Amerikan Doları 50,0200 %0,06Euro 56,1140 %0,32Gram Altın 6.564,00 %3,09Ons Altın 4.058,61 %3,56Brent Petrol 94,7006 %-9,09EUR/USD 1,1218 %0,25Bitcoin 80.181,95 %3,52Ethereum 2.418,88 %6,34

26 Aralık 2005 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.1,85001,86671,81671,8333%-1,79
Afyon Çimento Sanayi T.A.Ş.0,5935500,6564600,5935500,653730%0,84
Akbank T.A.Ş.4,50484,54694,50484,5048%0,00
Akçansa Çimento Sanayi ve Ticaret A.Ş.7,90007,95007,85007,9000%0,64
Akenerji Elektrik Üretim A.Ş.0,9251700,9570700,9251700,949090%2,59
Akin Tekstil A.S.3,08003,08002,88002,9600%1,37
Akmerkez Gayrimenkul Yatirim Ortakligi A.S.16,636016,727916,544116,5441%-0,55
Aksa Akrilik Kimya Sanayii A.Ş.0,0873790,0887770,0866800,088777%2,42
Aksigorta A.Ş.3,03033,05943,00123,0594%1,94
Aksu Enerji Ve Ticaret A.S.1,65741,71061,65741,6662%-0,53
Alarko Carrier Sanayi ve Ticaret A.S.14,600014,700014,300014,6000%0,69
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,1159860,1177430,1151070,115986%0,00
Alarko Holding A.Ş.2,57152,57152,54892,5489%0,00
Alcatel Lucent Teletas Telekomunikasyon A.S.4,09294,12144,06454,0645%-0,69
Alkim Alkali Kimya A.S.0,5027410,5109830,4945000,498620%0,83
Alkim Kagit Sanayi ve Ticaret A.S.0,1114280,1128570,1114280,112142%0,00
Altinyunus Cesme Turistik Inc.3,63553,68033,56063,5756%-0,42
Anadolu Anonim Türk Sigorta Şirketi0,6606650,6645280,6529380,660665%-0,58
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,9531810,9594520,9469110,953181%0,66
Anadolu Grubu Holding A.S.0,6755460,6903380,6755460,685407%0,72
Anadolu Hayat Emeklilik A.S.1,66011,66701,62521,6252%-1,27
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,78561,79571,76541,7654%-1,13
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,6599870,7183930,6599870,712552%11,42
Arcelik A.S.9,41469,46349,41469,4146%0,00
Arena Bilgisayar Sanayi ve Ticaret A.Ş.2,01902,05072,00852,0296%-0,52
Arsan Tekstil Sanayi ve Ticaret A.S.0,0403200,0427230,0403200,042723%5,26
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,4226740,4263500,4189990,426350%2,66
Ata Gayrimenkul Yatirim Ortakligi A.S.2,27012,32722,27012,2987%0,63
Atakule Gayrimenkul Yatirim Ortakligi A.S.1,05521,08051,03621,0615%-1,18
Atlantis Yatirim Holding A.S.1,59641,61901,58511,5964%-0,70
Atlas Yatırım Ortaklığı A.Ş.1,33121,35081,33121,3410%0,74
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,42481,48951,41671,4572%3,45
Ayen Enerji A.S.1,37281,39421,37281,3835%0,00
Aygaz A.S.6,10006,30006,10006,1500%0,82
Bagfas Bandirma Gübre Fabrikaları A.Ş.3,47643,60383,45823,5492%3,17
Bak Ambalaj Sanayi ve Ticaret A.S.1,08431,08431,03011,0421%0,58
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,93001,97001,92001,9400%1,04
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0952160,0964860,0952160,095216%-0,66
Batisoke Cimento Sanayi ve Ticaret A.S.1,30671,31471,29881,2988%0,00
Besiktas Futbol Yatirimlari A.S.2,42152,64002,40332,4397%-32,32
Big Medya Teknoloji Anonim Sirketi5,24635,49625,24635,2963%0,95
BIM Birlesik Magazalar A.S.0,6927080,7031250,6927080,703125%0,75
Birlik Mensucat Fabric Industry and Trade Inc.6,18336,34786,15046,2491%-2,06
Blume Metal Kimya Anonim Sirketi0,2971530,2989880,2916510,291651%-1,24
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,20002,24002,18002,2000%0,00
