Amerikan Doları 50,0463 %0,06Euro 56,3890 %0,39Gram Altın 6.703,00 %2,05Ons Altın 4.142,50 %2,00Brent Petrol 93,9150 %-1,33EUR/USD 1,1267 %0,33Bitcoin 80.471,99 %0,42Ethereum 2.421,81 %0,03

14 Aralık 2005 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.1,68331,91671,68331,8667%11,55
Afyon Çimento Sanayi T.A.Ş.0,5853500,6072300,5826100,596290%2,35
Akbank T.A.Ş.4,42064,50484,42064,4627%1,92
Akçansa Çimento Sanayi ve Ticaret A.Ş.8,10008,15008,05008,1000%0,62
Akenerji Elektrik Üretim A.Ş.0,9012400,9171900,8932600,909210%0,88
Akin Tekstil A.S.2,82003,02002,78002,9000%2,11
Akmerkez Gayrimenkul Yatirim Ortakligi A.S.16,819917,463216,819917,0037%2,21
Aksa Akrilik Kimya Sanayii A.Ş.0,0859810,0866800,0852820,085981%0,82
Aksigorta A.Ş.3,17603,23423,14683,1760%1,87
Aksu Enerji Ve Ticaret A.S.1,64851,65741,63081,6485%1,09
Alarko Carrier Sanayi ve Ticaret A.S.14,000014,200013,900014,0000%1,45
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,1115920,1159860,1107140,113350%1,58
Alarko Holding A.Ş.2,57152,59402,52642,5264%0,00
Alcatel Lucent Teletas Telekomunikasyon A.S.4,09294,17824,00774,0077%1,44
Alkim Alkali Kimya A.S.0,4368080,4986200,4368080,478016%11,54
Alkim Kagit Sanayi ve Ticaret A.S.0,1071420,1157140,1064280,112142%5,37
Altinyunus Cesme Turistik Inc.3,26143,27643,20163,2166%-0,92
Anadolu Anonim Türk Sigorta Şirketi0,5988480,6104390,5988480,606575%1,95
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,9280980,9280980,8967430,903014%-0,69
Anadolu Grubu Holding A.S.0,6854070,6903380,6804760,690338%1,45
Anadolu Hayat Emeklilik A.S.1,26951,32531,26951,3183%8,62
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,70491,71501,67461,6847%-1,18
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,6278640,6483060,6191030,627864%14,36
Arcelik A.S.8,87808,92688,78058,8780%-0,55
Arena Bilgisayar Sanayi ve Ticaret A.Ş.1,96622,00851,95561,9979%2,16
Arsan Tekstil Sanayi ve Ticaret A.S.0,0405870,0413880,0397860,039786%0,00
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,3932710,4116480,3932710,404297%6,80
Ata Gayrimenkul Yatirim Ortakligi A.S.2,24162,29872,22732,2416%0,00
Atakule Gayrimenkul Yatirim Ortakligi A.S.1,01101,03621,01101,0173%2,55
Atlantis Yatirim Holding A.S.1,56241,57371,53981,5398%-0,73
Atlas Yatırım Ortaklığı A.Ş.1,21381,24311,20401,2138%0,81
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,37621,38431,35191,3600%1,82
Ayen Enerji A.S.1,33521,37281,32991,3406%0,00
Aygaz A.S.6,30006,50006,25006,2500%-0,79
Bagfas Bandirma Gübre Fabrikaları A.Ş.3,34903,40363,33083,3672%0,54
Bak Ambalaj Sanayi ve Ticaret A.S.1,12651,12651,01801,0301%-3,93
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,82001,85001,81001,8300%1,10
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0952160,0971210,0945820,096486%2,01
Batisoke Cimento Sanayi ve Ticaret A.S.1,18721,23501,17921,2111%2,70
Besiktas Futbol Yatirimlari A.S.4,11484,11483,71423,7142%-5,56
Big Medya Teknoloji Anonim Sirketi4,51684,55684,37694,4369%-1,77
BIM Birlesik Magazalar A.S.0,7031250,7031250,6979160,703125%0,75
Birlik Mensucat Fabric Industry and Trade Inc.6,24916,24916,08476,0847%-1,60
Blume Metal Kimya Anonim Sirketi0,2567990,2604680,2567990,256799%0,00
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,28002,32002,28002,2800%0,00
Borusan Yatirim ve Pazarlama A.S.5,02005,10005,02005,0500%1,00
