Amerikan Doları 50,0411 %0,05Euro 56,2108 %0,07Gram Altın 6.575,00 %0,11Ons Altın 4.063,88 %0,06Brent Petrol 94,6094 %-0,60EUR/USD 1,1233 %0,02Bitcoin 80.440,01 %0,38Ethereum 2.424,30 %0,14

8 Aralık 2005 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.1,58001,58671,50671,5667%-2,49
Afyon Çimento Sanayi T.A.Ş.0,5771400,5935500,5771400,593550%2,36
Akbank T.A.Ş.4,33644,37854,25224,3785%0,00
Akçansa Çimento Sanayi ve Ticaret A.Ş.8,70008,70008,05008,2000%-5,75
Akenerji Elektrik Üretim A.Ş.0,9411200,9411200,9251700,925170%-1,69
Akin Tekstil A.S.2,84002,84002,72002,7800%-0,71
Akmerkez Gayrimenkul Yatirim Ortakligi A.S.16,911816,911816,819916,8199%-0,54
Aksa Akrilik Kimya Sanayii A.Ş.0,0880780,0880780,0866800,087379%-1,57
Aksigorta A.Ş.2,94292,94292,85552,9429%0,00
Aksu Enerji Ve Ticaret A.S.1,64851,69281,62191,6485%-1,06
Alarko Carrier Sanayi ve Ticaret A.S.13,900013,900013,300013,4000%-2,90
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,1133500,1133500,1054420,111592%-1,55
Alarko Holding A.Ş.2,50382,50382,43612,4361%-1,82
Alcatel Lucent Teletas Telekomunikasyon A.S.3,72343,78033,63823,7519%-0,75
Alkim Alkali Kimya A.S.0,4326870,4368080,4244450,432687%-0,94
Alkim Kagit Sanayi ve Ticaret A.S.0,1057140,1057140,1035710,105000%-2,00
Altinyunus Cesme Turistik Inc.3,35123,35123,29143,3063%-0,45
Anadolu Anonim Türk Sigorta Şirketi0,6027120,6065750,5911210,598848%-1,90
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,9782650,9782650,9343690,940640%-4,46
Anadolu Grubu Holding A.S.0,7002000,7002000,6755460,690338%-2,10
Anadolu Hayat Emeklilik A.S.1,18581,19971,10901,1858%-1,16
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,66451,72511,65441,7150%3,03
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,4497250,5052110,4497250,496450%17,24
Arcelik A.S.9,12209,12209,02449,0732%-1,06
Arena Bilgisayar Sanayi ve Ticaret A.Ş.1,97672,00851,96621,9767%-1,58
Arsan Tekstil Sanayi ve Ticaret A.S.0,0373820,0384500,0371150,038450%0,70
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,3631320,3704830,3601920,370483%2,44
Ata Gayrimenkul Yatirim Ortakligi A.S.2,31292,31292,28442,2987%-0,62
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,9793800,9856900,9604200,973060%-0,65
Atlantis Yatirim Holding A.S.1,48321,48321,47181,4832%-0,76
Atlas Yatırım Ortaklığı A.Ş.1,20401,20401,13551,1746%-2,44
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,29521,30331,27901,2872%-0,62
Ayen Enerji A.S.1,38351,42641,37281,4264%2,31
Aygaz A.S.6,65006,70006,35006,4000%-3,03
Bagfas Bandirma Gübre Fabrikaları A.Ş.3,29443,31263,25803,2944%-1,09
Bak Ambalaj Sanayi ve Ticaret A.S.1,03011,06020,9879161,0542%7,36
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,80001,81001,77001,7800%-2,20
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0933120,0933120,0914080,092043%-2,03
Batisoke Cimento Sanayi ve Ticaret A.S.1,18721,19521,17131,1792%-2,63
Besiktas Futbol Yatirimlari A.S.4,11484,33324,07844,1148%0,00
Big Medya Teknoloji Anonim Sirketi4,37694,45694,33704,3370%-1,81
BIM Birlesik Magazalar A.S.0,7031250,7135410,6927080,708333%-1,45
Birlik Mensucat Fabric Industry and Trade Inc.6,01896,01895,88735,9531%-1,09
Blume Metal Kimya Anonim Sirketi0,2567990,2623020,2549650,254965%-3,47
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,30002,32002,26002,2800%-1,72
