Amerikan Doları 50,0208 %0,07Euro 56,1142 %0,32Gram Altın 6.563,00 %3,08Ons Altın 4.057,95 %3,54Brent Petrol 94,7006 %-9,09EUR/USD 1,1218 %0,25Bitcoin 80.158,01 %3,49Ethereum 2.418,15 %6,30

12 Aralık 2005 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.1,58001,66671,58001,6333%3,38
Afyon Çimento Sanayi T.A.Ş.0,5908200,5908200,5826100,588080%-0,46
Akbank T.A.Ş.4,37854,50484,33644,4627%1,92
Akçansa Çimento Sanayi ve Ticaret A.Ş.8,05008,20008,00008,1500%-0,61
Akenerji Elektrik Üretim A.Ş.0,9012400,9092100,8932600,909210%0,88
Akin Tekstil A.S.2,84002,94002,80002,8400%2,90
Akmerkez Gayrimenkul Yatirim Ortakligi A.S.16,727916,911816,727916,8199%0,00
Aksa Akrilik Kimya Sanayii A.Ş.0,0859810,0873790,0859810,085981%-0,81
Aksigorta A.Ş.3,05943,11772,97203,1177%0,94
Aksu Enerji Ve Ticaret A.S.1,63971,65741,62191,6485%0,00
Alarko Carrier Sanayi ve Ticaret A.S.13,400014,100013,400013,8000%2,22
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,1107140,1124710,1107140,111592%0,00
Alarko Holding A.Ş.2,50382,54892,48122,5038%0,91
Alcatel Lucent Teletas Telekomunikasyon A.S.3,89403,95083,83713,8940%-1,44
Alkim Alkali Kimya A.S.0,4368080,4450500,4326870,436808%-0,93
Alkim Kagit Sanayi ve Ticaret A.S.0,1035710,1057140,1035710,105000%0,69
Altinyunus Cesme Turistik Inc.3,30633,30633,24653,2614%-0,91
Anadolu Anonim Türk Sigorta Şirketi0,5911210,5988480,5872580,594985%-0,65
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,9155560,9218270,9030140,915556%-1,35
Anadolu Grubu Holding A.S.0,6755460,6903380,6755460,685407%0,00
Anadolu Hayat Emeklilik A.S.1,18581,24851,18581,2276%2,33
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,72511,75531,72511,7352%-1,15
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,5402550,5752980,5344140,566537%14,12
Arcelik A.S.8,97569,12208,92689,0244%-1,07
Arena Bilgisayar Sanayi ve Ticaret A.Ş.1,97671,97671,95561,9767%-0,53
Arsan Tekstil Sanayi ve Ticaret A.S.0,0384500,0403200,0384500,039519%2,07
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,3646020,3895950,3646020,389595%4,95
Ata Gayrimenkul Yatirim Ortakligi A.S.2,28442,29872,25582,2701%-1,24
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,9730600,9983300,9667400,992010%1,29
Atlantis Yatirim Holding A.S.1,50581,51711,49451,5171%1,51
Atlas Yatırım Ortaklığı A.Ş.1,20401,22361,17461,1942%-2,40
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,30331,31141,28721,2952%-1,23
Ayen Enerji A.S.1,39421,40491,36201,3728%-2,29
Aygaz A.S.6,35006,45006,30006,3000%-1,56
Bagfas Bandirma Gübre Fabrikaları A.Ş.3,29443,36723,29443,3490%0,00
Bak Ambalaj Sanayi ve Ticaret A.S.1,14451,18671,11441,1204%3,33
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,82001,84001,81001,8100%-1,63
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0920430,0939470,0920430,093947%1,37
Batisoke Cimento Sanayi ve Ticaret A.S.1,17921,19521,17131,1872%-0,67
Besiktas Futbol Yatirimlari A.S.4,11484,11484,00554,0055%-2,65
Big Medya Teknoloji Anonim Sirketi4,47694,69674,33704,6168%3,12
BIM Birlesik Magazalar A.S.0,6979160,7083330,6979160,703125%0,00
Birlik Mensucat Fabric Industry and Trade Inc.6,15046,31496,01896,1504%1,63
Blume Metal Kimya Anonim Sirketi0,2531310,2567990,2512960,254965%-0,71
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,30002,34002,30002,3000%0,00
