292,32722,28442,2987%-0,62
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,9856901,01730,9793800,998330%2,60
Atlantis Yatirim Holding A.S.1,50581,52841,50581,5058%-1,48
Atlas Yatırım Ortaklığı A.Ş.1,23341,26271,20401,2138%-2,36
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,29521,30331,28721,2872%-0,62
Ayen Enerji A.S.1,34061,38351,33521,3728%3,23
Aygaz A.S.5,90006,40005,80006,3000%5,88
Bagfas Bandirma Gübre Fabrikaları A.Ş.3,44003,45823,38543,4218%1,08
Bak Ambalaj Sanayi ve Ticaret A.S.0,9096050,9638200,9096050,951772%0,64
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,85001,85001,81001,8100%-0,55
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0901380,0914080,0895030,091408%2,86
Batisoke Cimento Sanayi ve Ticaret A.S.1,18721,23501,17921,2031%2,03
Besiktas Futbol Yatirimlari A.S.4,11484,15124,04194,0784%-1,75
Big Medya Teknoloji Anonim Sirketi4,47694,49684,41694,4369%-2,63
BIM Birlesik Magazalar A.S.0,7187500,7291660,7135410,729166%1,45
Birlik Mensucat Fabric Industry and Trade Inc.6,01896,05185,95315,9531%-1,09
Blume Metal Kimya Anonim Sirketi0,2751420,2824790,2714730,275142%2,04
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,28002,32002,24002,2600%-0,88
Borusan Yatirim ve Pazarlama A.S.5,06005,15005,02005,1000%2,00
Bosch Fren Sistemleri A.Ş.19,257921,461219,257920,8083%15,91
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0332330,0343600,0329520,033233%1,72
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.2,24392,26832,19512,2317%0,00
Burcelik Bursa Celik Dokum Sanayi A.S.0,1730760,1807690,1723070,175384%1,79
Burcelik Vana Sanayi ve Ticaret A.S.1,12351,23971,11571,1312%0,69
Bursa Cimento Fabrikasi A.S.3,50893,50893,44473,4661%0,00
Celik Halat ve Tel Sanayii A.S.2,20652,21552,17032,1794%-2,43
Cemtas Celik Makina Sanayi ve Ticaret A.S.2,01722,05172,00002,0172%-0,85
Cim Beton Hazirbeton Prefabrication A.S.43,250046,750043,250046,5000%10,06
Cimentas Izmir Cimento Fabrikasi A.S.7,42887,47717,09127,2359%-3,23
Coca-Cola İçecek A.Ş.14,100014,200014,100014,1000%0,00
Cosmos Yatirim Holding A.S.1,28001,28001,24001,2400%-2,36
Creditwest Faktoring A.S.0,2053320,2053320,2013320,201332%0,00
Çelebi Hava Servisi A.Ş.10,333310,666710,333310,5000%1,07
Çimsa Çimento Sanayi ve Ticaret A.Ş.9,20009,35009,15009,2500%0,54
Dagi Yatirim Holding A.S.1,80821,82411,78431,7922%-0,88
Dardanel Onentas Gida Sanayi A.S.1,07001,11001,06001,0900%1,87
Demisas Dokum Emaye Sanayi A.S.0,9648000,9769400,9587400,958740%-0,63
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.2,58002,62002,58002,5800%-0,77
Derimod Konfeksiyon Ayakkabi A.S.0,8444900,8509900,8315000,831500%-1,54
Desa Deri Sanayi Ve Ticaret A.S.0,1185340,1215480,1185340,119539%1,71
Deva Holding A.S.2,55812,60042,53692,5581%0,00
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.8,15008,30008,00008,0500%1,26
Dogan Burda Magazine Publishing and Media Inc.4,47694,49684,41694,4369%-2,63
Dogan Sirketler Grubu Holdings A.S.1,25451,26651,24251,2485%0,00
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,9576450,9631180,8810340,891978%-9,44
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,9576500,9631200,8810300,891980%-9,44
Dogus Gayrimenkul Yatirim Ortakligi A.S.1,49011,54771,48291,5045%1,95
Dogus Otomotiv Servis ve Ticaret A.S.3,12503,20003,10003,1500%1,61
Dogusan Boru Sanayii ve Ticaret A.S.1,63151,66411,63151,6396%0,50
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.1,81041,81041,76301,7725%-1,58
Dunya Holding A.Ş.11,135911,271710,864310,8643%-2,44
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,1021080,1034340,0994560,100782%0,00
