Amerikan Doları 50,0422 %0,05Euro 56,2581 %0,15Gram Altın 6.651,50 %1,22Ons Altın 4.125,92 %1,59Brent Petrol 95,1118 %-0,08EUR/USD 1,1242 %0,11Bitcoin 80.540,71 %0,50Ethereum 2.421,74 %0,03

19 Aralık 2005 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.2,01672,03331,96672,0167%0,83
Afyon Çimento Sanayi T.A.Ş.0,6044900,6236400,6044900,620900%2,71
Akbank T.A.Ş.4,37854,42064,29424,3364%-1,90
Akçansa Çimento Sanayi ve Ticaret A.Ş.7,95008,05007,75007,8500%-1,26
Akenerji Elektrik Üretim A.Ş.0,9012400,9171900,9012400,909210%0,00
Akin Tekstil A.S.2,94002,96002,90002,9400%2,08
Akmerkez Gayrimenkul Yatirim Ortakligi A.S.16,911816,911815,441216,6360%-1,09
Aksa Akrilik Kimya Sanayii A.Ş.0,0859810,0880780,0852820,088078%2,44
Aksigorta A.Ş.3,00123,05942,88462,9137%-2,91
Aksu Enerji Ve Ticaret A.S.1,70171,72831,64851,6751%-2,07
Alarko Carrier Sanayi ve Ticaret A.S.14,400014,600014,200014,4000%2,86
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,1124710,1133500,1124710,112471%2,40
Alarko Holding A.Ş.2,52642,54892,50382,5038%0,91
Alcatel Lucent Teletas Telekomunikasyon A.S.3,97924,00773,92243,9792%-0,71
Alkim Alkali Kimya A.S.0,4697750,5151040,4697750,494500%7,14
Alkim Kagit Sanayi ve Ticaret A.S.0,1107140,1150000,1107140,111428%1,96
Altinyunus Cesme Turistik Inc.3,30633,39613,29143,3512%2,28
Anadolu Anonim Türk Sigorta Şirketi0,6220290,6529380,6181660,637484%3,13
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,8904720,9406400,8779300,928098%5,71
Anadolu Grubu Holding A.S.0,6804760,6903380,6804760,685407%2,21
Anadolu Hayat Emeklilik A.S.1,36711,40901,36711,3950%3,09
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,69481,74521,69481,7352%2,99
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,6103420,6278640,5986610,616182%0,00
Arcelik A.S.9,21959,26839,07329,1707%0,53
Arena Bilgisayar Sanayi ve Ticaret A.Ş.2,01902,02961,98731,9873%-0,53
Arsan Tekstil Sanayi ve Ticaret A.S.0,0397860,0400530,0392510,039786%0,68
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,4079730,4116480,4006220,404297%0,00
Ata Gayrimenkul Yatirim Ortakligi A.S.2,22732,25582,19872,2130%0,00
Atakule Gayrimenkul Yatirim Ortakligi A.S.1,11841,14371,10581,1247%2,30
Atlantis Yatirim Holding A.S.1,56241,57371,56241,5737%1,46
Atlas Yatırım Ortaklığı A.Ş.1,31171,37041,28231,2921%-1,49
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,33571,36001,33571,3438%0,61
Ayen Enerji A.S.1,33521,35131,32991,3352%0,00
Aygaz A.S.6,00006,20005,90006,1500%2,50
Bagfas Bandirma Gübre Fabrikaları A.Ş.3,36723,42183,36723,3854%0,00
Bak Ambalaj Sanayi ve Ticaret A.S.1,03611,03611,01201,0180%-0,59
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,86001,91001,86001,9000%1,60
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0952160,0971210,0926770,094582%-1,32
Batisoke Cimento Sanayi ve Ticaret A.S.1,29081,29081,25091,2589%1,94
Besiktas Futbol Yatirimlari A.S.3,71424,00553,71423,8599%2,91
Big Medya Teknoloji Anonim Sirketi4,39694,49684,39694,4369%-0,89
BIM Birlesik Magazalar A.S.0,6979160,7031250,6927080,697916%0,75
Birlik Mensucat Fabric Industry and Trade Inc.6,15046,15046,11766,1176%-0,53
Blume Metal Kimya Anonim Sirketi0,2623020,2714730,2586330,271473%4,23
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,22002,24002,22002,2400%0,00