Borusan Yatirim ve Pazarlama A.S.5,20005,30005,10005,2000%-1,89
Bosch Fren Sistemleri A.Ş.18,441918,849918,197118,6867%0,00
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0326700,0332330,0323890,032952%0,00
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.2,34152,35372,29272,3049%1,61
Burcelik Bursa Celik Dokum Sanayi A.S.0,1846150,1892300,1838460,186923%0,41
Burcelik Vana Sanayi ve Ticaret A.S.1,10021,29391,10021,2707%7,19
Bursa Cimento Fabrikasi A.S.3,44473,46613,40193,4233%0,63
Celik Halat ve Tel Sanayii A.S.2,15222,17032,14322,1432%-1,66
Cemtas Celik Makina Sanayi ve Ticaret A.S.1,94831,98281,93101,9655%-0,87
Cim Beton Hazirbeton Prefabrication A.S.44,000044,500043,000043,5000%-1,14
Cimentas Izmir Cimento Fabrikasi A.S.7,23597,28417,09127,1394%-2,63
Coca-Cola İçecek A.Ş.14,100014,200014,100014,1000%0,00
Cosmos Yatirim Holding A.S.1,28001,29001,26001,2700%0,00
Creditwest Faktoring A.S.0,2013320,2053320,1999990,202666%-1,30
Çelebi Hava Servisi A.Ş.10,388910,444410,333310,3333%-1,06
Çimsa Çimento Sanayi ve Ticaret A.Ş.9,00009,00008,70008,9000%-2,20
Dagi Yatirim Holding A.S.1,89581,89581,82411,8400%-4,55
Dardanel Onentas Gida Sanayi A.S.1,03001,04001,01001,0200%-2,86
Demisas Dokum Emaye Sanayi A.S.0,9284000,9526700,9162600,952670%0,64
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.2,64002,66002,58002,5800%-2,27
Derimod Konfeksiyon Ayakkabi A.S.0,8315000,8315000,8055200,812010%-1,57
Desa Deri Sanayi Ve Ticaret A.S.0,1175300,1175300,1145160,116525%-1,69
Deva Holding A.S.2,55812,72722,53692,6004%1,65
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.7,95008,05007,90007,9500%0,00
Dogan Burda Magazine Publishing and Media Inc.4,37694,45694,33704,3370%-1,81
Dogan Sirketler Grubu Holdings A.S.1,20651,21251,19451,2005%-2,91
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,8755610,9138670,8755610,913867%4,38
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,8755600,9138700,8755600,913870%4,38
Dogus Gayrimenkul Yatirim Ortakligi A.S.1,46851,47571,45411,4613%-1,46
Dogus Otomotiv Servis ve Ticaret A.S.3,12503,12503,05003,0750%-3,91
Dogusan Boru Sanayii ve Ticaret A.S.1,78651,85991,76201,7865%0,00
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.1,82941,86731,81041,8578%3,70
Dunya Holding A.Ş.10,728510,864310,592710,7285%-1,25
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,1021080,1105060,1021080,106086%3,45
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1966660,2000000,1933330,200000%1,70
Eczacibasi Yatirim Holding A.S.3,40003,43333,36673,4000%0,00
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,75462,79322,73542,7546%0,00
Ege Endustri ve Ticaret A.S.10,900011,100010,600010,7000%-0,93
Ege Profil ve Sanayi A.S.0,7116350,7116350,7005150,700515%-3,08
Ege Seramik Sanayi ve Ticaret A.Ş.1,73001,82001,72001,7700%1,72
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,8600000,8900000,8600000,860000%0,00
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.1,17331,20531,17331,1893%-1,33
Emek Elektrik Endüstrisi A.Ş.0,9950001,02000,9850000,985000%-1,50
Eminis Ambalaj A.S.2,46422,74312,46422,7276%12,82
Enka Insaat ve Sanayi A.S.1,02001,02600,9960441,0020%-1,77
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,51381,55301,51381,5268%-1,68
Eregli Demir ve Celik Fabrikalari T.A.S.0,6481820,6516660,6307570,641212%-1,08
