Amerikan Doları 50,0185 %0,00Euro 56,1704 %-0,00Gram Altın 6.571,00 %0,05Ons Altın 4.063,06 %0,04Brent Petrol 95,0737 %-0,12EUR/USD 1,1230 %-0,00Bitcoin 80.270,01 %0,16Ethereum 2.424,17 %0,13

28 Aralık 2005 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.1,85001,90001,83331,8667%0,90
Afyon Çimento Sanayi T.A.Ş.0,6783400,6947600,6783400,692020%2,43
Akbank T.A.Ş.4,50484,54694,46274,5048%0,00
Akçansa Çimento Sanayi ve Ticaret A.Ş.7,90008,10007,85008,0000%1,27
Akenerji Elektrik Üretim A.Ş.0,9730200,9889700,9730200,973020%0,83
Akin Tekstil A.S.3,00003,04003,00003,0200%0,67
Akmerkez Gayrimenkul Yatirim Ortakligi A.S.16,911817,187516,727916,7279%-0,55
Aksa Akrilik Kimya Sanayii A.Ş.0,0873790,0880780,0866800,086680%-0,80
Aksigorta A.Ş.3,05943,05943,00123,0594%-0,94
Aksu Enerji Ve Ticaret A.S.1,67511,79031,66621,7549%4,76
Alarko Carrier Sanayi ve Ticaret A.S.14,600014,700014,400014,7000%1,38
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,1151070,1168650,1142280,115107%0,77
Alarko Holding A.Ş.2,54892,54892,50382,5264%-0,89
Alcatel Lucent Teletas Telekomunikasyon A.S.4,46244,54774,29194,3203%-1,30
Alkim Alkali Kimya A.S.0,4986200,5233450,4945000,498620%0,83
Alkim Kagit Sanayi ve Ticaret A.S.0,1142850,1164280,1135710,114285%0,63
Altinyunus Cesme Turistik Inc.3,81503,96463,77763,8524%1,38
Anadolu Anonim Türk Sigorta Şirketi0,6683920,6761190,6645280,668392%0,58
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,9531810,9657230,9406400,965723%-0,65
Anadolu Grubu Holding A.S.0,6804760,6804760,6755460,675546%-0,72
Anadolu Hayat Emeklilik A.S.1,63221,68801,63221,6670%4,37
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,76541,77551,74521,7654%-0,57
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,7665780,7738780,7373750,737375%-0,98
Arcelik A.S.9,36589,36589,21959,2195%-0,53
Arena Bilgisayar Sanayi ve Ticaret A.Ş.2,04022,08242,04022,0507%0,52
Arsan Tekstil Sanayi ve Ticaret A.S.0,0424560,0435240,0424560,043257%1,89
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,4337010,4373760,4300250,433701%0,85
Ata Gayrimenkul Yatirim Ortakligi A.S.2,24162,27012,21302,2273%-1,27
Atakule Gayrimenkul Yatirim Ortakligi A.S.1,23211,25111,21321,2321%2,09
Atlantis Yatirim Holding A.S.1,64171,66431,61901,6417%1,40
Atlas Yatırım Ortaklığı A.Ş.1,42911,44871,39981,4389%2,80
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,45721,47331,44101,4490%-1,10
Ayen Enerji A.S.1,44781,49071,40491,4800%5,34
Aygaz A.S.6,10006,15006,05006,0500%0,00
Bagfas Bandirma Gübre Fabrikaları A.Ş.3,53103,54923,51283,5128%-1,03
Bak Ambalaj Sanayi ve Ticaret A.S.1,08431,08431,03011,0361%-1,15
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,93001,94001,87001,8900%-2,58
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0945820,0952160,0939470,093947%-1,99
Batisoke Cimento Sanayi ve Ticaret A.S.1,29881,31471,28281,2908%0,00
Besiktas Futbol Yatirimlari A.S.2,22122,22122,02102,1302%-4,88
Big Medya Teknoloji Anonim Sirketi5,89596,34565,59616,0458%4,31
BIM Birlesik Magazalar A.S.0,6979160,7083330,6927080,708333%2,26
Birlik Mensucat Fabric Industry and Trade Inc.6,38076,61096,38076,4794%1,03
Blume Metal Kimya Anonim Sirketi0,2953190,2989880,2898160,291651%-1,85
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,20002,26002,20002,2200%0,91
