Amerikan Doları 50,0426 %0,05Euro 56,2146 %0,08Gram Altın 6.572,50 %0,06Ons Altın 4.062,23 %0,02Brent Petrol 94,7527 %-0,45EUR/USD 1,1233 %0,03Bitcoin 80.522,00 %0,48Ethereum 2.425,47 %0,19

7 Aralık 2005 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.1,60671,63331,60001,6067%0,84
Afyon Çimento Sanayi T.A.Ş.0,5744000,5853500,5744000,579880%0,47
Akbank T.A.Ş.4,37854,42064,25224,3785%0,00
Akçansa Çimento Sanayi ve Ticaret A.Ş.8,40008,75008,30008,7000%4,82
Akenerji Elektrik Üretim A.Ş.0,9411200,9490900,9331400,941120%0,00
Akin Tekstil A.S.2,84002,84002,78002,8000%0,00
Akmerkez Gayrimenkul Yatirim Ortakligi A.S.16,819917,095616,819916,9118%0,55
Aksa Akrilik Kimya Sanayii A.Ş.0,0908740,0908740,0880780,088777%-1,55
Aksigorta A.Ş.2,91372,97202,85552,9429%1,00
Aksu Enerji Ve Ticaret A.S.1,65741,68401,65741,6662%0,00
Alarko Carrier Sanayi ve Ticaret A.S.13,900014,000013,700013,8000%-0,72
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,1159860,1159860,1124710,113350%-1,53
Alarko Holding A.Ş.2,50382,52642,45872,4812%0,00
Alcatel Lucent Teletas Telekomunikasyon A.S.3,83713,86563,72343,7803%-0,75
Alkim Alkali Kimya A.S.0,4491700,4491700,4285660,436808%0,00
Alkim Kagit Sanayi ve Ticaret A.S.0,1085710,1085710,1057140,107142%-1,32
Altinyunus Cesme Turistik Inc.3,35123,36623,32133,3213%-1,33
Anadolu Anonim Türk Sigorta Şirketi0,6258930,6297560,6065750,610439%-1,25
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,9845361,02220,9782650,984536%2,61
Anadolu Grubu Holding A.S.0,7002000,7100610,6952690,705130%1,42
Anadolu Hayat Emeklilik A.S.1,26951,27641,17181,1997%-4,44
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,66451,67461,64441,6645%0,00
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,4292830,4322040,4234430,423443%-2,03
Arcelik A.S.9,36589,41469,12209,1707%-3,59
Arena Bilgisayar Sanayi ve Ticaret A.Ş.2,04022,05072,00852,0085%-1,04
Arsan Tekstil Sanayi ve Ticaret A.S.0,0384500,0389840,0379160,038183%-1,38
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,3587220,3631320,3572520,361662%2,50
Ata Gayrimenkul Yatirim Ortakligi A.S.2,35582,37002,29872,3129%0,62
Atakule Gayrimenkul Yatirim Ortakligi A.S.1,00461,01730,9667400,979380%-1,90
Atlantis Yatirim Holding A.S.1,48321,50581,48321,4945%-0,75
Atlas Yatırım Ortaklığı A.Ş.1,22361,23341,20401,2040%-0,81
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,30331,32761,27901,2952%0,63
Ayen Enerji A.S.1,36201,42641,35131,3942%1,56
Aygaz A.S.6,40006,75006,40006,6000%4,76
Bagfas Bandirma Gübre Fabrikaları A.Ş.3,38543,40363,29443,3308%-2,66
Bak Ambalaj Sanayi ve Ticaret A.S.0,9698440,9818920,9577960,981892%3,16
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,82001,84001,81001,8200%0,55
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0952160,0952160,0926770,093947%2,78
Batisoke Cimento Sanayi ve Ticaret A.S.1,22701,23501,19521,2111%0,66
Besiktas Futbol Yatirimlari A.S.4,11484,15124,07844,1148%0,89
Big Medya Teknoloji Anonim Sirketi4,51684,51684,31704,4169%-0,45
BIM Birlesik Magazalar A.S.0,7187500,7291660,7135410,718750%-1,43
Birlik Mensucat Fabric Industry and Trade Inc.6,05186,05185,95316,0189%1,10
Blume Metal Kimya Anonim Sirketi0,2788110,2788110,2623020,264136%-4,00
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,26002,36002,26002,3200%2,65
