Amerikan Doları 50,0218 %0,07Euro 56,1166 %0,32Gram Altın 6.560,50 %3,04Ons Altın 4.056,47 %3,50Brent Petrol 94,7581 %-9,04EUR/USD 1,1218 %0,25Bitcoin 80.206,00 %3,55Ethereum 2.421,15 %6,43

20 Aralık 2005 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.2,01672,13331,98332,0667%2,48
Afyon Çimento Sanayi T.A.Ş.0,6291100,6427900,6263700,637320%2,64
Akbank T.A.Ş.4,33644,33644,25224,2942%-0,97
Akçansa Çimento Sanayi ve Ticaret A.Ş.8,05008,05007,80007,9000%0,64
Akenerji Elektrik Üretim A.Ş.0,9171900,9171900,9092100,917190%0,88
Akin Tekstil A.S.3,10003,10002,92002,9200%-0,68
Akmerkez Gayrimenkul Yatirim Ortakligi A.S.16,636016,636016,452216,4522%-1,10
Aksa Akrilik Kimya Sanayii A.Ş.0,0880780,0880780,0866800,086680%-1,59
Aksigorta A.Ş.2,94292,94292,85552,8846%-1,00
Aksu Enerji Ve Ticaret A.S.1,68401,68401,64851,6662%-0,53
Alarko Carrier Sanayi ve Ticaret A.S.14,400014,600014,300014,5000%0,69
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,1133500,1142280,1098350,112471%0,00
Alarko Holding A.Ş.2,52642,54892,50382,5264%0,90
Alcatel Lucent Teletas Telekomunikasyon A.S.4,09294,09293,95083,9792%0,00
Alkim Alkali Kimya A.S.0,5027410,5027410,4945000,494500%0,00
Alkim Kagit Sanayi ve Ticaret A.S.0,1128570,1128570,1107140,112142%0,64
Altinyunus Cesme Turistik Inc.3,32133,36623,30633,3362%-0,45
Anadolu Anonim Türk Sigorta Şirketi0,6413470,6452110,6258930,641347%0,61
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,9406400,9782650,9343690,971994%4,73
Anadolu Grubu Holding A.S.0,6854070,6903380,6755460,680476%-0,72
Anadolu Hayat Emeklilik A.S.1,39501,47871,38111,4438%3,50
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,73521,76541,72511,7251%-0,58
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,6191030,6366240,6161820,636624%3,32
Arcelik A.S.9,12209,12208,87808,9268%-2,66
Arena Bilgisayar Sanayi ve Ticaret A.Ş.2,06132,06131,99791,9979%0,53
Arsan Tekstil Sanayi ve Ticaret A.S.0,0400530,0400530,0387170,039519%-0,67
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,4079730,4153230,3969460,400622%-0,91
Ata Gayrimenkul Yatirim Ortakligi A.S.2,21302,21302,17022,1844%-1,29
Atakule Gayrimenkul Yatirim Ortakligi A.S.1,14371,16261,13101,1563%2,81
Atlantis Yatirim Holding A.S.1,57371,57371,55111,5624%-0,72
Atlas Yatırım Ortaklığı A.Ş.1,32141,32141,27251,2921%0,00
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,35191,36001,33571,3519%0,60
Ayen Enerji A.S.1,33521,35131,32991,3406%0,40
Aygaz A.S.6,15006,20006,00006,0500%-1,63
Bagfas Bandirma Gübre Fabrikaları A.Ş.3,40363,40363,36723,3854%0,00
Bak Ambalaj Sanayi ve Ticaret A.S.0,9999631,01800,9999631,0060%-1,18
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,89001,99001,89001,9600%3,16
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0952160,0958510,0945820,095216%0,67
Batisoke Cimento Sanayi ve Ticaret A.S.1,25091,25091,21911,2270%-2,53
Besiktas Futbol Yatirimlari A.S.3,75063,85993,75063,7506%-2,83
Big Medya Teknoloji Anonim Sirketi4,49684,51684,43694,5168%1,80
BIM Birlesik Magazalar A.S.0,6927080,6927080,6822910,692708%-0,75
Birlik Mensucat Fabric Industry and Trade Inc.6,24916,34786,18336,2162%1,61
Blume Metal Kimya Anonim Sirketi0,2733080,2788110,2678050,278811%2,70
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,24002,26002,20002,2400%0,00
Borusan Yatirim ve Pazarlama A.S.5,02005,04004,96004,9800%-0,40