Borusan Yatirim ve Pazarlama A.S.5,00005,10005,00005,0000%-2,91
Bosch Fren Sistemleri A.Ş.18,197118,441918,115518,1971%-0,89
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0329520,0332330,0323890,032952%0,00
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.2,29272,29272,24392,2439%-2,13
Burcelik Bursa Celik Dokum Sanayi A.S.0,1915380,2053840,1907690,196153%5,37
Burcelik Vana Sanayi ve Ticaret A.S.1,27071,28621,23971,2629%0,00
Bursa Cimento Fabrikasi A.S.3,44473,46613,40193,4233%0,63
Celik Halat ve Tel Sanayii A.S.2,20652,24272,17942,1884%2,11
Cemtas Celik Makina Sanayi ve Ticaret A.S.1,93101,94831,91381,9483%0,89
Cim Beton Hazirbeton Prefabrication A.S.44,000045,000044,000044,2500%1,14
Cimentas Izmir Cimento Fabrikasi A.S.7,09127,23597,09127,1876%0,00
Coca-Cola İçecek A.Ş.14,200014,300014,100014,2000%0,00
Cosmos Yatirim Holding A.S.1,30001,34001,30001,3100%2,34
Creditwest Faktoring A.S.0,2039990,2066660,2039990,203999%-0,65
Çelebi Hava Servisi A.Ş.10,555611,111110,444410,5000%1,61
Çimsa Çimento Sanayi ve Ticaret A.Ş.8,90009,05008,80008,9500%0,00
Dagi Yatirim Holding A.S.1,69661,95151,69661,8878%0,00
Dardanel Onentas Gida Sanayi A.S.1,04001,05001,02001,0400%0,00
Demisas Dokum Emaye Sanayi A.S.0,9405300,9648000,9405300,952670%0,00
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.2,64002,66002,60002,6200%0,00
Derimod Konfeksiyon Ayakkabi A.S.0,8380000,9094500,8380000,876970%5,47
Desa Deri Sanayi Ve Ticaret A.S.0,1185340,1225520,1175300,120543%1,69
Deva Holding A.S.2,55812,60042,53692,5369%-2,44
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.7,80007,90007,65007,8000%-1,89
Dogan Burda Magazine Publishing and Media Inc.4,47694,69674,33704,6168%3,12
Dogan Sirketler Grubu Holdings A.S.1,19451,23051,18851,2185%0,49
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,8974500,9412290,8974500,908395%0,61
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,8974500,9412300,8974500,908400%0,61
Dogus Gayrimenkul Yatirim Ortakligi A.S.1,46131,46851,44691,4469%-0,98
Dogus Otomotiv Servis ve Ticaret A.S.3,05003,12503,02503,0500%-0,81
Dogusan Boru Sanayii ve Ticaret A.S.1,74571,75381,70491,7294%-1,40
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.1,94312,00951,94312,0000%1,44
Dunya Holding A.Ş.10,864311,271710,728511,2717%5,06
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,1149270,1149270,1082960,113822%0,00
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,2000000,2033330,1966660,200000%-3,23
Eczacibasi Yatirim Holding A.S.3,50003,56673,46673,5000%0,00
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,73542,75462,69682,7354%0,71
Ege Endustri ve Ticaret A.S.10,500010,700010,400010,6000%-0,93
Ege Profil ve Sanayi A.S.0,7227540,7227540,7060750,706075%0,00
Ege Seramik Sanayi ve Ticaret A.Ş.1,70001,75001,70001,7400%-2,25
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,8900000,9200000,8800000,890000%1,14
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.1,15201,17331,15201,1627%-1,36
Emek Elektrik Endüstrisi A.Ş.0,9800000,9950000,9700000,975000%-0,51
Eminis Ambalaj A.S.2,89813,05312,60363,0531%5,91
Enka Insaat ve Sanayi A.S.0,9660430,9960440,9660430,984043%1,23
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,59211,61821,59211,6052%0,82
Eregli Demir ve Celik Fabrikalari T.A.S.0,6203030,6307570,6203030,623788%-1,65