Borusan Yatirim ve Pazarlama A.S.5,15005,35005,15005,3000%3,92
Bosch Fren Sistemleri A.Ş.19,788319,992318,523518,6867%-10,20
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0332330,0337970,0326700,032952%-0,85
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.2,25612,28052,20732,2683%1,64
Burcelik Bursa Celik Dokum Sanayi A.S.0,1830760,1915380,1815380,186153%6,14
Burcelik Vana Sanayi ve Ticaret A.S.1,14671,20091,13901,1854%4,79
Bursa Cimento Fabrikasi A.S.3,40193,48753,40193,4019%-1,85
Celik Halat ve Tel Sanayii A.S.2,18842,21552,15222,1794%0,00
Cemtas Celik Makina Sanayi ve Ticaret A.S.2,00002,01721,96551,9828%-1,71
Cim Beton Hazirbeton Prefabrication A.S.46,000048,000043,250044,0000%-5,38
Cimentas Izmir Cimento Fabrikasi A.S.7,38067,42887,23597,3324%1,33
Coca-Cola İçecek A.Ş.14,100014,200014,100014,1000%0,00
Cosmos Yatirim Holding A.S.1,26001,36001,24001,2700%2,42
Creditwest Faktoring A.S.0,2026660,2079990,1999990,205332%1,99
Çelebi Hava Servisi A.Ş.10,500010,666710,388910,4444%-0,53
Çimsa Çimento Sanayi ve Ticaret A.Ş.9,25009,30009,00009,1000%-1,62
Dagi Yatirim Holding A.S.2,03922,03921,91171,9276%7,56
Dardanel Onentas Gida Sanayi A.S.1,08001,09001,05001,0500%-3,67
Demisas Dokum Emaye Sanayi A.S.0,9708700,9708700,9405300,946600%-1,27
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.2,58002,66002,54002,6400%2,33
Derimod Konfeksiyon Ayakkabi A.S.0,8380000,8444900,8250000,825000%-0,78
Desa Deri Sanayi Ve Ticaret A.S.0,1215480,1225520,1175300,118534%-0,84
Deva Holding A.S.2,55812,60042,51582,5581%0,00
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.8,05008,10007,90007,9500%-1,24
Dogan Burda Magazine Publishing and Media Inc.4,51684,51684,31704,4169%-0,45
Dogan Sirketler Grubu Holdings A.S.1,24251,24851,22451,2365%-0,96
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,8919780,8974500,8700890,875561%-1,84
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,8919800,8974500,8700900,875560%-1,84
Dogus Gayrimenkul Yatirim Ortakligi A.S.1,49731,51171,47571,4829%-1,44
Dogus Otomotiv Servis ve Ticaret A.S.3,15003,27503,15003,2000%1,59
Dogusan Boru Sanayii ve Ticaret A.S.1,72941,85991,72121,7865%8,96
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.1,77251,80101,75361,7915%1,07
Dunya Holding A.Ş.11,000111,000110,728510,8643%0,00
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,1021080,1034340,1012240,102550%1,75
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,2000000,2000000,1933330,196666%-1,67
Eczacibasi Yatirim Holding A.S.3,40003,43333,30003,4000%0,99
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,73542,83172,73542,7546%2,14
Ege Endustri ve Ticaret A.S.10,900011,000010,800010,8000%-0,92
Ege Profil ve Sanayi A.S.0,7227540,7283130,7116350,722754%0,00
Ege Seramik Sanayi ve Ticaret A.Ş.1,74001,78001,71001,7400%5,45
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,8500000,8700000,8500000,860000%0,00
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.1,21601,22131,20001,2053%-0,44
Emek Elektrik Endüstrisi A.Ş.0,9850001,01000,9850001,0000%1,52
Eminis Ambalaj A.S.2,43322,44872,40222,4177%0,65
Enka Insaat ve Sanayi A.S.1,00201,02600,9840431,0200%2,41
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,57901,59211,55301,5530%-0,83
Eregli Demir ve Celik Fabrikalari T.A.S.0,6516660,6586360,6481820,648182%0,00