Borusan Yatirim ve Pazarlama A.S.5,10005,10005,00005,0500%0,00
Bosch Fren Sistemleri A.Ş.18,523518,931518,523518,6051%0,44
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0346420,0352050,0343600,035205%2,46
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.2,31712,31712,30492,3171%0,53
Burcelik Bursa Celik Dokum Sanayi A.S.0,1869230,1876920,1853840,186923%0,00
Burcelik Vana Sanayi ve Ticaret A.S.1,39461,39461,30941,3326%0,58
Bursa Cimento Fabrikasi A.S.4,12944,17224,00104,0866%1,60
Celik Halat ve Tel Sanayii A.S.2,41902,59992,39642,4642%3,81
Cemtas Celik Makina Sanayi ve Ticaret A.S.2,01722,03452,00002,0000%-1,69
Cim Beton Hazirbeton Prefabrication A.S.35,500036,000034,500034,7500%-2,80
Cimentas Izmir Cimento Fabrikasi A.S.6,75356,85006,70536,8500%2,16
Coca-Cola İçecek A.Ş.14,400014,700014,200014,3000%-0,69
Cosmos Yatirim Holding A.S.1,43001,48001,41001,4600%4,29
Creditwest Faktoring A.S.0,2226660,2293320,2226660,223999%3,70
Çelebi Hava Servisi A.Ş.10,111111,000010,111110,9444%8,24
Çimsa Çimento Sanayi ve Ticaret A.Ş.9,25009,40009,15009,3000%1,64
Dagi Yatirim Holding A.S.2,05112,11082,03122,0710%1,96
Dardanel Onentas Gida Sanayi A.S.1,12001,15001,11001,1300%4,63
Demisas Dokum Emaye Sanayi A.S.0,9526700,9708700,9526700,970870%1,91
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.2,54002,76002,52002,6600%4,72
Derimod Konfeksiyon Ayakkabi A.S.0,9094500,9419300,9094500,928940%2,88
Desa Deri Sanayi Ve Ticaret A.S.0,1295840,1376200,1295840,136616%6,25
Deva Holding A.S.3,12893,19233,06543,1077%1,38
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.8,70008,75008,65008,6500%-0,57
Dogan Burda Magazine Publishing and Media Inc.5,24635,49625,24635,2963%0,95
Dogan Sirketler Grubu Holdings A.S.1,29651,30851,29651,3025%0,93
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,9302840,9521730,9248120,941229%1,78
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,9302800,9521700,9248100,941230%1,78
Dogus Gayrimenkul Yatirim Ortakligi A.S.1,47571,49011,46851,4685%0,49
Dogus Otomotiv Servis ve Ticaret A.S.3,25003,30003,22503,2500%0,78
Dogusan Boru Sanayii ve Ticaret A.S.1,90071,94151,89251,9170%1,29
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.2,01902,02841,99052,0000%-0,94
Dunya Holding A.Ş.11,679212,358211,543412,3582%5,81
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,1049810,1204520,1049810,118242%0,94
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,2100000,2133330,2066660,210000%0,00
Eczacibasi Yatirim Holding A.S.3,53333,60003,46673,5000%0,00
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,81242,98582,73542,9280%4,83
Ege Endustri ve Ticaret A.S.11,200011,500011,100011,3000%1,80
Ege Profil ve Sanayi A.S.0,7839100,7839100,7616710,767231%-1,43
Ege Seramik Sanayi ve Ticaret A.Ş.1,80001,83001,80001,8200%0,00
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,9100000,9600000,9000000,950000%6,74
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.1,15201,18401,14671,1680%0,92
Emek Elektrik Endüstrisi A.Ş.1,33001,45001,27001,3500%3,85
Eminis Ambalaj A.S.3,09963,09962,97563,0066%0,52
Enka Insaat ve Sanayi A.S.0,9960441,00200,9840430,990044%2,48
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,72261,77481,69651,7487%3,08
Eregli Demir ve Celik Fabrikalari T.A.S.0,6237880,6272720,6168180,620303%0,00