Bosch Fren Sistemleri A.Ş.18,605118,686718,360318,4419%-1,31
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0329520,0337970,0326700,032952%0,00
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.2,31712,31712,28052,2927%0,00
Burcelik Bursa Celik Dokum Sanayi A.S.0,1861530,1907690,1861530,186153%-2,02
Burcelik Vana Sanayi ve Ticaret A.S.1,20871,21641,18541,1932%0,65
Bursa Cimento Fabrikasi A.S.3,82983,87263,78703,8298%-0,56
Celik Halat ve Tel Sanayii A.S.2,17032,19742,16132,1794%0,00
Cemtas Celik Makina Sanayi ve Ticaret A.S.1,94831,98281,94831,9655%0,88
Cim Beton Hazirbeton Prefabrication A.S.45,500047,000044,500046,0000%1,66
Cimentas Izmir Cimento Fabrikasi A.S.7,04297,09126,94647,0429%0,00
Coca-Cola İçecek A.Ş.14,100014,800014,100014,3000%1,42
Cosmos Yatirim Holding A.S.1,33001,37001,32001,3600%2,26
Creditwest Faktoring A.S.0,2226660,2226660,2026660,205332%0,65
Çelebi Hava Servisi A.Ş.9,61119,94449,55569,7222%-0,57
Çimsa Çimento Sanayi ve Ticaret A.Ş.9,10009,15008,95008,9500%-2,19
Dagi Yatirim Holding A.S.1,91172,03121,91171,9993%0,40
Dardanel Onentas Gida Sanayi A.S.1,09001,10001,06001,0800%0,93
Demisas Dokum Emaye Sanayi A.S.0,9344600,9405300,9344600,934460%-0,65
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.2,47002,50002,45002,4800%0,40
Derimod Konfeksiyon Ayakkabi A.S.0,8899700,9029600,8834700,896460%0,73
Desa Deri Sanayi Ve Ticaret A.S.0,1255660,1265700,1225520,123557%-0,81
Deva Holding A.S.2,89632,91752,81182,8752%6,25
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.8,05008,15007,95008,0500%0,00
Dogan Burda Magazine Publishing and Media Inc.4,49684,51684,43694,5168%1,80
Dogan Sirketler Grubu Holdings A.S.1,26651,26651,24851,2605%-0,47
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,9029230,9083950,8919780,897450%0,00
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,9029200,9084000,8919800,897450%0,00
Dogus Gayrimenkul Yatirim Ortakligi A.S.1,43971,43971,41811,4253%-0,50
Dogus Otomotiv Servis ve Ticaret A.S.3,22503,25003,17503,2250%0,78
Dogusan Boru Sanayii ve Ticaret A.S.1,86801,94151,85991,9007%0,43
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.2,04742,06642,01902,0284%0,00
Dunya Holding A.Ş.11,271711,815011,271711,6792%2,38
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,1215570,1237670,1193470,120452%2,83
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,2000000,2000000,1966660,200000%0,00
Eczacibasi Yatirim Holding A.S.3,13333,53333,13333,4667%-0,95
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,69682,71612,67762,6968%0,00
Ege Endustri ve Ticaret A.S.11,000011,100010,900011,0000%0,00
Ege Profil ve Sanayi A.S.0,7672310,7672310,7505520,750552%-2,17
Ege Seramik Sanayi ve Ticaret A.Ş.1,75001,79001,73001,7500%0,57
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,9100000,9200000,8900000,890000%-1,11
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.1,12531,12531,10401,1093%-2,80
Emek Elektrik Endüstrisi A.Ş.1,08501,13501,08001,1300%3,20
Eminis Ambalaj A.S.2,89812,89812,86712,8671%-1,07
Enka Insaat ve Sanayi A.S.0,9840430,9840430,9720430,978043%0,00
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,57901,59211,56601,5921%0,83
Eregli Demir ve Celik Fabrikalari T.A.S.0,6098480,6098480,5959090,599394%-1,15
Ersu Meyve ve Gida Sanayi A.S.0,7830000,7830000,7516800,756900%-0,68