Borusan Yatirim ve Pazarlama A.S.5,15005,25005,10005,2000%-0,95
Bosch Fren Sistemleri A.Ş.18,768319,584318,686719,5843%4,80
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0352050,0371760,0349230,036895%4,80
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.2,30492,30492,26832,2683%-1,06
Burcelik Bursa Celik Dokum Sanayi A.S.0,1884610,1900000,1869230,188461%0,00
Burcelik Vana Sanayi ve Ticaret A.S.1,33261,34821,33261,3404%1,17
Bursa Cimento Fabrikasi A.S.4,12944,12944,02244,0224%-1,05
Celik Halat ve Tel Sanayii A.S.2,39642,44162,37382,3738%-3,67
Cemtas Celik Makina Sanayi ve Ticaret A.S.1,98282,00001,98281,9828%-1,71
Cim Beton Hazirbeton Prefabrication A.S.34,250035,250034,000034,7500%1,46
Cimentas Izmir Cimento Fabrikasi A.S.6,75356,80176,70536,7535%-0,71
Coca-Cola İçecek A.Ş.14,200014,500014,200014,2000%0,00
Cosmos Yatirim Holding A.S.1,42001,43001,40001,4000%-2,10
Creditwest Faktoring A.S.0,2319990,2399990,2319990,237332%4,71
Çelebi Hava Servisi A.Ş.10,888911,500010,777811,3333%5,15
Çimsa Çimento Sanayi ve Ticaret A.Ş.9,60009,80009,50009,8000%2,62
Dagi Yatirim Holding A.S.2,05112,11082,03122,1108%2,91
Dardanel Onentas Gida Sanayi A.S.1,20001,29001,20001,2700%12,39
Demisas Dokum Emaye Sanayi A.S.0,9890801,00120,9769400,983010%-0,61
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.2,60002,66002,58002,5800%-1,53
Derimod Konfeksiyon Ayakkabi A.S.0,9289400,9614200,9289400,954930%2,80
Desa Deri Sanayi Ve Ticaret A.S.0,1406340,1426430,1386250,139629%1,46
Deva Holding A.S.3,40373,89003,40373,6574%10,90
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.8,50008,65008,45008,6000%0,00
Dogan Burda Magazine Publishing and Media Inc.5,89596,34565,59616,0458%4,31
Dogan Sirketler Grubu Holdings A.S.1,30851,32051,30251,3085%-0,91
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,9302840,9412290,8372560,924812%-1,74
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,9302800,9412300,8372600,924810%-1,74
Dogus Gayrimenkul Yatirim Ortakligi A.S.1,47571,49011,46131,4613%-0,98
Dogus Otomotiv Servis ve Ticaret A.S.3,17503,22503,15003,2250%0,78
Dogusan Boru Sanayii ve Ticaret A.S.1,88441,92521,86801,8680%-1,72
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.2,00952,06642,00002,0474%1,41
Dunya Holding A.Ş.11,950812,086611,815012,0866%1,14
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,1193470,1193470,1160320,117137%-0,93
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,2200000,2333330,2166660,230000%6,15
Eczacibasi Yatirim Holding A.S.3,50003,53333,46673,5000%0,00
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,96653,10142,94723,0436%2,60
Ege Endustri ve Ticaret A.S.11,200011,300011,100011,2000%0,90
Ege Profil ve Sanayi A.S.0,7283130,7283130,7171940,722754%-3,70
Ege Seramik Sanayi ve Ticaret A.Ş.1,82001,83001,79001,8000%-1,10
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,9500000,9600000,9300000,950000%1,06
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.1,16801,18401,16271,1680%-0,45
Emek Elektrik Endüstrisi A.Ş.1,28001,28001,10001,1100%-11,90
Eminis Ambalaj A.S.2,99113,08412,99113,0376%1,55
Enka Insaat ve Sanayi A.S.1,00201,02000,9960441,0080%1,20
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,80091,86621,78781,8531%3,65
Eregli Demir ve Celik Fabrikalari T.A.S.0,6098480,6168180,6063630,609848%-0,57