Ersu Meyve ve Gida Sanayi A.S.0,8352000,8352000,8091000,819540%0,00
Escort Teknoloji Yatırım A.Ş.0,0295250,0295250,0287910,028974%-1,87
Federal-Mogul Izmit Piston13,500013,785713,357113,5000%0,00
Fenerbahçe Futbol A.Ş.8,42328,42328,37568,4232%-0,56
Ford Otomotiv Sanayi A.Ş.1,15001,16001,14001,1500%0,00
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0067700,0068190,0065720,006572%-5,00
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.2,95182,97662,90222,9518%2,59
Garanti Faktoring A.S.0,7455200,7545500,7319600,745520%-2,37
Garanti Yatirim Ortakligi A.S.0,8806900,8850700,8719300,871930%-1,97
Gentas Genel Metal Sanayi ve Ticaret A.S.0,1041410,1041410,0984530,101953%-0,85
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,2294680,2312890,2240050,224005%-1,60
Global Yatırım Holding A.Ş.0,4378920,4453990,4278830,440395%-1,68
Goodyear Lastikleri T.A.Ş.0,1081990,1105520,1081990,108983%0,72
Göltaş Göller Bölgesi Çimento A.Ş.15,100015,700015,100015,6000%3,31
GSD Denizcilik Gayrimenkul A.Ş.0,7649800,7649800,7479800,747980%-3,65
GSD Holding A.S.1,14441,15561,13331,1500%-0,48
Gubre Fabrikalari T.A.S.0,2101700,2115200,2061300,207470%-1,28
Hacı Ömer Sabancı Holding A.Ş.4,13144,13143,99984,0262%-3,77
Hektaş Ticaret T.A.Ş.0,0211780,0213490,0208370,021007%-2,38
Hürriyet Gazetecilik ve Matbaacılık A.Ş.5,09625,09624,95195,0000%-1,89
ICBC Turkey Bank A.S.1,60151,60831,56731,6015%-1,68
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,2740000,2740000,2720000,272000%-0,73
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,6068500,6163900,6036800,606850%0,53
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,6200000,6200000,6000000,610000%-3,17
Ihlas Holding A.S.0,6521400,6678600,6442800,660000%0,00
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,1530660,1612800,1515730,156053%0,97
Intema Insaat ve Tesisat Malzeme A.S.1,81451,81451,62181,6379%-1,92
Inveo Yatırım Holding A.Ş.0,0402340,0409490,0402340,040710%-0,58
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.1,45151,67431,45151,6234%14,87
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.1,45151,67431,45151,6234%14,87
Is Finansal Kiralama A.S.0,8846600,8846600,8580500,878010%-0,75
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,29541,30481,27671,2954%-1,43
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,1899230,1910270,1877140,189923%1,18
Isiklar Enerji ve Yapı Holding A.Ş.1,03001,12001,00001,1100%5,71
Izmir Demir Celik Sanayi A.S.0,5212400,5212400,5179200,521240%0,00
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.2,71203,02402,66402,8320%-3,28
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,7245900,7245900,7014600,709170%-2,13
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2315800,2364100,2315800,236410%-2,00
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,5362600,5362600,5175500,530020%1,19
Karsan Otomotiv Sanayii ve Ticaret A.S.2,81162,85962,76352,8596%-2,46
Karsu Tekstil Sanayii ve Ticaret A.S.0,7600000,7700000,7500000,760000%-1,30
Kartonsan Karton Sanayi ve Ticaret A.Ş.125,71126,43124,29125,00%-1,13
Kent Gıda Maddeleri Sanayii A.Ş.52,000052,000048,000048,7500%-5,34
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,3357600,3393700,3249200,328530%-2,15
Kervansaray Yatirim Holding A.S.1,75011,77381,71461,7501%-0,67
Klimasan Klima Sanayi ve Ticaret A.Ş.0,6060600,6121200,6000000,606060%-0,50