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,2033330,2033330,1966660,200000%3,45
Eczacibasi Yatirim Holding A.S.3,43333,46673,30003,3667%-2,88
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,69682,73542,69682,6968%0,72
Ege Endustri ve Ticaret A.S.11,100011,200010,800010,9000%-1,80
Ege Profil ve Sanayi A.S.0,7171940,7394330,7171940,722754%0,78
Ege Seramik Sanayi ve Ticaret A.Ş.1,65001,66001,63001,6500%-1,20
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,8600000,8800000,8500000,860000%2,38
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.1,22131,22131,20531,2107%-0,87
Emek Elektrik Endüstrisi A.Ş.0,9900001,02000,9800000,985000%-0,51
Eminis Ambalaj A.S.2,43322,43322,40222,4022%0,65
Enka Insaat ve Sanayi A.S.0,9960441,00800,9840430,996044%0,00
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,57901,59211,56601,5660%-1,64
Eregli Demir ve Celik Fabrikalari T.A.S.0,6621210,6621210,6481820,648182%-1,06
Ersu Meyve ve Gida Sanayi A.S.0,8560800,8717400,7830000,809100%-7,19
Escort Teknoloji Yatırım A.Ş.0,0297080,0302580,0295250,029525%0,00
Federal-Mogul Izmit Piston13,285714,357113,214313,7143%5,49
Fenerbahçe Futbol A.Ş.8,37568,42328,32808,3280%0,00
Ford Otomotiv Sanayi A.Ş.1,15001,18001,15001,1700%1,74
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0070660,0070660,0067200,006819%-3,50
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.3,02623,05102,97662,9766%-2,44
Garanti Faktoring A.S.0,7726300,8042500,7726300,781660%2,37
Garanti Yatirim Ortakligi A.S.0,8894500,9245100,8894500,898220%1,49
Gentas Genel Metal Sanayi ve Ticaret A.S.0,1185810,1185810,1072040,107642%-0,40
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,2258260,2312890,2240050,224005%0,00
Global Yatırım Holding A.Ş.0,4779280,4854350,4579100,467919%1,63
Goodyear Lastikleri T.A.Ş.0,1074150,1097670,1066310,107415%0,00
Göltaş Göller Bölgesi Çimento A.Ş.15,400015,400014,700014,8000%-1,33
GSD Denizcilik Gayrimenkul A.Ş.0,7819800,8103100,7763100,804650%3,65
GSD Holding A.S.1,07781,17781,07221,1722%7,65
Gubre Fabrikalari T.A.S.0,2047800,2061300,2020900,202090%-1,96
Hacı Ömer Sabancı Holding A.Ş.4,26304,28934,18404,1840%-1,24
Hektaş Ticaret T.A.Ş.0,0218610,0222030,0216910,021861%0,00
Hürriyet Gazetecilik ve Matbaacılık A.Ş.5,28855,28855,19235,1923%0,00
ICBC Turkey Bank A.S.1,57411,69051,56731,6699%6,55
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,2820000,2820000,2740000,276000%-1,43
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,6195600,6291000,6036800,603680%-1,04
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,6100000,6200000,6000000,610000%3,39
Ihlas Holding A.S.0,6757100,6835700,6521400,660000%-1,18
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,1560530,1568000,1538130,154560%-1,43
Intema Insaat ve Tesisat Malzeme A.S.1,70211,70211,65401,6861%-0,94
Inveo Yatırım Holding A.Ş.0,0409490,0411870,0404720,040710%-0,58
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.1,44511,45151,42601,4324%-0,88
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.1,44511,45151,42601,4324%-0,88
Is Finansal Kiralama A.S.0,9046200,9112700,8913100,897960%0,00
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,27671,31421,27671,2860%-0,72
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,1921310,1943390,1877140,192131%2,35
Isiklar Enerji ve Yapı Holding A.Ş.0,9300000,9500000,9000000,940000%5,62
Izmir Demir Celik Sanayi A.S.0,5245600,5278800,5212400,521240%-1,26
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.3,69603,84003,38403,4320%-4,67
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,7323000,7785500,7168800,732300%5,56
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2412300,2557100,2364100,246060%2,00