Ersu Meyve ve Gida Sanayi A.S.0,7673400,7673400,7569000,756900%-1,36
Escort Teknoloji Yatırım A.Ş.0,0319090,0324590,0319090,032275%0,57
Federal-Mogul Izmit Piston17,428617,714317,000017,1429%-1,64
Fenerbahçe Futbol A.Ş.9,75579,80329,61299,7081%-0,49
Ford Otomotiv Sanayi A.Ş.1,13001,13001,10001,1000%-3,51
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0074620,0077580,0074120,007610%3,35
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.2,80292,82772,77812,8277%0,89
Garanti Faktoring A.S.0,7726300,7816600,7681100,777140%1,18
Garanti Yatirim Ortakligi A.S.0,8894500,8982200,8850700,885070%-0,98
Gentas Genel Metal Sanayi ve Ticaret A.S.0,1120170,1155180,1102670,113768%1,56
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,2549650,2586070,2495010,251322%-1,43
Global Yatırım Holding A.Ş.0,4078650,4103680,4028610,402861%-1,83
Goodyear Lastikleri T.A.Ş.0,1129040,1160400,1121200,115256%2,08
Göltaş Göller Bölgesi Çimento A.Ş.19,700020,600019,700020,2000%1,51
GSD Denizcilik Gayrimenkul A.Ş.0,7479800,7536500,7253200,730980%-1,53
GSD Holding A.S.1,12221,12781,11671,1167%-0,49
Gubre Fabrikalari T.A.S.0,2182500,2222900,2169100,218250%-1,82
Hacı Ömer Sabancı Holding A.Ş.3,99984,02623,97353,9998%0,00
Hektaş Ticaret T.A.Ş.0,0218610,0222030,0215200,021691%0,00
Hürriyet Gazetecilik ve Matbaacılık A.Ş.5,00005,09624,95195,0000%1,96
ICBC Turkey Bank A.S.1,62201,63571,61521,6220%0,85
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,3400000,3540000,3360000,338000%3,68
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,9722400,9722400,9531800,953180%-0,66
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,7000000,7300000,6900000,710000%5,97
Ihlas Holding A.S.0,6757100,6835700,6757100,675710%-1,15
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,1762130,1777060,1724800,176213%0,00
Intema Insaat ve Tesisat Malzeme A.S.2,13572,15182,03942,0715%-1,53
Inveo Yatırım Holding A.Ş.0,0447580,0449960,0438050,044520%-1,58
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.2,17722,24092,17722,1899%-0,58
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.2,17722,24092,17722,1899%-0,58
Is Finansal Kiralama A.S.0,9445200,9578300,9378700,944520%-0,70
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,37051,39871,36121,3799%1,38
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,1877140,1888180,1855060,187714%0,59
Isiklar Enerji ve Yapı Holding A.Ş.1,44001,46001,42001,4300%-1,38
Izmir Demir Celik Sanayi A.S.0,5212400,5212400,5179200,517920%0,00
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.3,24003,33603,19203,2640%2,26
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,9635500,9866700,9481300,963550%-0,79
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2508800,2605300,2460600,260530%1,88
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,6235600,6485000,6235600,636030%-0,97
Karsan Otomotiv Sanayii ve Ticaret A.S.2,95582,97982,90772,9317%-0,81
Karsu Tekstil Sanayii ve Ticaret A.S.0,9300000,9300000,9000000,910000%0,00
Kartonsan Karton Sanayi ve Ticaret A.Ş.133,57135,71132,86135,00%2,16
Kent Gıda Maddeleri Sanayii A.Ş.46,000046,750045,750045,7500%0,00
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,3177000,3213100,3159000,317700%0,00
Kervansaray Yatirim Holding A.S.1,80921,82111,77381,7974%0,66