Koç Holding A.Ș.6,42866,47626,28576,3333%-2,21
Konfrut Gida Sanayi ve Ticaret A.S.0,1137500,1168750,1062500,109375%0,57
Konya Cimento Sanayii A.S.79,500079,500076,500078,5000%-0,63
Kordsa Teknik Tekstil A.S.0,2263270,2284320,2242220,225274%-1,38
Koza Anadolu Metal Madencilik A.S.0,4497300,5052100,4497300,496450%17,24
Kristal Kola ve Meşrubat Sanayi A.Ş.0,9887600,9964200,9734300,988760%0,00
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,51001,52001,48001,4900%0,00
Kütahya Porselen Sanayi A.Ş.2,43512,61362,40262,5325%3,31
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0541460,0543900,0534140,053658%-2,22
Logo Yazilim Sanayi ve Ticaret A.S.4,96675,00004,93334,9667%-0,67
Luks Kadife Ticaret Sanayii A.S.1,66321,81181,64841,7524%4,42
Lydia Holding AS1,54541,55231,51791,5317%-5,91
Makina Takim Endustrisi A.S.0,5279600,5461700,5279600,537060%0,00
Marka Yatirim Holding A.S.0,8737400,8905500,8737400,882150%-1,87
Marmaris Altinyunus Turistik Tesisler A.S.11,800012,300011,600011,7000%-0,85
Marshall Boya ve Vernik Sanayi A.Ş.17,302217,462417,141917,4624%-2,68
Marti Otel İşletmeleri A.Ş.2,56002,56002,50002,5400%0,00
Mazhar Zorlu Holding A.S.1,17001,20001,17001,1800%-0,84
Menderes Tekstil Sanayi ve Ticaret A.S.0,2622200,2622200,2553200,258770%-2,60
Merko Gıda Sanayi ve Ticaret A.Ş.2,47022,63022,45252,5769%6,62
Metemtur Otelcilik ve Turizm AS1,30821,33621,29891,2989%-3,47
Metro Ticari ve Mali Yatirimlar Holding A.S.1,34181,39341,32111,3624%1,54
Metro Yatirim Ortakligi A.S.1,09331,10001,08001,0800%-0,61
Migros Ticaret Anonim Sirketi14,100014,100013,700013,7000%-2,84
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.1,54541,55231,51791,5317%-5,91
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,06401,07821,05921,0688%-0,88
Mondi Turkey Corrugated Cardboard Inc.1,06401,07821,05921,0687%-0,88
Net Holding A.S.0,3352700,3352700,3270900,335270%0,00
Netas Telekomunikasyon A.S.3,55003,62503,50003,6250%2,11
Nuh Cimento Sanayi A.S.7,70007,75007,50007,6000%-1,30
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.1,30001,30001,27501,2750%-4,67
Otokar Otomotiv ve Savunma Sanayi A.Ş.7,60007,60007,45007,5500%-1,31
Oyak Cimento Fabrikalari A.S.1,64231,65291,61051,6423%0,65
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0113650,0118360,0110960,011298%1,21
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.2,42002,44002,40002,4200%-2,42
Parsan Makina Parçaları Sanayi A.Ş.1,56461,60901,55571,5912%1,13
Penguen Gıda Sanayi A.Ş.1,05261,05260,9663600,974990%-2,59
Petkim Petrokimya Holding A.S.0,7464900,7513300,7416400,746490%-1,91
Petrokent Turizm A.Ş.25,500025,500025,000025,0000%-1,96
Pınar Entegre Et ve Un Sanayi A.Ş.0,2742850,2842850,2742850,280000%0,00
Pinar Su Sanayi ve Ticaret A.S.0,1916030,1987990,1916030,194301%-1,37
Pinar Sut Mamulleri Sanayii A.S.0,5942850,6342850,5914280,620000%2,84
Plastik Kart Akıllı Kart Teknolojileri A.Ş.2,50002,50002,45002,4700%-1,98
QNB Bank A.Ş.1,38621,39861,37371,3986%0,00
QNB Finansal Kiralama A.S.3,50743,58593,48123,5336%-2,17
QNB Finansal Kiralama A.Ş.0,4033360,4123650,4003260,406346%-2,17
QNB Finansbank A.Ş.2,27582,29632,25532,2963%0,00
Ral Yatirim Holding A.S.0,1377300,1377300,1338170,133817%-2,84
Ray Sigorta A.S.1,54571,55401,53751,5457%-1,06
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.1,37001,37001,36001,3600%-0,73