Ersu Meyve ve Gida Sanayi A.S.0,8247600,8247600,8038800,814320%0,00
Escort Teknoloji Yatırım A.Ş.0,0289740,0293410,0287910,028974%-0,63
Federal-Mogul Izmit Piston12,928613,428612,928613,3571%-1,06
Fenerbahçe Futbol A.Ş.8,51848,51848,42328,4708%0,56
Ford Otomotiv Sanayi A.Ş.1,13001,15001,12001,1500%-0,86
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0064730,0065720,0064240,006424%-2,25
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.3,00143,00142,92702,9518%0,85
Garanti Faktoring A.S.0,7455200,7590700,7455200,750030%0,00
Garanti Yatirim Ortakligi A.S.0,8675500,8850700,8675500,871930%-0,99
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0997650,1063290,0997650,105891%6,61
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,2294680,2367530,2276470,227647%0,81
Global Yatırım Holding A.Ş.0,4353900,4453990,4278830,427883%-6,04
Goodyear Lastikleri T.A.Ş.0,1089830,1105520,1089830,109767%-2,10
Göltaş Göller Bölgesi Çimento A.Ş.16,000016,100015,900015,9000%-0,62
GSD Denizcilik Gayrimenkul A.Ş.0,7479800,7593100,7366500,753650%-1,48
GSD Holding A.S.1,14441,15001,10561,1167%-3,83
Gubre Fabrikalari T.A.S.0,2115200,2169100,2061300,214210%-0,63
Hacı Ömer Sabancı Holding A.Ş.3,94724,02623,89463,9998%0,66
Hektaş Ticaret T.A.Ş.0,0206660,0211780,0204950,021178%0,00
Hürriyet Gazetecilik ve Matbaacılık A.Ş.4,95195,09624,90385,0000%1,96
ICBC Turkey Bank A.S.1,67681,68361,58781,5878%-6,83
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,2680000,2740000,2640000,272000%-0,73
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,6068500,6291000,6068500,616390%-1,52
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,6100000,6500000,6100000,630000%3,28
Ihlas Holding A.S.0,6757100,6992800,6757100,675710%-1,15
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,1568000,1568000,1553060,155306%-0,48
Intema Insaat ve Tesisat Malzeme A.S.1,67001,78241,67001,7664%4,76
Inveo Yatırım Holding A.Ş.0,0423770,0428530,0419010,042139%0,57
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.1,75701,85891,70611,8334%15,20
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.1,75701,85891,70611,8334%15,20
Is Finansal Kiralama A.S.0,8713600,8913100,8713600,884660%1,53
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,27671,29541,26731,2860%-0,72
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,1877140,1899230,1877140,187714%-0,58
Isiklar Enerji ve Yapı Holding A.Ş.1,20001,36001,20001,3200%14,78
Izmir Demir Celik Sanayi A.S.0,5212400,5212400,5179200,517920%-0,64
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.2,71202,95202,68802,8560%5,31
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,7323000,7400100,7245900,732300%-1,04
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2364100,2364100,2315800,236410%0,00
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,5362600,5424900,5300200,530020%-2,30
Karsan Otomotiv Sanayii ve Ticaret A.S.3,12403,14803,00383,0038%-3,10
Karsu Tekstil Sanayii ve Ticaret A.S.0,7700000,8000000,7600000,790000%2,60
Kartonsan Karton Sanayi ve Ticaret A.Ş.124,29128,57124,29127,86%0,56
Kent Gıda Maddeleri Sanayii A.Ş.48,500049,000047,750048,0000%-1,54
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,3285300,3285300,3213100,324920%-1,10
Kervansaray Yatirim Holding A.S.1,77381,85651,77381,8329%2,65
Klimasan Klima Sanayi ve Ticaret A.Ş.0,6272700,6484800,6272700,630300%0,48