Klimasan Klima Sanayi ve Ticaret A.Ş.0,6939400,7333300,6878800,709090%5,88
Koç Holding A.Ș.6,04766,04765,95246,0000%0,00
Konfrut Gida Sanayi ve Ticaret A.S.0,1081250,1087500,1056250,106875%1,79
Konya Cimento Sanayii A.S.88,500089,000087,500088,0000%0,57
Kordsa Teknik Tekstil A.S.0,2368540,2484330,2368540,246328%1,30
Koza Anadolu Metal Madencilik A.S.0,7665800,7738800,7373800,737380%-0,98
Kristal Kola ve Meşrubat Sanayi A.Ş.1,18801,24171,18801,2110%0,64
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,64001,64001,61001,6200%-0,61
Kütahya Porselen Sanayi A.Ş.2,54872,59742,53252,5325%-0,64
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0573170,0604870,0573170,059512%4,27
Logo Yazilim Sanayi ve Ticaret A.S.5,73335,96675,70005,9667%3,47
Luks Kadife Ticaret Sanayii A.S.1,94541,94541,90091,9009%0,79
Lydia Holding AS1,56601,58661,56601,5660%-1,30
Makina Takim Endustrisi A.S.0,6007800,6736000,6007800,655400%7,46
Marka Yatirim Holding A.S.0,9997601,00820,9745600,982960%-0,85
Marmaris Altinyunus Turistik Tesisler A.S.12,200012,200011,400011,5000%-0,86
Marshall Boya ve Vernik Sanayi A.Ş.19,865419,865418,904219,0644%-1,65
Marti Otel İşletmeleri A.Ş.2,34002,36002,32002,3300%0,43
Mazhar Zorlu Holding A.S.1,31001,37001,31001,3700%4,58
Menderes Tekstil Sanayi ve Ticaret A.S.0,3553700,3760700,3519200,365720%10,42
Merko Gıda Sanayi ve Ticaret A.Ş.2,98563,05672,98563,0389%-4,47
Metemtur Otelcilik ve Turizm AS1,50441,52311,47641,4858%-1,85
Metro Ticari ve Mali Yatirimlar Holding A.S.1,38301,46561,38301,3934%0,00
Metro Yatirim Ortakligi A.S.0,9466700,9600000,9400000,953330%-15,39
Migros Ticaret Anonim Sirketi13,100013,100012,900013,0000%-0,76
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.1,56601,58661,56601,5660%-1,30
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,10201,11151,09721,1068%0,43
Mondi Turkey Corrugated Cardboard Inc.1,10201,11151,09721,1068%0,43
Net Holding A.S.0,3270900,3352700,3270900,327090%-2,44
Netas Telekomunikasyon A.S.4,22504,25004,17504,2000%-1,18
Nuh Cimento Sanayi A.S.7,80007,85007,70007,8000%0,65
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.1,31251,42501,31251,3750%0,00
Otokar Otomotiv ve Savunma Sanayi A.Ş.8,55008,60008,45008,5000%-0,58
Oyak Cimento Fabrikalari A.S.1,48341,53631,45161,5258%-12,20
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0131140,0132480,0127100,012777%-2,06
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.2,60002,78002,58002,7400%6,20
Parsan Makina Parçaları Sanayi A.Ş.1,83131,84901,80461,8135%-0,49
Penguen Gıda Sanayi A.Ş.1,07851,09581,06991,0872%0,80
Petkim Petrokimya Holding A.S.0,7707200,7755700,7610300,765870%-0,63
Petrokent Turizm A.Ş.26,250026,250025,750026,0000%-0,95
Pınar Entegre Et ve Un Sanayi A.Ş.0,3000000,3171420,2985710,314285%5,26
Pinar Su Sanayi ve Ticaret A.S.0,2221870,2392790,2221870,233881%4,84
Pinar Sut Mamulleri Sanayii A.S.0,6942850,7571420,6942850,750000%9,83
Plastik Kart Akıllı Kart Teknolojileri A.Ş.2,70002,72002,68002,7000%-0,74
QNB Bank A.Ş.1,39861,42361,38621,4236%1,79
QNB Finansal Kiralama A.S.4,84235,26114,44974,7638%1,11
QNB Finansal Kiralama A.Ş.0,5568440,6050040,5116950,547814%1,11
QNB Finansbank A.Ş.2,29632,33732,27582,3373%1,79
Ral Yatirim Holding A.S.0,1252090,1267740,1252090,125209%0,00
Ray Sigorta A.S.1,67801,77721,67801,7524%-0,93