Bosch Fren Sistemleri A.Ş.18,033918,115517,707517,7075%-1,81
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0329520,0337970,0329520,033233%0,85
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.2,24392,25612,24392,2439%0,00
Burcelik Bursa Celik Dokum Sanayi A.S.0,1953840,2038460,1923070,194230%2,23
Burcelik Vana Sanayi ve Ticaret A.S.1,20091,23971,20091,2087%-1,27
Bursa Cimento Fabrikasi A.S.3,53033,61593,46613,5945%4,35
Celik Halat ve Tel Sanayii A.S.2,14322,19742,14322,1703%0,84
Cemtas Celik Makina Sanayi ve Ticaret A.S.1,93101,96551,91381,9483%1,80
Cim Beton Hazirbeton Prefabrication A.S.44,250045,500044,000045,0000%1,69
Cimentas Izmir Cimento Fabrikasi A.S.7,09127,18766,99477,1394%0,00
Coca-Cola İçecek A.Ş.14,200014,200014,100014,2000%0,00
Cosmos Yatirim Holding A.S.1,38001,43001,38001,3900%1,46
Creditwest Faktoring A.S.0,2146660,2186660,2093320,210666%-0,63
Çelebi Hava Servisi A.Ş.10,000010,22229,777810,1667%0,55
Çimsa Çimento Sanayi ve Ticaret A.Ş.8,95009,05008,80008,8500%-0,56
Dagi Yatirim Holding A.S.1,91172,02321,90381,9834%2,47
Dardanel Onentas Gida Sanayi A.S.1,03001,05001,02001,0300%0,00
Demisas Dokum Emaye Sanayi A.S.0,9405300,9526700,9344600,940530%-0,64
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.2,72002,76002,70002,7000%-0,74
Derimod Konfeksiyon Ayakkabi A.S.0,9224500,9549300,9224500,928940%0,00
Desa Deri Sanayi Ve Ticaret A.S.0,1225520,1245610,1215480,122552%-0,81
Deva Holding A.S.2,53692,79062,53692,6638%4,13
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.7,90008,00007,90007,9500%0,63
Dogan Burda Magazine Publishing and Media Inc.4,51684,55684,37694,4369%-1,77
Dogan Sirketler Grubu Holdings A.S.1,24251,25451,24251,2425%1,47
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,9193390,9193390,9029230,902923%-1,20
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,9193400,9193400,9029200,902920%-1,20
Dogus Gayrimenkul Yatirim Ortakligi A.S.1,44691,46131,43971,4469%0,00
Dogus Otomotiv Servis ve Ticaret A.S.3,10003,17503,10003,1000%0,81
Dogusan Boru Sanayii ve Ticaret A.S.1,69671,81101,68861,8110%5,71
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.1,97162,05691,97162,0379%2,38
Dunya Holding A.Ş.11,135911,271711,000111,0001%-2,41
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,1074120,1109480,1074120,109180%1,23
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,2000000,2033330,1966660,200000%1,70
Eczacibasi Yatirim Holding A.S.3,50003,63333,50003,6000%1,89
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,75462,77392,71612,7161%0,00
Ege Endustri ve Ticaret A.S.11,500012,200011,500011,6000%3,57
Ege Profil ve Sanayi A.S.0,6949560,7227540,6949560,722754%2,36
Ege Seramik Sanayi ve Ticaret A.Ş.1,88001,90001,84001,8600%2,76
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,8700000,8800000,8600000,880000%0,00
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.1,17331,19471,16801,1733%0,46
Emek Elektrik Endüstrisi A.Ş.0,9900000,9950000,9800000,980000%-0,51
Eminis Ambalaj A.S.2,91362,94462,88262,8826%-1,06
Enka Insaat ve Sanayi A.S.0,9840430,9960440,9780430,984043%0,61
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,56601,59211,55301,5660%0,84
Eregli Demir ve Celik Fabrikalari T.A.S.0,6237880,6307570,6203030,623788%0,56