Ersu Meyve ve Gida Sanayi A.S.0,8560800,8560800,7934400,819540%1,29
Escort Teknoloji Yatırım A.Ş.0,0297080,0300750,0295250,029525%0,00
Federal-Mogul Izmit Piston13,571413,714313,357113,5000%-1,56
Fenerbahçe Futbol A.Ş.8,37568,51848,28048,4708%1,71
Ford Otomotiv Sanayi A.Ş.1,16001,17001,14001,1500%-1,71
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0067200,0070170,0067200,006918%1,45
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.2,97662,97662,87742,8774%-3,33
Garanti Faktoring A.S.0,7907000,7907000,7545500,763590%-2,31
Garanti Yatirim Ortakligi A.S.0,8982200,9113600,8850700,889450%-0,98
Gentas Genel Metal Sanayi ve Ticaret A.S.0,1155180,1155180,1023910,102828%-4,47
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,2294680,2349320,2276470,227647%1,63
Global Yatırım Holding A.Ş.0,4679190,4929420,4479010,447901%-4,28
Goodyear Lastikleri T.A.Ş.0,1081990,1097670,1066310,108199%0,73
Göltaş Göller Bölgesi Çimento A.Ş.15,400015,400014,900015,1000%2,03
GSD Denizcilik Gayrimenkul A.Ş.0,8046500,8046500,7649800,776310%-3,52
GSD Holding A.S.1,19441,19441,13891,1556%-1,42
Gubre Fabrikalari T.A.S.0,2034300,2155600,2020900,210170%4,00
Hacı Ömer Sabancı Holding A.Ş.4,21044,23674,15774,1840%0,00
Hektaş Ticaret T.A.Ş.0,0216910,0218610,0211780,021520%-1,56
Hürriyet Gazetecilik ve Matbaacılık A.Ş.5,24045,24044,90385,0962%-1,85
ICBC Turkey Bank A.S.1,64941,66991,60831,6289%-2,46
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,2780000,2800000,2740000,274000%-0,72
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,6036800,6163900,6005000,603680%0,00
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,6200000,6400000,6100000,630000%3,28
Ihlas Holding A.S.0,6678600,6678600,6521400,660000%0,00
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,1545600,1560530,1523200,154560%0,00
Intema Insaat ve Tesisat Malzeme A.S.1,68611,70211,65401,6700%-0,95
Inveo Yatırım Holding A.Ş.0,0407100,0421390,0402340,040949%0,59
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.1,43241,43871,40691,4133%-1,33
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.1,43241,43871,40691,4133%-1,33
Is Finansal Kiralama A.S.0,8979600,9046200,8846600,884660%-1,48
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,31421,34241,30481,3142%2,19
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,1877140,1965480,1877140,187714%-2,30
Isiklar Enerji ve Yapı Holding A.Ş.1,03001,09001,03001,0500%11,70
Izmir Demir Celik Sanayi A.S.0,5212400,5212400,5179200,521240%0,00
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.3,28803,48002,92802,9280%-14,69
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,7245900,7323000,7014600,724590%-1,05
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2412300,2460600,2364100,241230%-1,96
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,5300200,5424900,5175500,523790%-2,33
Karsan Otomotiv Sanayii ve Ticaret A.S.2,97983,05192,90772,9317%-2,40
Karsu Tekstil Sanayii ve Ticaret A.S.0,7900000,8100000,7600000,770000%-2,53
Kartonsan Karton Sanayi ve Ticaret A.Ş.129,29130,00126,43126,43%-1,67
Kent Gıda Maddeleri Sanayii A.Ş.50,500052,500050,250051,5000%4,04
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,3249200,3447800,3213100,335760%3,91
Kervansaray Yatirim Holding A.S.1,72651,77381,72651,7619%2,05
Klimasan Klima Sanayi ve Ticaret A.Ş.0,6121200,6121200,6000000,609090%0,50