Ersu Meyve ve Gida Sanayi A.S.0,7777800,7830000,7673400,767340%-0,68
Escort Teknoloji Yatırım A.Ş.0,0309920,0313580,0309920,030992%0,60
Federal-Mogul Izmit Piston16,214316,785715,928616,5000%3,12
Fenerbahçe Futbol A.Ş.9,75579,94609,70819,8032%1,48
Ford Otomotiv Sanayi A.Ş.1,17001,18001,16001,1600%0,87
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0069670,0072150,0069670,007165%3,57
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.2,92702,92702,72852,8029%-5,04
Garanti Faktoring A.S.0,7635900,7771400,7590700,768110%0,59
Garanti Yatirim Ortakligi A.S.0,8938300,9157400,8806900,902600%2,49
Gentas Genel Metal Sanayi ve Ticaret A.S.0,1137680,1146430,1120170,112892%0,00
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,2476800,2640710,2458590,253144%4,51
Global Yatırım Holding A.Ş.0,4078650,4153720,4028610,407865%2,52
Goodyear Lastikleri T.A.Ş.0,1121200,1136880,1121200,112904%0,00
Göltaş Göller Bölgesi Çimento A.Ş.19,400020,400019,400020,1000%3,61
GSD Denizcilik Gayrimenkul A.Ş.0,7139800,7196500,7083200,708320%-0,79
GSD Holding A.S.1,08891,10561,08891,0944%0,00
Gubre Fabrikalari T.A.S.0,2182500,2290300,2182500,224990%5,03
Hacı Ömer Sabancı Holding A.Ş.3,99984,07883,99984,0262%0,66
Hektaş Ticaret T.A.Ş.0,0225440,0228860,0223740,022374%0,00
Hürriyet Gazetecilik ve Matbaacılık A.Ş.5,00005,00004,95194,9519%0,98
ICBC Turkey Bank A.S.1,60151,60151,58101,5878%-0,43
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,3060000,3100000,3040000,306000%2,00
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,9150500,9341100,9086900,915050%3,60
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,6800000,6900000,6400000,690000%9,52
Ihlas Holding A.S.0,6835700,6914300,6835700,683570%0,00
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,1665060,1702400,1657600,169493%1,34
Intema Insaat ve Tesisat Malzeme A.S.1,92701,97511,92701,9591%3,39
Inveo Yatırım Holding A.Ş.0,0445200,0461860,0440440,045234%3,83
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.1,98622,13901,98622,1263%8,44
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.1,98622,13901,98622,1263%8,44
Is Finansal Kiralama A.S.0,9312200,9578300,9312200,951180%2,88
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,37051,37051,35181,3612%2,11
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,1855060,1888180,1844020,185506%0,00
Isiklar Enerji ve Yapı Holding A.Ş.1,41001,47001,40001,4400%2,86
Izmir Demir Celik Sanayi A.S.0,5212400,5212400,5179200,517920%-0,64
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.3,21603,26403,19203,2160%0,75
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,8093800,8556300,8093800,847920%3,77
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2412300,2460600,2364100,246060%4,08
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,5736700,5861400,5674400,579910%2,20
Karsan Otomotiv Sanayii ve Ticaret A.S.2,93173,02782,93172,9798%0,81
Karsu Tekstil Sanayii ve Ticaret A.S.0,8700000,9000000,8700000,890000%3,49
Kartonsan Karton Sanayi ve Ticaret A.Ş.135,00136,43132,14132,14%-2,12
Kent Gıda Maddeleri Sanayii A.Ş.46,000046,500045,750045,7500%-0,54
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,3249200,3249200,3195100,319510%-1,12
Kervansaray Yatirim Holding A.S.1,72651,78561,72651,7738%2,04