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,5237900,5612000,5113200,536260%4,88
Karsan Otomotiv Sanayii ve Ticaret A.S.2,97983,07592,93173,0038%2,46
Karsu Tekstil Sanayii ve Ticaret A.S.0,8700000,8700000,7800000,790000%0,00
Kartonsan Karton Sanayi ve Ticaret A.Ş.130,71132,86127,86128,57%0,56
Kent Gıda Maddeleri Sanayii A.Ş.47,500050,250047,000049,5000%5,32
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,3303400,3321400,3213100,323120%-2,72
Kervansaray Yatirim Holding A.S.1,72651,75011,72651,7265%0,00
Klimasan Klima Sanayi ve Ticaret A.Ş.0,6121200,6212100,6060600,606060%-0,99
Koç Holding A.Ș.6,61906,61906,47626,5238%0,74
Konfrut Gida Sanayi ve Ticaret A.S.0,1043750,1068750,1000000,100625%-4,73
Konya Cimento Sanayii A.S.78,500078,500075,500078,0000%0,00
Kordsa Teknik Tekstil A.S.0,2263270,2263270,2252740,225274%-0,93
Koza Anadolu Metal Madencilik A.S.0,4322000,4351200,4263600,432200%0,68
Kristal Kola ve Meşrubat Sanayi A.Ş.1,01181,01940,9964200,996420%0,00
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,49001,53001,47001,4800%0,00
Kütahya Porselen Sanayi A.Ş.2,43512,53252,41882,4513%0,67
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0536580,0565850,0536580,055121%0,00
Logo Yazilim Sanayi ve Ticaret A.S.5,06675,06675,00005,0333%0,00
Luks Kadife Ticaret Sanayii A.S.1,67811,72261,64841,6632%-0,88
Lydia Holding AS1,64161,65531,61411,6278%-0,84
Makina Takim Endustrisi A.S.0,5552700,5643700,5279600,546170%-1,64
Marka Yatirim Holding A.S.0,9409600,9409600,8821500,890550%0,00
Marmaris Altinyunus Turistik Tesisler A.S.13,900014,700013,700014,0000%10,24
Marshall Boya ve Vernik Sanayi A.Ş.18,103218,263417,782818,2634%0,88
Marti Otel İşletmeleri A.Ş.2,70002,72002,56002,5800%-1,53
Mazhar Zorlu Holding A.S.1,19001,20001,17001,2000%0,00
Menderes Tekstil Sanayi ve Ticaret A.S.0,2587700,2622200,2518700,255320%-1,33
Merko Gıda Sanayi ve Ticaret A.Ş.2,32812,45252,32812,3814%2,29
Metemtur Otelcilik ve Turizm AS1,40161,43901,38301,4016%2,04
Metro Ticari ve Mali Yatirimlar Holding A.S.1,35211,37271,33141,3314%-0,77
Metro Yatirim Ortakligi A.S.1,10671,12671,09331,0933%-1,21
Migros Ticaret Anonim Sirketi14,200014,300013,900014,1000%-0,70
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.1,64161,65531,61411,6278%-0,84
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,12101,14001,09721,1020%-1,28
Mondi Turkey Corrugated Cardboard Inc.1,12101,14001,09721,1020%-1,28
Net Holding A.S.0,3434500,3516300,3352700,343450%2,44
Netas Telekomunikasyon A.S.3,62503,65003,55003,5750%-2,72
Nuh Cimento Sanayi A.S.7,25007,75007,25007,7500%-0,64
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.1,33751,36251,31251,3125%-0,94
Otokar Otomotiv ve Savunma Sanayi A.Ş.7,95007,95007,80007,8500%-0,63
Oyak Cimento Fabrikalari A.S.1,65291,65291,63171,6317%-0,65
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0112300,0121050,0112300,011567%4,24
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.2,46002,54002,46002,5000%2,46
Parsan Makina Parçaları Sanayi A.Ş.1,57351,63571,57351,6001%4,65
Penguen Gıda Sanayi A.Ş.1,00951,05261,00091,0181%1,72
Petkim Petrokimya Holding A.S.0,7804200,7901100,7707200,770720%-1,24
Petrokent Turizm A.Ş.27,500028,000027,000027,0000%-0,92
Pınar Entegre Et ve Un Sanayi A.Ş.0,2785710,2800000,2742850,277142%-1,02
Pinar Su Sanayi ve Ticaret A.S.0,1961000,1970000,1916030,192502%-3,17
Pinar Sut Mamulleri Sanayii A.S.0,5771420,5885710,5685710,571428%-0,50
Plastik Kart Akıllı Kart Teknolojileri A.Ş.2,58002,60002,50002,5400%0,00
QNB Bank A.Ş.1,42361,42361,41111,4111%-0,88
QNB Finansal Kiralama A.S.3,63833,66443,58593,5859%-2,14