Koç Holding A.Ș.6,52386,66676,38106,4762%-0,73
Konfrut Gida Sanayi ve Ticaret A.S.0,1006250,1131250,1000000,108750%8,07
Konya Cimento Sanayii A.S.79,500080,000077,500079,0000%1,28
Kordsa Teknik Tekstil A.S.0,2284320,2305380,2242220,228432%1,40
Koza Anadolu Metal Madencilik A.S.0,4292800,4322000,4234400,423440%-2,03
Kristal Kola ve Meşrubat Sanayi A.Ş.1,00411,00410,9887600,988760%-0,77
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,50001,60001,48001,4900%0,68
Kütahya Porselen Sanayi A.Ş.2,43512,46752,41882,4513%0,00
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0548780,0553650,0546340,054878%-0,44
Logo Yazilim Sanayi ve Ticaret A.S.5,03335,06674,93335,0000%-0,66
Luks Kadife Ticaret Sanayii A.S.1,64841,67811,63361,6781%0,89
Lydia Holding AS1,62101,65531,61411,6278%0,00
Makina Takim Endustrisi A.S.0,5370600,5461700,5370600,537060%-1,67
Marka Yatirim Holding A.S.0,8989500,9073500,8821500,898950%0,94
Marmaris Altinyunus Turistik Tesisler A.S.13,100013,100011,600011,8000%-15,71
Marshall Boya ve Vernik Sanayi A.Ş.18,103218,103217,782817,9430%-1,75
Marti Otel İşletmeleri A.Ş.2,66002,66002,52002,5400%-1,55
Mazhar Zorlu Holding A.S.1,19001,20001,18001,1900%-0,83
Menderes Tekstil Sanayi ve Ticaret A.S.0,2622200,2656700,2587700,265670%4,05
Merko Gıda Sanayi ve Ticaret A.Ş.2,38142,45252,32812,4169%1,49
Metemtur Otelcilik ve Turizm AS1,42031,42031,33621,3456%-4,00
Metro Ticari ve Mali Yatirimlar Holding A.S.1,35211,35211,32111,3418%0,78
Metro Yatirim Ortakligi A.S.1,11331,11331,07331,0867%-0,61
Migros Ticaret Anonim Sirketi14,100014,100013,600014,1000%0,00
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.1,62101,65531,61411,6278%0,00
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,12101,12101,07821,0782%-2,16
Mondi Turkey Corrugated Cardboard Inc.1,12101,12101,07821,0782%-2,15
Net Holding A.S.0,3434500,3516300,3352700,335270%-2,38
Netas Telekomunikasyon A.S.3,60003,60003,52503,5500%-0,70
Nuh Cimento Sanayi A.S.7,75007,85007,65007,7000%-0,65
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.1,32501,33751,30001,3375%1,90
Otokar Otomotiv ve Savunma Sanayi A.Ş.7,85007,90007,65007,6500%-2,55
Oyak Cimento Fabrikalari A.S.1,64231,65291,63171,6317%0,00
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0117680,0117680,0110960,011163%-3,49
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.2,56002,56002,46002,4800%-0,80
Parsan Makina Parçaları Sanayi A.Ş.1,62681,64461,53791,5735%-1,67
Penguen Gıda Sanayi A.Ş.1,03541,03540,9922401,0009%-1,70
Petkim Petrokimya Holding A.S.0,7707200,7804200,7561800,761030%-1,26
Petrokent Turizm A.Ş.27,000027,000025,500025,5000%-5,56
Pınar Entegre Et ve Un Sanayi A.Ş.0,2771420,2814280,2742850,280000%1,03
Pinar Su Sanayi ve Ticaret A.S.0,1925020,1970000,1898040,197000%2,34
Pinar Sut Mamulleri Sanayii A.S.0,5800000,6057140,5742850,602857%5,50
Plastik Kart Akıllı Kart Teknolojileri A.Ş.2,52002,54002,48002,5200%-0,79
QNB Bank A.Ş.1,42361,44861,38621,3986%-0,89
QNB Finansal Kiralama A.S.3,63833,63833,55983,6121%0,73
QNB Finansal Kiralama A.Ş.0,4183850,4183850,4093560,415375%0,73
QNB Finansbank A.Ş.2,33732,37832,27582,2963%-0,88
Ral Yatirim Holding A.S.0,1377300,1408600,1369470,137730%-0,57
Ray Sigorta A.S.1,56221,57881,45481,5622%-0,53
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.1,39001,40001,37001,3700%-0,72