Ersu Meyve ve Gida Sanayi A.S.0,8143200,8195400,7934400,803880%1,99
Escort Teknoloji Yatırım A.Ş.0,0291580,0306250,0291580,030258%4,43
Federal-Mogul Izmit Piston13,285714,000013,285713,7143%3,78
Fenerbahçe Futbol A.Ş.8,42328,66118,42328,5184%0,56
Ford Otomotiv Sanayi A.Ş.1,13001,14001,08001,0900%-1,80
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0064730,0066220,0064730,006622%2,30
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.2,90222,92702,87742,9022%-1,68
Garanti Faktoring A.S.0,7500300,7681100,7500300,759070%0,60
Garanti Yatirim Ortakligi A.S.0,8850700,8894500,8806900,880690%0,50
Gentas Genel Metal Sanayi ve Ticaret A.S.0,1137680,1146430,1102670,111142%-0,78
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,2312890,2331110,2294680,231289%0,79
Global Yatırım Holding A.Ş.0,4278830,4428970,4278830,435390%2,35
Goodyear Lastikleri T.A.Ş.0,1074150,1105520,1074150,108199%-0,72
Göltaş Göller Bölgesi Çimento A.Ş.16,500017,900016,500017,8000%9,20
GSD Denizcilik Gayrimenkul A.Ş.0,7366500,7366500,7026500,708320%-4,58
GSD Holding A.S.1,08331,10001,08331,0889%-0,51
Gubre Fabrikalari T.A.S.0,2115200,2128600,2088200,210170%-0,64
Hacı Ömer Sabancı Holding A.Ş.3,99984,05253,97353,9998%0,66
Hektaş Ticaret T.A.Ş.0,0208370,0210070,0206660,021007%1,65
Hürriyet Gazetecilik ve Matbaacılık A.Ş.4,85584,90384,80774,8558%0,00
ICBC Turkey Bank A.S.1,59461,60151,54671,5536%-3,40
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,2700000,2740000,2700000,272000%0,00
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,6068500,6576900,6068500,641800%5,21
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,6300000,6500000,6300000,640000%0,00
Ihlas Holding A.S.0,6678600,6757100,6600000,660000%-1,18
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,1560530,1590400,1545600,156800%1,45
Intema Insaat ve Tesisat Malzeme A.S.1,84671,91091,84671,8467%0,88
Inveo Yatırım Holding A.Ş.0,0442820,0449960,0435670,043805%0,55
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.1,99902,07541,94801,9862%12,23
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.1,99902,07531,94801,9862%12,23
Is Finansal Kiralama A.S.0,8913100,8979600,8846600,884660%-2,21
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,28601,30481,28601,2954%1,47
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,1821930,1877140,1799850,182193%-2,37
Isiklar Enerji ve Yapı Holding A.Ş.1,56001,56001,40001,4900%5,67
Izmir Demir Celik Sanayi A.S.0,5179200,5212400,5179200,521240%0,64
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.3,04803,26403,04803,2400%8,00
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,7245900,7477100,7168800,740010%3,23
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,5237900,5362600,5175500,530020%1,19
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2315800,2364100,2267600,231580%0,00
Karsan Otomotiv Sanayii ve Ticaret A.S.2,95583,00382,95582,9558%-2,38
Karsu Tekstil Sanayii ve Ticaret A.S.0,8000000,8000000,7800000,790000%0,00
Kartonsan Karton Sanayi ve Ticaret A.Ş.127,86129,29127,86127,86%-0,56
Kent Gıda Maddeleri Sanayii A.Ş.48,500049,500045,000045,7500%-9,41
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,3177000,3321400,3140900,319510%0,00
Kervansaray Yatirim Holding A.S.1,78561,79741,76191,7856%-0,66
Klimasan Klima Sanayi ve Ticaret A.Ş.0,6181800,6212100,6151500,618180%0,00