Borusan Yatirim ve Pazarlama A.S.4,94005,06004,94005,0000%-0,40
Bosch Fren Sistemleri A.Ş.18,686718,931518,523518,6867%-1,72
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0323890,0329520,0323890,032952%0,86
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.2,28052,32932,28052,2927%1,08
Burcelik Bursa Celik Dokum Sanayi A.S.0,1923070,1938460,1884610,190000%-2,18
Burcelik Vana Sanayi ve Ticaret A.S.1,19321,21641,18541,1854%-0,65
Bursa Cimento Fabrikasi A.S.3,85123,93683,76563,8512%1,12
Celik Halat ve Tel Sanayii A.S.2,17942,19742,16132,1794%0,42
Cemtas Celik Makina Sanayi ve Ticaret A.S.1,93101,94831,93101,9483%0,89
Cim Beton Hazirbeton Prefabrication A.S.45,500046,000045,000045,2500%1,12
Cimentas Izmir Cimento Fabrikasi A.S.6,99477,09126,94647,0429%0,00
Coca-Cola İçecek A.Ş.14,200014,200014,000014,1000%-0,70
Cosmos Yatirim Holding A.S.1,36001,37001,32001,3300%0,00
Creditwest Faktoring A.S.0,2079990,2079990,2026660,203999%0,00
Çelebi Hava Servisi A.Ş.9,72229,88899,72229,7778%-1,12
Çimsa Çimento Sanayi ve Ticaret A.Ş.9,00009,30009,00009,1500%3,39
Dagi Yatirim Holding A.S.2,05112,05111,99141,9914%-1,96
Dardanel Onentas Gida Sanayi A.S.1,04001,09001,03001,0700%3,88
Demisas Dokum Emaye Sanayi A.S.0,9405300,9466000,9284000,940530%0,00
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.2,52002,54002,45002,4700%-1,20
Derimod Konfeksiyon Ayakkabi A.S.0,8964600,8964600,8769700,889970%0,74
Desa Deri Sanayi Ve Ticaret A.S.0,1195390,1245610,1195390,124561%4,20
Deva Holding A.S.2,81182,85402,68492,7060%0,00
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.7,95008,20007,90008,0500%0,63
Dogan Burda Magazine Publishing and Media Inc.4,39694,49684,39694,4369%-0,89
Dogan Sirketler Grubu Holdings A.S.1,24251,27251,24251,2665%2,43
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,9029230,9083950,8974500,897450%-1,20
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,9029200,9084000,8974500,897450%-1,21
Dogus Gayrimenkul Yatirim Ortakligi A.S.1,41811,44691,41811,4325%1,53
Dogus Otomotiv Servis ve Ticaret A.S.3,15003,22503,15003,2000%2,40
Dogusan Boru Sanayii ve Ticaret A.S.1,91701,91701,88441,8925%-0,43
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.2,01902,04742,01902,0284%0,00
Dunya Holding A.Ş.11,271711,543411,135911,4076%2,44
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,1149270,1193470,1127170,117137%2,91
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,2000000,2000000,1966660,200000%1,70
Eczacibasi Yatirim Holding A.S.3,53333,56673,50003,5000%-0,94
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,69682,71612,69682,6968%0,00
Ege Endustri ve Ticaret A.S.10,900011,400010,900011,0000%0,92
Ege Profil ve Sanayi A.S.0,7783500,8117080,7672310,767231%1,47
Ege Seramik Sanayi ve Ticaret A.Ş.1,77001,78001,73001,7400%-0,57
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,8900000,9200000,8800000,900000%2,27
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.1,14671,15201,13601,1413%0,00
Emek Elektrik Endüstrisi A.Ş.1,08501,12501,08001,0950%2,34
Eminis Ambalaj A.S.2,86712,96012,86712,8981%-0,53
Enka Insaat ve Sanayi A.S.0,9780430,9900440,9780430,978043%0,62
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,59211,59211,56601,5790%0,00
Eregli Demir ve Celik Fabrikalari T.A.S.0,6098480,6133330,6028780,606363%-0,57