Koç Holding A.Ș.6,19056,33336,19056,2857%-0,75
Konfrut Gida Sanayi ve Ticaret A.S.0,1031250,1087500,1031250,106250%0,59
Konya Cimento Sanayii A.S.77,500078,000077,000077,0000%-1,28
Kordsa Teknik Tekstil A.S.0,2263270,2336960,2263270,230538%1,86
Koza Anadolu Metal Madencilik A.S.0,5402600,5753000,5344100,566540%14,12
Kristal Kola ve Meşrubat Sanayi A.Ş.1,07311,09611,05771,0654%-0,71
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,69001,74001,61001,7000%10,39
Kütahya Porselen Sanayi A.Ş.2,50002,53252,43512,5000%-0,65
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0534140,0543900,0534140,053414%-1,35
Logo Yazilim Sanayi ve Ticaret A.S.5,00005,30005,00005,1667%1,97
Luks Kadife Ticaret Sanayii A.S.1,70781,73751,67811,7078%-0,86
Lydia Holding AS1,53851,57981,53171,5592%0,44
Makina Takim Endustrisi A.S.0,5461700,5552700,5370600,546170%0,00
Marka Yatirim Holding A.S.0,8905500,9073500,8821500,898950%0,94
Marmaris Altinyunus Turistik Tesisler A.S.11,800011,800011,100011,3000%-1,74
Marshall Boya ve Vernik Sanayi A.Ş.16,981717,782816,981717,4624%0,00
Marti Otel İşletmeleri A.Ş.2,40002,41002,37002,3800%-1,24
Mazhar Zorlu Holding A.S.1,18001,23001,18001,2100%2,54
Menderes Tekstil Sanayi ve Ticaret A.S.0,2691200,2898200,2656700,282920%6,49
Merko Gıda Sanayi ve Ticaret A.Ş.2,87902,87902,66572,7724%1,96
Metemtur Otelcilik ve Turizm AS1,28951,30821,28021,2989%-0,71
Metro Ticari ve Mali Yatirimlar Holding A.S.1,35211,37271,34181,3727%0,76
Metro Yatirim Ortakligi A.S.1,05331,07331,05331,0600%-1,24
Migros Ticaret Anonim Sirketi13,100013,600013,100013,4000%0,75
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.1,53851,57981,53171,5592%0,44
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,06401,07821,06401,0688%-0,44
Mondi Turkey Corrugated Cardboard Inc.1,06401,07821,06401,0687%-0,44
Net Holding A.S.0,3352700,3352700,3270900,327090%0,00
Netas Telekomunikasyon A.S.3,60003,67503,57503,6250%0,00
Nuh Cimento Sanayi A.S.7,70007,80007,60007,6500%0,00
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.1,28751,31251,28751,3000%0,00
Otokar Otomotiv ve Savunma Sanayi A.Ş.7,50007,55007,40007,5000%-0,66
Oyak Cimento Fabrikalari A.S.1,63171,64231,63171,6423%0,00
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0117010,0117010,0110960,011163%-2,92
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.2,46002,54002,46002,5200%1,61
Parsan Makina Parçaları Sanayi A.Ş.1,71571,71571,67131,6890%-1,55
Penguen Gıda Sanayi A.Ş.0,9749901,01810,9749901,0009%2,65
Petkim Petrokimya Holding A.S.0,7367900,7464900,7367900,741640%0,00
Petrokent Turizm A.Ş.27,000027,000025,500025,5000%-4,67
Pınar Entegre Et ve Un Sanayi A.Ş.0,2871420,2971420,2871420,297142%5,05
Pinar Su Sanayi ve Ticaret A.S.0,1943010,2086940,1934020,207794%6,45
Pinar Sut Mamulleri Sanayii A.S.0,6171420,6342850,6114280,631428%1,38
Plastik Kart Akıllı Kart Teknolojileri A.Ş.2,49002,51002,46002,5000%0,00
QNB Bank A.Ş.1,38621,42361,38621,4111%0,89
QNB Finansal Kiralama A.S.3,61213,84773,61213,6121%0,73
QNB Finansal Kiralama A.Ş.0,4153750,4424650,4153750,415375%0,73
QNB Finansbank A.Ş.2,27582,33732,27582,3168%0,89
Ral Yatirim Holding A.S.0,1299040,1330350,1283390,132252%-0,59
Ray Sigorta A.S.1,59531,65321,58701,6366%4,21
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.1,34001,37001,32001,3600%-0,73