Koç Holding A.Ș.6,23816,38106,23816,2381%1,55
Konfrut Gida Sanayi ve Ticaret A.S.0,1031250,1056250,1031250,103750%0,61
Konya Cimento Sanayii A.S.77,500078,000076,500077,0000%0,00
Kordsa Teknik Tekstil A.S.0,2442230,2610660,2442230,253697%10,05
Koza Anadolu Metal Madencilik A.S.0,6278600,6483100,6191000,627860%14,36
Kristal Kola ve Meşrubat Sanayi A.Ş.1,07311,09611,05771,0884%4,41
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,69001,79001,69001,7500%2,94
Kütahya Porselen Sanayi A.Ş.2,58122,69482,54872,5649%0,64
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0536580,0553650,0536580,054878%2,27
Logo Yazilim Sanayi ve Ticaret A.S.5,16675,40005,13335,3000%3,25
Luks Kadife Ticaret Sanayii A.S.1,69301,72261,69301,6930%0,00
Lydia Holding AS1,53171,55231,53171,5385%0,90
Makina Takim Endustrisi A.S.0,5370600,5461700,5279600,527960%-1,69
Marka Yatirim Holding A.S.0,9241500,9409600,9157500,932550%0,91
Marmaris Altinyunus Turistik Tesisler A.S.11,100011,600011,100011,3000%0,89
Marshall Boya ve Vernik Sanayi A.Ş.17,782818,583817,782817,7828%-0,89
Marti Otel İşletmeleri A.Ş.2,32002,38002,32002,3500%1,73
Mazhar Zorlu Holding A.S.1,18001,20001,18001,1900%0,00
Menderes Tekstil Sanayi ve Ticaret A.S.0,2829200,2898200,2794700,279470%-1,22
Merko Gıda Sanayi ve Ticaret A.Ş.2,77242,91452,73682,8434%5,26
Metemtur Otelcilik ve Turizm AS1,30821,32691,30821,3082%0,00
Metro Ticari ve Mali Yatirimlar Holding A.S.1,41401,48631,39341,4450%4,48
Metro Yatirim Ortakligi A.S.1,06671,08671,06671,0733%0,00
Migros Ticaret Anonim Sirketi13,000013,400012,800013,0000%-1,52
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.1,53171,55231,53171,5385%0,90
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,07351,07821,06401,0735%0,00
Mondi Turkey Corrugated Cardboard Inc.1,07351,07821,06401,0735%0,00
Net Holding A.S.0,3352700,3352700,3270900,335270%2,50
Netas Telekomunikasyon A.S.3,97504,00003,85003,8500%2,67
Nuh Cimento Sanayi A.S.7,70007,80007,70007,7000%0,00
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.1,30001,37501,30001,3250%2,91
Otokar Otomotiv ve Savunma Sanayi A.Ş.7,75007,85007,70007,7500%0,00
Oyak Cimento Fabrikalari A.S.1,65291,67411,65291,6529%0,00
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0112980,0115670,0112300,011230%0,00
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.2,50002,56002,50002,5200%0,80
Parsan Makina Parçaları Sanayi A.Ş.1,68901,77791,68901,7690%4,74
Penguen Gıda Sanayi A.Ş.0,9836200,9922400,9749900,983620%0,89
Petkim Petrokimya Holding A.S.0,7658700,7658700,7513300,756180%-1,27
Petrokent Turizm A.Ş.26,000026,500025,500025,7500%0,00
Pınar Entegre Et ve Un Sanayi A.Ş.0,2971420,3000000,2971420,297142%0,48
Pinar Su Sanayi ve Ticaret A.S.0,2023970,2068950,2005980,201498%-1,32
Pinar Sut Mamulleri Sanayii A.S.0,6371420,6542850,6371420,648571%2,25
Plastik Kart Akıllı Kart Teknolojileri A.Ş.2,48002,50002,48002,4900%0,40
QNB Bank A.Ş.1,41111,43611,38621,3862%-0,89
QNB Finansal Kiralama A.S.3,55983,58593,53363,5598%0,00
QNB Finansal Kiralama A.Ş.0,4093560,4123650,4063460,409356%0,00
QNB Finansbank A.Ş.2,31682,35782,27582,2758%-0,89
Ral Yatirim Holding A.S.0,1314700,1330350,1291220,129122%-2,37
Ray Sigorta A.S.1,60361,61181,57881,6036%1,04
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.1,35001,37001,35001,3600%0,00