Klimasan Klima Sanayi ve Ticaret A.Ş.0,6333300,6575800,6333300,651520%3,87
Koç Holding A.Ș.6,14296,23816,09526,1429%0,00
Konfrut Gida Sanayi ve Ticaret A.S.0,1081250,1081250,1050000,105625%-2,87
Konya Cimento Sanayii A.S.86,000089,000086,000088,5000%2,31
Kordsa Teknik Tekstil A.S.0,2421170,2473810,2358010,244223%-0,85
Koza Anadolu Metal Madencilik A.S.0,6599900,7183900,6599900,712550%11,41
Kristal Kola ve Meşrubat Sanayi A.Ş.1,24941,25701,22641,2264%-1,84
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,67001,72001,65001,6600%0,61
Kütahya Porselen Sanayi A.Ş.2,53252,56492,51622,5487%1,95
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0548780,0556090,0543900,055121%1,34
Logo Yazilim Sanayi ve Ticaret A.S.5,70005,80005,70005,7333%-0,58
Luks Kadife Ticaret Sanayii A.S.1,90091,99001,84151,9157%1,57
Lydia Holding AS1,59351,62101,58661,6072%0,86
Makina Takim Endustrisi A.S.0,5916800,6098900,5825800,600780%1,54
Marka Yatirim Holding A.S.0,9409600,9913600,9409600,974560%2,65
Marmaris Altinyunus Turistik Tesisler A.S.12,000012,200011,800011,9000%2,59
Marshall Boya ve Vernik Sanayi A.Ş.19,545019,545018,423619,2246%4,35
Marti Otel İşletmeleri A.Ş.2,38002,41002,36002,3700%0,85
Mazhar Zorlu Holding A.S.1,29001,33001,27001,3000%2,36
Menderes Tekstil Sanayi ve Ticaret A.S.0,2863700,3174200,2829200,317420%15,00
Merko Gıda Sanayi ve Ticaret A.Ş.3,18113,27003,03893,1278%-7,85
Metemtur Otelcilik ve Turizm AS1,51381,52311,48581,4858%-1,24
Metro Ticari ve Mali Yatirimlar Holding A.S.1,38301,38301,36241,3727%1,53
Metro Yatirim Ortakligi A.S.1,13331,16671,12671,1600%2,96
Migros Ticaret Anonim Sirketi13,100013,300013,000013,2000%1,54
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.1,59351,62101,58661,6072%0,86
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,13521,13521,11621,1258%-0,42
Mondi Turkey Corrugated Cardboard Inc.1,13521,13521,11621,1258%-0,42
Net Holding A.S.0,3352700,3434500,3270900,335270%0,00
Netas Telekomunikasyon A.S.3,92503,97503,90003,9250%0,64
Nuh Cimento Sanayi A.S.7,75007,85007,75007,7500%-0,64
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.1,37501,37501,35001,3625%0,00
Otokar Otomotiv ve Savunma Sanayi A.Ş.8,65008,75008,55008,5500%-0,58
Oyak Cimento Fabrikalari A.S.1,73771,73771,70591,7165%0,00
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0121050,0121720,0117680,011903%-1,67
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.2,58002,58002,52002,5200%0,00
Parsan Makina Parçaları Sanayi A.Ş.1,84021,84021,79571,8046%-2,87
Penguen Gıda Sanayi A.Ş.1,09581,09581,07851,0872%-0,79
Petkim Petrokimya Holding A.S.0,7707200,7804200,7658700,770720%0,63
Petrokent Turizm A.Ş.26,000026,750026,000026,5000%0,00
Pınar Entegre Et ve Un Sanayi A.Ş.0,3185710,3214280,3128570,314285%-1,79
Pinar Su Sanayi ve Ticaret A.S.0,2374790,2374790,2302830,232082%-0,77
Pinar Sut Mamulleri Sanayii A.S.0,6971420,7028570,6885710,688571%-2,43
Plastik Kart Akıllı Kart Teknolojileri A.Ş.2,62002,72002,62002,7000%3,05
QNB Bank A.Ş.1,39861,42361,38621,4236%1,79
QNB Finansal Kiralama A.S.4,34504,50204,34504,4497%4,29
QNB Finansal Kiralama A.Ş.0,4996550,5177140,4996550,511695%4,29
QNB Finansbank A.Ş.2,29632,33732,27582,3373%1,79
Ral Yatirim Holding A.S.0,1244270,1259920,1236440,125992%1,26
Ray Sigorta A.S.1,77721,83501,76891,7854%2,86