Escort Teknoloji Yatırım A.Ş.0,0304410,0315420,0304410,031175%0,59
Federal-Mogul Izmit Piston14,571415,571414,571415,2143%5,45
Fenerbahçe Futbol A.Ş.9,42269,99369,42269,8984%4,00
Ford Otomotiv Sanayi A.Ş.1,18001,18001,14001,1500%0,00
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0065230,0065720,0064240,006523%0,00
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.3,00143,10063,00143,0510%-0,81
Garanti Faktoring A.S.0,7364800,7635900,7364800,754550%1,21
Garanti Yatirim Ortakligi A.S.0,8719300,8719300,8631600,863160%-0,51
Gentas Genel Metal Sanayi ve Ticaret A.S.0,1225190,1225190,1111420,112892%1,57
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,2276470,2276470,2258260,225826%0,00
Global Yatırım Holding A.Ş.0,3953540,3953540,3853450,392852%-0,63
Goodyear Lastikleri T.A.Ş.0,1152560,1160400,1129040,113688%0,00
Göltaş Göller Bölgesi Çimento A.Ş.19,800019,800019,000019,4000%0,00
GSD Denizcilik Gayrimenkul A.Ş.0,7366500,7536500,7139800,730980%0,00
GSD Holding A.S.1,06671,06671,05001,0556%-1,04
Gubre Fabrikalari T.A.S.0,2142100,2155600,2115200,214210%0,00
Hacı Ömer Sabancı Holding A.Ş.3,94723,97353,89463,9209%-1,32
Hektaş Ticaret T.A.Ş.0,0239110,0239110,0216910,022032%0,00
Hürriyet Gazetecilik ve Matbaacılık A.Ş.4,90384,90384,80774,8558%0,00
ICBC Turkey Bank A.S.1,58101,58781,53991,5604%-0,87
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,2760000,2760000,2720000,274000%0,00
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,7212400,7720700,7180600,756190%7,21
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,6200000,6300000,6100000,620000%-1,59
Ihlas Holding A.S.0,6757100,6757100,6678600,675710%1,18
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,1605330,1672530,1605330,166506%4,21
Intema Insaat ve Tesisat Malzeme A.S.1,86271,87881,84671,8467%-0,86
Inveo Yatırım Holding A.Ş.0,0426150,0447580,0423770,043567%2,23
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.1,79521,84621,79521,8334%0,70
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.1,79521,84621,79521,8334%0,70
Is Finansal Kiralama A.S.0,8780100,9046200,8647100,897960%2,27
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,28601,29541,27671,2860%0,73
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,1777770,1799850,1766720,177777%0,00
Isiklar Enerji ve Yapı Holding A.Ş.1,40001,47001,40001,4500%2,84
Izmir Demir Celik Sanayi A.S.0,5212400,5212400,5146000,517920%-0,64
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.3,45603,52803,36003,4080%0,00
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,8016700,8170900,7785500,786260%5,16
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2412300,2460600,2364100,236410%2,09
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,5549600,5736700,5487300,554960%3,49
Karsan Otomotiv Sanayii ve Ticaret A.S.2,85962,90772,83562,8356%-1,67
Karsu Tekstil Sanayii ve Ticaret A.S.0,8000000,8300000,8000000,810000%0,00
Kartonsan Karton Sanayi ve Ticaret A.Ş.132,14133,57130,71130,71%-2,14
Kent Gıda Maddeleri Sanayii A.Ş.46,250047,000045,750046,0000%-1,08
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,3213100,3231200,3177000,319510%-0,56
Kervansaray Yatirim Holding A.S.1,72651,75011,72651,7265%0,00
Klimasan Klima Sanayi ve Ticaret A.Ş.0,6121200,6181800,6090900,615150%0,50