QNB Finansal Kiralama A.Ş.0,4183850,4213950,4123650,412365%-2,14
QNB Finansbank A.Ş.2,33732,33732,31682,3168%-0,88
Ral Yatirim Holding A.S.0,1291220,1385130,1291220,138513%9,94
Ray Sigorta A.S.1,60361,61181,56221,5705%-2,06
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.1,41001,41001,37001,3800%-1,43
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.1,23661,26421,23661,2366%1,13
Sanko Pazarlama İthalat İhracat A.Ş.1,43531,46291,43531,4560%0,96
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,1135000,1145000,1115000,112000%-0,88
Sasa Polyester Sanayi A.Ş.0,0058550,0060110,0058040,005959%2,67
Selcuk Gida Endustri Ihracat A.S.17,745117,961517,312317,3123%-2,44
Serve Film Prodüksiyon Eglence A.S.1,49001,53001,47001,4800%0,00
Soktas Tekstil Sanayi ve Ticaret A.S.1,64681,64681,62101,6296%-1,55
Sonmez Filament Sentetik A.S.1,24001,25001,21001,2200%-0,81
Sonmez Pamuklu Sanayii A.S.0,2791310,2806820,2713770,272928%-3,83
Söke Değirmencilik Sanayi ve Ticaret A.Ş.4,22004,24004,18004,2200%-1,40
Şeker Finansal Kiralama A.Ş.2,60142,63922,52602,5449%-2,88
Şekerbank T.A.Ş.1,09461,10551,07271,0771%-3,53
Tat Gida Sanayi A.S.2,31002,37002,31002,3400%0,86
Tek Art Insaat Ticaret Turizm A.S.2,38862,61252,35122,3699%-3,05
Tera Finansal Yatırımlar Holding A.Ş.0,6509390,6566740,6423360,645203%-0,88
Tera Yatirim Teknoloji Holding A.Ş.0,3514360,3674110,3514360,351436%-2,53
Tofas Turk Otomobil Fabrikasi A.S.2,86002,86002,80002,8200%-1,40
Trabzonspor Sportif Yatirim Ve Ticaret A.S.1,75331,81481,74561,7917%2,64
Tukas Gida Sanayi ve Ticaret A.S.0,2092590,2129620,2074070,207407%-0,89
Tupras Turkiye Petrol Rafinerileri A.S.3,60713,67863,60713,6071%0,00
Turcas Petrol A.S.1,71151,73681,68611,7115%-0,74
Turk Prysmian Kablo ve Sistemleri A.S.0,8849300,8903000,8742100,879570%-1,21
Turk Sise ve Cam Fabrikalari A.S.0,9551800,9718000,9468800,963490%0,87
Turk Traktor ve Ziraat Makineleri A.S.9,20009,55009,20009,5000%3,26
Turkcell Iletisim Hizmetleri A.S.7,37777,50427,29347,4199%2,33
Turkish Airlines Inc.1,14131,14761,12221,1222%-2,75
Turkiye Sigorta A.S.0,0728670,0743150,0714190,071902%-0,67
Turkiye Sınai Kalkınma Bankası A.Ş.0,6569000,6598200,6510600,656900%0,00
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,52781,54171,52081,5278%0,00
Türkiye Garanti Bankası A.Ş.2,83662,84832,80122,8248%0,00
Türkiye Kalkınma ve Yatırım Bankası A.Ş.2,35622,36882,29322,3058%-2,14
Türkiye Vakıflar Bankası T.A.O.3,55573,58133,50463,5301%-0,72
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.1,14581,14581,11861,1186%-0,60
Usak Seramik Sanayii A.S.0,1514690,1527580,1508250,151469%-0,84
Ülker Bisküvi Sanayi A.Ş.5,04005,04004,92004,9800%-0,40
Vakif Finansal Kiralama A.S.0,0226650,0228540,0226650,022665%-0,42
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,1342130,1350960,1333300,133330%0,00
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.1,04241,05791,03201,0320%-1,00
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,8312500,8531300,8093800,809380%-1,99
Vestel Elektronik Sanayi ve Ticaret A.S.4,98005,02004,94004,9600%0,81
Viking Kagit ve Seluloz A.S.1,03001,03001,00001,0100%-0,98
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,2420000,2420000,2370000,240000%-0,83
Yapi ve Kredi Bankasi A.S.1,48181,48181,45621,4562%0,00
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,3844000,3866100,3711500,384400%4,19
Yesil Yapi Endustrisi A.S.0,2719930,2719930,2610030,266498%1,04
Yesil Yatirim Holding A.S.1,30001,31001,24001,2500%0,00
Yunsa Yunlu Sanayi ve Ticaret A.S.0,1166400,1172470,1148170,116032%-1,04
Zorlu Enerji Elektrik Üretim A.Ş.1,46521,49211,45181,4652%0,93