Ersu Meyve ve Gida Sanayi A.S.0,7569000,7725600,7516800,762120%1,39
Escort Teknoloji Yatırım A.Ş.0,0309920,0311750,0306250,030992%1,20
Federal-Mogul Izmit Piston14,000014,500013,928614,4286%4,12
Fenerbahçe Futbol A.Ş.8,85159,66058,85159,5177%8,11
Ford Otomotiv Sanayi A.Ş.1,10001,16001,09001,1500%5,50
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0065230,0066220,0064240,006523%0,00
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.3,05103,17503,00143,0758%2,48
Garanti Faktoring A.S.0,7500300,7500300,7364800,745520%-0,60
Garanti Yatirim Ortakligi A.S.0,8675500,8719300,8631600,867550%0,00
Gentas Genel Metal Sanayi ve Ticaret A.S.0,1093920,1142050,1085170,111142%3,25
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,2276470,2294680,2258260,225826%-0,80
Global Yatırım Holding A.Ş.0,3803410,3953540,3778390,395354%6,04
Goodyear Lastikleri T.A.Ş.0,1113360,1152560,1105520,113688%2,11
Göltaş Göller Bölgesi Çimento A.Ş.20,200021,000019,400019,4000%0,00
GSD Denizcilik Gayrimenkul A.Ş.0,6969800,7309800,6969800,730980%4,03
GSD Holding A.S.1,06671,08331,05561,0667%1,59
Gubre Fabrikalari T.A.S.0,2155600,2169100,2142100,214210%0,00
Hacı Ömer Sabancı Holding A.Ş.3,97353,99983,94723,9735%0,00
Hektaş Ticaret T.A.Ş.0,0216910,0222030,0215200,022032%1,57
Hürriyet Gazetecilik ve Matbaacılık A.Ş.4,80774,90384,80774,8558%1,81
ICBC Turkey Bank A.S.1,57411,58781,56041,5741%1,77
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,2740000,2760000,2720000,274000%0,00
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,6990000,7085300,6894600,705350%1,37
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,6200000,6300000,6000000,630000%1,61
Ihlas Holding A.S.0,6757100,6835700,6678600,667860%0,00
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,1575460,1605330,1575460,159786%1,90
Intema Insaat ve Tesisat Malzeme A.S.1,87881,89481,84671,8627%0,87
Inveo Yatırım Holding A.Ş.0,0426150,0433290,0423770,042615%0,56
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.1,80801,84621,76981,8207%-0,69
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.1,80801,84621,76981,8207%-0,69
Is Finansal Kiralama A.S.0,8780100,8846600,8713600,878010%0,00
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,27671,28601,26731,2767%0,74
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,1777770,1810890,1777770,177777%0,00
Isiklar Enerji ve Yapı Holding A.Ş.1,37001,42001,29001,4100%5,22
Izmir Demir Celik Sanayi A.S.0,5179200,5212400,5179200,521240%0,64
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.3,38403,52803,33603,4080%7,58
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,7323000,7554200,7245900,747710%2,10
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,5300200,5424900,5237900,536260%2,38
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2315800,2364100,2267600,231580%0,00
Karsan Otomotiv Sanayii ve Ticaret A.S.2,83562,95582,83562,8837%0,84
Karsu Tekstil Sanayii ve Ticaret A.S.0,8100000,8100000,7900000,810000%1,25
Kartonsan Karton Sanayi ve Ticaret A.Ş.130,71135,00130,00133,57%2,19
Kent Gıda Maddeleri Sanayii A.Ş.46,000047,000046,000046,5000%2,20
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,3231200,3321400,3213100,321310%0,00
Kervansaray Yatirim Holding A.S.1,78561,78561,69101,7265%-2,01
Klimasan Klima Sanayi ve Ticaret A.Ş.0,6151500,6181800,6090900,612120%0,00