Koç Holding A.Ș.6,38106,38106,28576,3333%-0,75
Konfrut Gida Sanayi ve Ticaret A.S.0,1062500,1087500,1050000,106250%1,19
Konya Cimento Sanayii A.S.79,000080,000079,000079,5000%1,27
Kordsa Teknik Tekstil A.S.0,2431700,2442230,2389590,238959%-2,99
Koza Anadolu Metal Madencilik A.S.0,6191000,6366200,6161800,636620%3,32
Kristal Kola ve Meşrubat Sanayi A.Ş.1,18041,21871,15741,2034%5,37
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,70001,72001,65001,6600%-3,49
Kütahya Porselen Sanayi A.Ş.2,56492,58122,53252,5487%0,00
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0546340,0553650,0543900,054878%0,90
Logo Yazilim Sanayi ve Ticaret A.S.5,56675,86675,56675,7333%3,61
Luks Kadife Ticaret Sanayii A.S.1,75241,75241,66321,7375%4,46
Lydia Holding AS1,54541,55921,53851,5454%-0,44
Makina Takim Endustrisi A.S.0,6098900,6189900,5825800,582580%-4,48
Marka Yatirim Holding A.S.0,9325500,9325500,9157500,932550%0,91
Marmaris Altinyunus Turistik Tesisler A.S.11,300011,400011,200011,3000%-1,74
Marshall Boya ve Vernik Sanayi A.Ş.18,103219,545018,103218,4236%2,68
Marti Otel İşletmeleri A.Ş.2,48002,50002,40002,4200%-3,20
Mazhar Zorlu Holding A.S.1,19001,24001,19001,2200%2,52
Menderes Tekstil Sanayi ve Ticaret A.S.0,2829200,2863700,2794700,282920%0,00
Merko Gıda Sanayi ve Ticaret A.Ş.2,95012,95012,87902,8968%-0,61
Metemtur Otelcilik ve Turizm AS1,39231,42031,36431,4203%2,70
Metro Ticari ve Mali Yatirimlar Holding A.S.1,34181,34181,32111,3418%0,78
Metro Yatirim Ortakligi A.S.1,11331,12001,09331,1000%0,61
Migros Ticaret Anonim Sirketi13,300013,300012,900013,0000%-1,52
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.1,54541,55921,53851,5454%-0,44
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,09721,11621,09251,1020%0,43
Mondi Turkey Corrugated Cardboard Inc.1,09721,11621,09251,1020%-89,09
Net Holding A.S.0,3189200,3270900,3189200,318920%0,00
Netas Telekomunikasyon A.S.3,87503,87503,82503,8250%-1,29
Nuh Cimento Sanayi A.S.7,80007,95007,75007,9000%0,64
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.1,28751,40001,28751,3250%1,92
Otokar Otomotiv ve Savunma Sanayi A.Ş.8,00008,00007,95007,9500%-0,62
Oyak Cimento Fabrikalari A.S.1,66351,66351,64231,6529%0,00
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0111630,0117010,0111630,011567%3,62
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.2,48002,48002,44002,4800%0,00
Parsan Makina Parçaları Sanayi A.Ş.1,71571,83131,58241,8313%5,10
Penguen Gıda Sanayi A.Ş.1,07851,13891,06991,1389%5,60
Petkim Petrokimya Holding A.S.0,7513300,7561800,7464900,751330%-0,64
Petrokent Turizm A.Ş.26,250026,500026,000026,0000%0,00
Pınar Entegre Et ve Un Sanayi A.Ş.0,3200000,3228570,3157140,318571%-0,89
Pinar Su Sanayi ve Ticaret A.S.0,2410780,2428770,2320820,235680%-0,76
Pinar Sut Mamulleri Sanayii A.S.0,6914280,7085710,6914280,694285%-1,22
Plastik Kart Akıllı Kart Teknolojileri A.Ş.2,56002,60002,54002,5800%0,78
Platform Turizm Tasimacilik A.S.37,990038,050037,810037,8100–
QNB Bank A.Ş.1,38621,41111,38621,3986%0,00
QNB Finansal Kiralama A.S.3,71683,84773,71683,7691%2,13
QNB Finansal Kiralama A.Ş.0,4274150,4424650,4274150,433435%2,13
QNB Finansbank A.Ş.2,27582,31682,27582,2963%0,00
Ral Yatirim Holding A.S.0,1244270,1259920,1236440,125209%0,00
Ray Sigorta A.S.1,57881,58701,56221,5788%0,00
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.1,38001,38001,36001,3700%0,00