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.1,25041,25731,20901,2159%-4,86
Sanko Pazarlama İthalat İhracat A.Ş.1,41461,42151,40081,4146%-0,49
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,1085000,1115000,1080000,109000%-1,36
Sasa Polyester Sanayi A.Ş.0,0061660,0064770,0060630,006322%1,67
Selcuk Gida Endustri Ihracat A.S.17,095817,312316,879417,0958%-1,25
Serve Film Prodüksiyon Eglence A.S.1,51001,52001,48001,4900%0,00
Soktas Tekstil Sanayi ve Ticaret A.S.1,62101,62961,61241,6124%-0,53
Sonmez Filament Sentetik A.S.1,21001,22001,20001,2000%-1,64
Sonmez Pamuklu Sanayii A.S.0,2667250,2775800,2620730,266725%-0,58
Söke Değirmencilik Sanayi ve Ticaret A.Ş.4,13004,13004,06004,0800%-5,12
Şeker Finansal Kiralama A.Ş.2,65802,80882,58262,7146%5,88
Şekerbank T.A.Ş.1,06831,08141,04641,0727%0,41
Tat Gida Sanayi A.S.2,27002,27002,24002,2600%-2,59
Tek Art Insaat Ticaret Turizm A.S.2,31392,36992,28592,3046%-0,80
Tera Finansal Yatırımlar Holding A.Ş.0,6824820,6824820,6566740,662409%-4,55
Tera Yatirim Teknoloji Holding A.Ş.0,3377440,3423090,3331800,337744%-0,67
Tofas Turk Otomobil Fabrikasi A.S.2,84002,86002,82002,8400%-0,70
Trabzonspor Sportif Yatirim Ve Ticaret A.S.1,78401,83021,78401,8225%1,72
Tukas Gida Sanayi ve Ticaret A.S.0,2185180,2185180,2129620,216666%-0,85
Tupras Turkiye Petrol Rafinerileri A.S.3,57143,57143,48573,5286%-4,08
Turcas Petrol A.S.1,64811,66081,59741,6100%-3,05
Turk Prysmian Kablo ve Sistemleri A.S.0,8634800,8634800,8313000,847390%-2,47
Turk Sise ve Cam Fabrikalari A.S.0,9593400,9801000,9551800,975950%1,29
Turk Traktor ve Ziraat Makineleri A.S.9,65009,65009,40009,6000%-0,52
Turkcell Iletisim Hizmetleri A.S.7,29347,29347,12487,2513%-1,15
Turkish Airlines Inc.1,09051,10321,08421,0905%-1,71
Turkiye Sigorta A.S.0,0723840,0723840,0709370,071419%-1,99
Turkiye Sınai Kalkınma Bankası A.Ş.0,6335400,6393800,6247900,627700%-3,59
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,52081,52781,51381,5208%-0,91
Türkiye Garanti Bankası A.Ş.2,75422,75422,68352,6953%-2,55
Türkiye Kalkınma ve Yatırım Bankası A.Ş.2,21762,23022,16722,1798%-2,81
Türkiye Vakıflar Bankası T.A.O.3,47903,50463,35113,3511%-3,68
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.1,10511,10511,08481,0983%-1,22
Usak Seramik Sanayii A.S.0,1495360,1508250,1456680,149536%-1,28
Ülker Bisküvi Sanayi A.Ş.4,86004,88004,80004,8400%-1,63
Vakif Finansal Kiralama A.S.0,0227600,0228540,0224750,022760%-2,04
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,1315640,1324470,1297990,129799%-2,00
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.1,01121,02160,9645801,0061%-2,51
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,8203100,8203100,7601600,771090%-4,73
Vestel Elektronik Sanayi ve Ticaret A.S.4,86004,88004,80004,8400%-2,02
Viking Kagit ve Seluloz A.S.1,00001,04001,00001,0200%0,00
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,2360000,2400000,2360000,238000%0,42
Yapi ve Kredi Bankasi A.S.1,43071,44341,41791,4434%0,00
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,3777700,3821900,3733600,375560%-3,41
Yesil Yapi Endustrisi A.S.0,2774880,2967190,2747400,291225%4,95
Yesil Yatirim Holding A.S.1,32001,37001,32001,3300%1,53
Yunsa Yunlu Sanayi ve Ticaret A.S.0,1136020,1148170,1123870,112995%-1,59
Zorlu Enerji Elektrik Üretim A.Ş.1,43841,45181,42491,4384%-1,83