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.1,22971,25731,22971,2297%-2,73
Sanko Pazarlama İthalat İhracat A.Ş.1,41461,43531,40771,4215%-0,48
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,1075000,1105000,1075000,110000%0,46
Sasa Polyester Sanayi A.Ş.0,0061660,0061660,0059590,005959%-4,96
Selcuk Gida Endustri Ihracat A.S.17,312317,961517,095817,9615%5,06
Serve Film Prodüksiyon Eglence A.S.1,69001,74001,61001,7000%10,39
Soktas Tekstil Sanayi ve Ticaret A.S.1,64681,68111,63821,6725%2,63
Sonmez Filament Sentetik A.S.1,21001,24001,18001,2100%0,83
Sonmez Pamuklu Sanayii A.S.0,2667250,2744790,2667250,266725%-0,58
Söke Değirmencilik Sanayi ve Ticaret A.Ş.4,08004,11004,07004,0700%-0,73
Şeker Finansal Kiralama A.Ş.2,71462,79002,67682,6957%-3,38
Şekerbank T.A.Ş.1,10551,11651,08361,0902%-0,80
Tat Gida Sanayi A.S.2,26002,29002,25002,2800%0,44
Tek Art Insaat Ticaret Turizm A.S.2,29522,32322,25792,2579%-0,82
Tera Finansal Yatırımlar Holding A.Ş.0,6107930,7025550,6107930,679614%0,00
Tera Yatirim Teknoloji Holding A.Ş.0,3331800,3423090,3331800,333180%-0,68
Tofas Turk Otomobil Fabrikasi A.S.2,78002,86002,78002,8200%-0,70
Trabzonspor Sportif Yatirim Ve Ticaret A.S.1,83781,83781,81481,8148%-1,26
Tukas Gida Sanayi ve Ticaret A.S.0,1796290,1796290,1740740,174074%-3,09
Tupras Turkiye Petrol Rafinerileri A.S.3,45713,50003,44293,4429%-1,23
Turcas Petrol A.S.1,61001,66081,61001,6354%-0,77
Turk Prysmian Kablo ve Sistemleri A.S.0,9010200,9063900,8903000,895660%-0,59
Turk Sise ve Cam Fabrikalari A.S.0,9676400,9759500,9634900,967640%-0,85
Turk Traktor ve Ziraat Makineleri A.S.9,45009,65009,45009,4500%-1,56
Turkcell Iletisim Hizmetleri A.S.7,20917,29347,16707,2513%0,58
Turkish Airlines Inc.1,07151,09691,07151,0842%-1,16
Turkiye Sigorta A.S.0,0723840,0728670,0719020,072384%0,00
Turkiye Sınai Kalkınma Bankası A.Ş.0,6306200,6393800,6306200,633540%0,46
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,49991,52081,49991,5138%-0,46
Türkiye Garanti Bankası A.Ş.2,66002,73062,66002,7071%0,44
Türkiye Kalkınma ve Yatırım Bankası A.Ş.2,17982,21762,17982,2050%-0,57
Türkiye Vakıflar Bankası T.A.O.3,40223,42783,32553,3511%-0,76
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.1,10511,11191,09151,0983%0,62
Usak Seramik Sanayii A.S.0,1482470,1521140,1482470,151469%1,29
Ülker Bisküvi Sanayi A.Ş.4,82004,86004,80004,8200%-0,41
Vakif Finansal Kiralama A.S.0,0224750,0226650,0224750,022570%-0,83
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,1306820,1324470,1297990,131564%1,36
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.1,02681,02681,01121,0164%0,51
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,7437500,7984400,7382800,749220%1,48
Vestel Elektronik Sanayi ve Ticaret A.S.4,94005,00004,90004,9200%0,82
Viking Kagit ve Seluloz A.S.1,05001,08001,04001,0600%0,95
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,2380000,2430000,2380000,240000%0,84
Yapi ve Kredi Bankasi A.S.1,41791,44341,41791,4307%-0,88
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,3733600,3755600,3733600,373360%-0,59
Yesil Yapi Endustrisi A.S.0,2967190,3104570,2967190,299467%-0,91
Yesil Yatirim Holding A.S.1,35001,37001,27001,3100%-3,68
Yunsa Yunlu Sanayi ve Ticaret A.S.0,1129950,1142100,1117800,113602%0,54
Zorlu Enerji Elektrik Üretim A.Ş.1,43841,46521,42491,4518%0,93