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.1,34711,34711,31261,3195%-1,04
Sanko Pazarlama İthalat İhracat A.Ş.1,44221,44221,42841,4284%-0,48
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,1085000,1090000,1075000,108000%-0,46
Sasa Polyester Sanayi A.Ş.0,0062180,0062700,0060630,006166%2,58
Selcuk Gida Endustri Ihracat A.S.17,961518,827117,961518,6107%2,38
Serve Film Prodüksiyon Eglence A.S.1,70001,72001,65001,6600%-3,49
Soktas Tekstil Sanayi ve Ticaret A.S.1,77541,80111,74971,7582%0,99
Sonmez Filament Sentetik A.S.1,22001,22001,21001,2200%0,83
Sonmez Pamuklu Sanayii A.S.0,2636240,2651740,2605220,260522%-1,75
Söke Değirmencilik Sanayi ve Ticaret A.Ş.4,20004,25004,20004,2500%1,92
Şeker Finansal Kiralama A.Ş.2,62032,65802,58262,6392%0,00
Şekerbank T.A.Ş.1,04201,07271,03771,0683%2,52
Tat Gida Sanayi A.S.2,40002,40002,37002,4000%0,00
Tek Art Insaat Ticaret Turizm A.S.2,24862,24862,20202,2206%-0,42
Tera Finansal Yatırımlar Holding A.Ş.0,6882170,7312310,6882170,719760%0,40
Tera Yatirim Teknoloji Holding A.Ş.0,3354620,3651290,3286160,335462%2,08
Tofas Turk Otomobil Fabrikasi A.S.2,96002,96002,88002,9000%-2,03
Trabzonspor Sportif Yatirim Ve Ticaret A.S.1,88401,89941,85321,8609%-0,82
Tukas Gida Sanayi ve Ticaret A.S.0,1814810,1833330,1814810,183333%2,06
Tupras Turkiye Petrol Rafinerileri A.S.3,52863,54293,50003,5000%-0,81
Turcas Petrol A.S.1,63541,63541,54671,5847%-2,34
Turk Prysmian Kablo ve Sistemleri A.S.0,8795700,9171100,8688400,906390%2,43
Turk Sise ve Cam Fabrikalari A.S.0,9718000,9759500,9634900,967640%-0,85
Turk Traktor ve Ziraat Makineleri A.S.9,60009,70009,50009,5500%-0,52
Turkcell Iletisim Hizmetleri A.S.6,87186,87186,74546,7875%-2,42
Turkish Airlines Inc.1,05881,06521,03981,0462%-1,20
Turkiye Sigorta A.S.0,0796230,0796230,0781750,078658%0,62
Turkiye Sınai Kalkınma Bankası A.Ş.0,6481400,6539800,6452200,653980%0,45
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,54871,56271,52781,5557%1,36
Türkiye Garanti Bankası A.Ş.2,70712,70712,64822,6835%-1,30
Türkiye Kalkınma ve Yatırım Bankası A.Ş.2,14202,16722,12942,1420%0,59
Türkiye Vakıflar Bankası T.A.O.3,60693,60693,55573,6069%0,00
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.1,13901,17971,13901,1458%0,60
Usak Seramik Sanayii A.S.0,1598480,1624270,1579150,158559%0,41
Ülker Bisküvi Sanayi A.Ş.4,80004,82004,78004,8000%0,42
Vakif Finansal Kiralama A.S.0,0223800,0223800,0220960,022096%-0,43
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,1350960,1359790,1342130,135096%0,66
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.1,03201,03721,02681,0268%-0,50
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,7054700,7218800,6945300,705470%3,20
Vestel Elektronik Sanayi ve Ticaret A.S.4,90004,90004,86004,8800%0,00
Viking Kagit ve Seluloz A.S.1,20001,21001,18001,1800%-0,84
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,2430000,2430000,2400000,240000%0,00
Yapi ve Kredi Bankasi A.S.1,45621,46901,44341,4562%0,00
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,3777700,3932400,3755600,393240%4,10
Yesil Yapi Endustrisi A.S.0,3296880,3406780,3214460,329688%0,00
Yesil Yatirim Holding A.S.1,52001,55001,50001,5400%1,32
Yunsa Yunlu Sanayi ve Ticaret A.S.0,1123870,1184620,1117800,116640%4,35
Zorlu Enerji Elektrik Üretim A.Ş.1,49211,49211,46521,4787%-0,90