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.1,27111,29191,26421,2780%3,35
Sanko Pazarlama İthalat İhracat A.Ş.1,44221,44221,40771,4215%-2,37
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,1125000,1125000,1095000,110500%-1,34
Sasa Polyester Sanayi A.Ş.0,0060110,0062700,0059070,006218%4,35
Selcuk Gida Endustri Ihracat A.S.17,528717,528717,095817,3123%0,00
Serve Film Prodüksiyon Eglence A.S.1,50001,60001,48001,4900%0,68
Soktas Tekstil Sanayi ve Ticaret A.S.1,62961,63821,61241,6210%-0,53
Sonmez Filament Sentetik A.S.1,23001,24001,22001,2200%0,00
Sonmez Pamuklu Sanayii A.S.0,2713770,2729280,2651740,268276%-1,70
Söke Değirmencilik Sanayi ve Ticaret A.Ş.4,25004,30004,25004,3000%1,90
Şeker Finansal Kiralama A.Ş.2,62032,62032,48832,5637%0,74
Şekerbank T.A.Ş.1,05081,08581,05081,0683%-0,81
Tat Gida Sanayi A.S.2,34002,35002,30002,3200%-0,85
Tek Art Insaat Ticaret Turizm A.S.2,36992,36992,31392,3232%-1,97
Tera Finansal Yatırımlar Holding A.Ş.0,7340980,7340980,6882170,693952%7,56
Tera Yatirim Teknoloji Holding A.Ş.0,3400260,3605650,3286160,340026%-3,25
Tofas Turk Otomobil Fabrikasi A.S.2,84002,90002,82002,8600%1,42
Trabzonspor Sportif Yatirim Ve Ticaret A.S.1,80711,82251,78401,7917%0,00
Tukas Gida Sanayi ve Ticaret A.S.0,2129620,2203700,2092590,218518%5,36
Tupras Turkiye Petrol Rafinerileri A.S.3,67863,82143,64293,6786%1,98
Turcas Petrol A.S.1,69881,76221,63541,6608%-2,96
Turk Prysmian Kablo ve Sistemleri A.S.0,8795700,8795700,8634800,868840%-1,22
Turk Sise ve Cam Fabrikalari A.S.0,9801000,9801000,9593400,963490%0,00
Turk Traktor ve Ziraat Makineleri A.S.9,70009,95009,60009,6500%1,58
Turkcell Iletisim Hizmetleri A.S.7,37777,41997,29347,3356%-1,14
Turkish Airlines Inc.1,12861,13491,09691,1096%-1,13
Turkiye Sigorta A.S.0,0728670,0733490,0719020,072867%1,34
Turkiye Sınai Kalkınma Bankası A.Ş.0,6539800,6598200,6481400,651060%-0,89
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,52081,56271,52081,5348%0,46
Türkiye Garanti Bankası A.Ş.2,82482,82482,75422,7659%-2,08
Türkiye Kalkınma ve Yatırım Bankası A.Ş.2,28062,30582,23022,2428%-2,73
Türkiye Vakıflar Bankası T.A.O.3,55573,55573,47903,4790%-1,45
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.1,11861,12541,10511,1119%-0,61
Usak Seramik Sanayii A.S.0,1534030,1546920,1501800,151469%0,00
Ülker Bisküvi Sanayi A.Ş.5,00005,02004,92004,9200%-1,20
Vakif Finansal Kiralama A.S.0,0233290,0235180,0229490,023234%2,51
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,1342130,1342130,1315640,132447%-0,66
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.1,03721,04761,02681,0320%0,00
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,8203100,8421900,8039100,809380%0,00
Vestel Elektronik Sanayi ve Ticaret A.S.4,96004,98004,90004,9400%-0,40
Viking Kagit ve Seluloz A.S.1,00001,02000,9900001,0200%0,99
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,2400000,2400000,2370000,237000%-1,25
Yapi ve Kredi Bankasi A.S.1,46901,46901,43071,4434%-0,88
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,3888200,3910300,3844000,388820%1,15
Yesil Yapi Endustrisi A.S.0,2637510,2829820,2637510,277488%4,12
Yesil Yatirim Holding A.S.1,27001,34001,25001,3100%4,80
Yunsa Yunlu Sanayi ve Ticaret A.S.0,1154250,1160320,1129950,114817%-1,05
Zorlu Enerji Elektrik Üretim A.Ş.1,45181,47871,45181,4652%0,00