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.1,22281,24351,22281,2297%1,71
Sanko Pazarlama İthalat İhracat A.Ş.1,42841,43531,42151,4215%0,49
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,1095000,1100000,1085000,108500%-0,46
Sasa Polyester Sanayi A.Ş.0,0059070,0060110,0059070,005907%0,00
Selcuk Gida Endustri Ihracat A.S.17,745117,961517,528717,5287%-2,41
Serve Film Prodüksiyon Eglence A.S.1,69001,79001,69001,7500%2,94
Soktas Tekstil Sanayi ve Ticaret A.S.1,73251,76681,73251,7497%1,49
Sonmez Filament Sentetik A.S.1,21001,24001,21001,2100%-0,82
Sonmez Pamuklu Sanayii A.S.0,2651740,2682760,2636240,263624%-1,16
Söke Değirmencilik Sanayi ve Ticaret A.Ş.4,05004,06004,00004,0000%-0,99
Şeker Finansal Kiralama A.Ş.2,63922,67682,60142,6392%0,72
Şekerbank T.A.Ş.1,05521,06831,05081,0639%0,00
Tat Gida Sanayi A.S.2,29002,36002,29002,3400%1,30
Tek Art Insaat Ticaret Turizm A.S.2,24862,27662,22992,2299%-0,42
Tera Finansal Yatırımlar Holding A.Ş.0,6882170,7283630,6853500,714025%2,47
Tera Yatirim Teknoloji Holding A.Ş.0,3331800,3400260,3308980,333180%-1,35
Tofas Turk Otomobil Fabrikasi A.S.2,86002,88002,84002,8800%1,41
Trabzonspor Sportif Yatirim Ve Ticaret A.S.1,81481,83021,79171,8148%0,43
Tukas Gida Sanayi ve Ticaret A.S.0,1814810,1814810,1777770,179629%0,00
Tupras Turkiye Petrol Rafinerileri A.S.3,44293,50003,44293,4714%0,83
Turcas Petrol A.S.1,64811,68611,63541,6481%0,00
Turk Prysmian Kablo ve Sistemleri A.S.0,9278400,9385700,8259400,917110%0,59
Turk Sise ve Cam Fabrikalari A.S.0,9676400,9759500,9676400,967640%0,43
Turk Traktor ve Ziraat Makineleri A.S.9,450010,05009,45009,9000%5,88
Turkcell Iletisim Hizmetleri A.S.6,82976,99836,78756,9140%1,23
Turkish Airlines Inc.1,05881,07151,05251,0525%-2,35
Turkiye Sigorta A.S.0,0704540,0738320,0704540,072867%2,03
Turkiye Sınai Kalkınma Bankası A.Ş.0,6393800,6539800,6393800,651060%1,36
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,54171,56271,52781,5278%-0,91
Türkiye Garanti Bankası A.Ş.2,73062,78952,71882,7777%2,61
Türkiye Kalkınma ve Yatırım Bankası A.Ş.2,15462,20502,15462,1672%-0,58
Türkiye Vakıflar Bankası T.A.O.3,35113,40223,32553,4022%3,10
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.1,11191,11191,09831,0983%-1,22
Usak Seramik Sanayii A.S.0,1624270,1662940,1585590,161138%0,00
Ülker Bisküvi Sanayi A.Ş.4,78004,82004,76004,7800%0,42
Vakif Finansal Kiralama A.S.0,0220960,0223800,0220960,022285%0,86
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,1324470,1350960,1315640,132447%1,35
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.1,03201,03201,02161,0268%0,51
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,7218800,7328100,7054700,705470%-1,53
Vestel Elektronik Sanayi ve Ticaret A.S.4,88004,90004,86004,8600%-0,41
Viking Kagit ve Seluloz A.S.1,17001,21001,17001,1900%-1,65
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,2480000,2490000,2400000,240000%-2,44
Yapi ve Kredi Bankasi A.S.1,43071,46901,43071,4562%1,79
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,3755600,3866100,3711500,373360%0,60
Yesil Yapi Endustrisi A.S.0,2912250,2912250,2829820,285730%0,00
Yesil Yatirim Holding A.S.1,35001,38001,34001,3400%-0,74
Yunsa Yunlu Sanayi ve Ticaret A.S.0,1123870,1129950,1117800,111780%0,00
Zorlu Enerji Elektrik Üretim A.Ş.1,45181,51901,43841,4921%2,78