Koç Holding A.Ș.6,38106,42866,33336,3810%0,00
Konfrut Gida Sanayi ve Ticaret A.S.0,1043750,1056250,1037500,105000%-0,59
Konya Cimento Sanayii A.S.76,500079,500076,500078,5000%3,97
Kordsa Teknik Tekstil A.S.0,2515920,2515920,2389590,246328%-1,27
Koza Anadolu Metal Madencilik A.S.0,6103400,6278600,5986600,616180%0,00
Kristal Kola ve Meşrubat Sanayi A.Ş.1,18041,19571,12671,1421%-2,61
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,75001,75001,71001,7200%-2,82
Kütahya Porselen Sanayi A.Ş.2,50002,58122,50002,5487%2,61
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0551210,0551210,0543900,054390%-1,33
Logo Yazilim Sanayi ve Ticaret A.S.5,60005,60005,46675,5333%-1,19
Luks Kadife Ticaret Sanayii A.S.1,69301,69301,66321,6632%0,90
Lydia Holding AS1,53171,56601,52481,5523%3,67
Makina Takim Endustrisi A.S.0,5552700,6189900,5461700,609890%3,08
Marka Yatirim Holding A.S.0,9409600,9409600,9157500,924150%-0,90
Marmaris Altinyunus Turistik Tesisler A.S.11,200011,600011,000011,5000%3,60
Marshall Boya ve Vernik Sanayi A.Ş.18,583818,583817,782817,9430%0,00
Marti Otel İşletmeleri A.Ş.2,56002,60002,46002,5000%-0,40
Mazhar Zorlu Holding A.S.1,18001,22001,18001,1900%0,00
Menderes Tekstil Sanayi ve Ticaret A.S.0,2760200,2863700,2725700,282920%3,80
Merko Gıda Sanayi ve Ticaret A.Ş.2,89682,95012,87902,9145%3,80
Metemtur Otelcilik ve Turizm AS1,33621,38301,31761,3830%4,22
Metro Ticari ve Mali Yatirimlar Holding A.S.1,36241,36241,29021,3314%-4,44
Metro Yatirim Ortakligi A.S.1,06671,10001,06671,0933%2,50
Migros Ticaret Anonim Sirketi12,900013,500012,900013,2000%2,33
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.1,53171,56601,52481,5523%3,67
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,08301,10201,07821,0972%1,76
Mondi Turkey Corrugated Cardboard Inc.10,330010,33009,966710,1033%837,02
Net Holding A.S.0,3270900,3270900,3189200,318920%0,00
Netas Telekomunikasyon A.S.3,87503,87503,82503,8750%0,65
Nuh Cimento Sanayi A.S.7,90007,95007,80007,8500%1,29
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.1,30001,32501,28751,3000%0,00
Otokar Otomotiv ve Savunma Sanayi A.Ş.7,80008,00007,75008,0000%3,23
Oyak Cimento Fabrikalari A.S.1,66351,67411,64231,6529%0,00
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0111630,0113650,0111630,011163%-0,60
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.2,46002,50002,44002,4800%1,64
Parsan Makina Parçaları Sanayi A.Ş.1,71571,75131,69791,7424%1,03
Penguen Gıda Sanayi A.Ş.1,07851,10441,06131,0785%-0,79
Petkim Petrokimya Holding A.S.0,7561800,7658700,7513300,756180%0,00
Petrokent Turizm A.Ş.25,750026,000025,500026,0000%1,96
Pınar Entegre Et ve Un Sanayi A.Ş.0,3085710,3257140,3042850,321428%8,17
Pinar Su Sanayi ve Ticaret A.S.0,2293840,2500730,2275840,237479%16,30
Pinar Sut Mamulleri Sanayii A.S.0,7028570,7285710,6971420,702857%1,65
Plastik Kart Akıllı Kart Teknolojileri A.Ş.2,56002,60002,54002,5600%1,99
QNB Bank A.Ş.1,39861,41111,38621,3986%0,00
QNB Finansal Kiralama A.S.3,61213,74303,61213,6906%2,17
QNB Finansal Kiralama A.Ş.0,4153750,4304250,4153750,424405%2,17
QNB Finansbank A.Ş.2,29632,31682,27582,2963%0,00
Ral Yatirim Holding A.S.0,1267740,1267740,1244270,125209%-1,23
Ray Sigorta A.S.1,59531,60361,55401,5788%-0,52
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.1,37001,38001,36001,3700%0,00