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.1,53001,55001,52001,5300%2,00
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.1,51291,56821,50601,5475%5,16
Sanko Pazarlama İthalat İhracat A.Ş.1,41461,43531,40771,4353%1,96
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,1125000,1190000,1125000,118500%7,24
Sasa Polyester Sanayi A.Ş.0,0062180,0064250,0062180,006374%3,37
Selcuk Gida Endustri Ihracat A.S.18,610719,692718,394319,6927%5,81
Serve Film Prodüksiyon Eglence A.S.1,67001,72001,65001,6600%0,61
Soktas Tekstil Sanayi ve Ticaret A.S.1,76681,78401,74971,7497%0,00
Sonmez Filament Sentetik A.S.1,23001,25001,22001,2300%0,00
Sonmez Pamuklu Sanayii A.S.0,2667250,2729280,2636240,268276%0,00
Şeker Finansal Kiralama A.Ş.2,54492,56372,52602,5260%-0,74
Şekerbank T.A.Ş.1,05961,06831,05521,0596%-0,41
Tat Gida Sanayi A.S.2,44002,45002,42002,4300%0,83
Tek Art Insaat Ticaret Turizm A.S.2,33262,35122,31392,3326%-1,57
Tera Finansal Yatırımlar Holding A.Ş.0,7384000,7599060,7312310,745569%1,96
Tera Yatirim Teknoloji Holding A.Ş.0,2829750,2829750,2784090,282975%1,64
Tofas Turk Otomobil Fabrikasi A.S.2,92002,94002,90002,9000%-1,36
Trabzonspor Sportif Yatirim Ve Ticaret A.S.1,86091,86861,85321,8532%0,00
Tukas Gida Sanayi ve Ticaret A.S.0,2092590,2166660,2037030,216666%9,35
Tupras Turkiye Petrol Rafinerileri A.S.3,55713,57143,52863,5429%-0,40
Turcas Petrol A.S.1,78751,81291,77491,7749%1,45
Turk Prysmian Kablo ve Sistemleri A.S.0,9600201,05120,9600201,0297%7,86
Turk Sise ve Cam Fabrikalari A.S.0,9842500,9884100,9801000,984250%0,00
Turk Traktor ve Ziraat Makineleri A.S.9,90009,90009,80009,8500%0,00
Turkcell Iletisim Hizmetleri A.S.6,99837,04056,99837,0405%1,83
Turkish Airlines Inc.1,10321,10321,09051,1032%1,16
Turkiye Sigorta A.S.0,0776930,0786580,0772100,077210%-0,62
Turkiye Sınai Kalkınma Bankası A.Ş.0,6539800,6569000,6510600,651060%0,45
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,60451,68121,60451,6533%3,49
Türkiye Garanti Bankası A.Ş.2,86012,88362,84832,8719%0,41
Türkiye Kalkınma ve Yatırım Bankası A.Ş.2,24282,25542,21762,2176%0,00
Türkiye Vakıflar Bankası T.A.O.3,63253,65803,60693,6325%0,71
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.1,43731,53901,42371,5051%7,25
Usak Seramik Sanayii A.S.0,1662940,1688720,1624270,163716%-1,55
Ülker Bisküvi Sanayi A.Ş.4,90004,96004,88004,9200%0,82
Vakif Finansal Kiralama A.S.0,0235180,0246560,0235180,024182%2,82
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,1386280,1386280,1368620,137745%1,30
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.1,05271,06831,04241,0579%1,49
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,8203100,8367200,8093800,820310%0,00
Vestel Elektronik Sanayi ve Ticaret A.S.4,94004,96004,94004,9400%0,00
Viking Kagit ve Seluloz A.S.1,20001,26001,19001,2400%3,33
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,2580000,2580000,2460000,246000%-0,81
Yapi ve Kredi Bankasi A.S.1,60951,62231,58401,5967%-0,79
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,3976600,4042800,3954500,395450%0,56
Yesil Yapi Endustrisi A.S.0,3599100,3736470,3571620,365405%0,00
Yesil Yatirim Holding A.S.1,66001,66001,63001,6400%-0,61
Yunsa Yunlu Sanayi ve Ticaret A.S.0,1239300,1306120,1221070,128790%4,95
Zorlu Enerji Elektrik Üretim A.Ş.1,51901,58621,51901,5728%3,54