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.1,31261,34711,31261,3333%3,21
Sanko Pazarlama İthalat İhracat A.Ş.1,43531,44911,42841,4353%0,00
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,1080000,1085000,1075000,108500%1,40
Sasa Polyester Sanayi A.Ş.0,0059070,0061150,0059070,006011%1,76
Selcuk Gida Endustri Ihracat A.S.17,961518,394317,745118,1779%2,44
Serve Film Prodüksiyon Eglence A.S.1,75001,75001,71001,7200%-2,82
Soktas Tekstil Sanayi ve Ticaret A.S.1,74971,76681,74111,7411%-0,98
Sonmez Filament Sentetik A.S.1,24001,25001,21001,2100%-2,42
Sonmez Pamuklu Sanayii A.S.0,2760290,2775800,2605220,265174%-4,47
Söke Değirmencilik Sanayi ve Ticaret A.Ş.4,17004,22004,17004,1700%0,48
Şeker Finansal Kiralama A.Ş.2,60142,65802,58262,6392%0,72
Şekerbank T.A.Ş.1,04641,04641,03771,0420%0,00
Tat Gida Sanayi A.S.2,40002,43002,36002,4000%1,69
Tek Art Insaat Ticaret Turizm A.S.2,25792,27662,22062,2299%1,27
Tera Finansal Yatırımlar Holding A.Ş.0,7384000,7384000,7168930,716893%-1,96
Tera Yatirim Teknoloji Holding A.Ş.0,3286160,3354620,3286160,328616%0,00
Tofas Turk Otomobil Fabrikasi A.S.2,92002,98002,90002,9600%2,07
Trabzonspor Sportif Yatirim Ve Ticaret A.S.1,83781,90711,83021,8763%3,83
Tukas Gida Sanayi ve Ticaret A.S.0,1814810,1814810,1796290,179629%0,00
Tupras Turkiye Petrol Rafinerileri A.S.3,51433,54293,50003,5286%0,41
Turcas Petrol A.S.1,64811,66081,61001,6227%-0,78
Turk Prysmian Kablo ve Sistemleri A.S.0,8903000,8956600,8742100,884930%-0,60
Turk Sise ve Cam Fabrikalari A.S.0,9718000,9759500,9593400,975950%0,86
Turk Traktor ve Ziraat Makineleri A.S.9,60009,65009,50009,6000%0,00
Turkcell Iletisim Hizmetleri A.S.6,95626,99836,91406,9562%1,23
Turkish Airlines Inc.1,08421,08421,05251,0588%-2,91
Turkiye Sigorta A.S.0,0762450,0791400,0762450,078175%3,85
Turkiye Sınai Kalkınma Bankası A.Ş.0,6481400,6539800,6452200,651060%0,00
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,56961,56961,53481,5348%-0,90
Türkiye Garanti Bankası A.Ş.2,68352,71882,66002,7188%1,32
Türkiye Kalkınma ve Yatırım Bankası A.Ş.2,11682,14202,11682,1294%0,00
Türkiye Vakıflar Bankası T.A.O.3,50463,63253,50463,6069%4,44
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.1,19321,19321,09151,1390%5,00
Usak Seramik Sanayii A.S.0,1585590,1598480,1566260,157915%0,00
Ülker Bisküvi Sanayi A.Ş.4,78004,80004,74004,7800%0,84
Vakif Finansal Kiralama A.S.0,0220960,0223800,0220960,022191%1,30
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,1333300,1359790,1324470,134213%1,33
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.1,03201,03721,02681,0320%0,00
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,7054700,7164100,6781300,683590%-3,10
Vestel Elektronik Sanayi ve Ticaret A.S.4,90004,92004,88004,8800%0,00
Viking Kagit ve Seluloz A.S.1,18001,23001,16001,1900%0,00
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,2440000,2440000,2400000,240000%0,00
Yapi ve Kredi Bankasi A.S.1,44341,46901,43071,4562%1,79
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,3777700,3866100,3777700,377770%0,59
Yesil Yapi Endustrisi A.S.0,3159510,3379310,3104570,329688%11,11
Yesil Yatirim Holding A.S.1,47001,53001,47001,5200%4,11
Yunsa Yunlu Sanayi ve Ticaret A.S.0,1117800,1123870,1105650,111780%0,00
Zorlu Enerji Elektrik Üretim A.Ş.1,49211,49211,47871,4921%0,91