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.1,70001,77001,68001,6900%3,68
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.1,58891,65801,57511,6511%3,46
Sanko Pazarlama İthalat İhracat A.Ş.1,44221,46981,44221,4560%1,44
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,1210000,1225000,1200000,120500%-0,41
Sasa Polyester Sanayi A.Ş.0,0064250,0066330,0064250,006477%0,00
Selcuk Gida Endustri Ihracat A.S.19,043519,259918,827119,2599%1,14
Serve Film Prodüksiyon Eglence A.S.1,64001,64001,61001,6200%-0,61
Soktas Tekstil Sanayi ve Ticaret A.S.1,72401,72401,70681,7068%-1,00
Sonmez Filament Sentetik A.S.1,25001,33001,25001,3300%5,56
Sonmez Pamuklu Sanayii A.S.0,2744790,2853340,2729280,279131%2,86
Söke Değirmencilik Sanayi ve Ticaret A.Ş.4,16004,19004,16004,1900%-2,33
Şeker Finansal Kiralama A.Ş.2,50722,50722,46952,4883%0,00
Şekerbank T.A.Ş.1,05521,05961,05081,0552%0,00
Tat Gida Sanayi A.S.2,41002,43002,40002,4100%-0,82
Tek Art Insaat Ticaret Turizm A.S.2,25792,27662,22062,2206%-0,83
Tera Finansal Yatırımlar Holding A.Ş.0,7384000,7599060,7312310,759906%2,91
Tera Yatirim Teknoloji Holding A.Ş.0,2898210,2966670,2852570,289821%-0,78
Tofas Turk Otomobil Fabrikasi A.S.2,84002,88002,82002,8400%-0,70
Trabzonspor Sportif Yatirim Ve Ticaret A.S.1,84551,89941,83781,8763%1,67
Tukas Gida Sanayi ve Ticaret A.S.0,2074070,2092590,2055550,209259%0,89
Tupras Turkiye Petrol Rafinerileri A.S.3,52863,52863,50003,5143%-0,40
Turcas Petrol A.S.1,78751,81291,77491,7875%-0,70
Turk Prysmian Kablo ve Sistemleri A.S.1,07801,12091,07801,0887%6,84
Turk Sise ve Cam Fabrikalari A.S.0,9759500,9801000,9718000,975950%0,00
Turk Traktor ve Ziraat Makineleri A.S.9,65009,65008,85009,5500%-1,55
Turkcell Iletisim Hizmetleri A.S.6,87186,91406,78756,8718%0,00
Turkish Airlines Inc.1,05881,08421,05251,0715%0,00
Turkiye Sigorta A.S.0,0791400,0810700,0786580,080105%2,47
Turkiye Sınai Kalkınma Bankası A.Ş.0,6539800,6539800,6452200,648140%-0,89
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,66731,71611,64641,7161%3,80
Türkiye Garanti Bankası A.Ş.2,87192,89542,84832,8601%-0,82
Türkiye Kalkınma ve Yatırım Bankası A.Ş.2,17982,19242,15462,1672%-0,58
Türkiye Vakıflar Bankası T.A.O.3,60693,65803,58133,6069%0,71
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.1,59321,62711,54581,5525%-3,78
Usak Seramik Sanayii A.S.0,1650050,1688720,1624270,166294%1,57
Ülker Bisküvi Sanayi A.Ş.4,84004,90004,84004,8600%0,00
Vakif Finansal Kiralama A.S.0,0246560,0253680,0244190,024419%-0,96
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,1527560,1704160,1527560,166884%13,86
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.1,08381,13051,08381,0890%1,94
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,7710900,7929700,7546900,760160%-1,42
Vestel Elektronik Sanayi ve Ticaret A.S.4,92004,96004,92004,9400%0,00
Viking Kagit ve Seluloz A.S.1,23001,25001,22001,2200%-2,40
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,2480000,2570000,2460000,249000%0,81
Yapi ve Kredi Bankasi A.S.1,59671,60951,58401,5967%0,81
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,3954500,3998700,3954500,397660%0,00
Yesil Yapi Endustrisi A.S.0,3654050,3763940,3626570,370899%3,05
Yesil Yatirim Holding A.S.1,65001,65001,62001,6300%-0,61
Yunsa Yunlu Sanayi ve Ticaret A.S.0,1281820,1300050,1251450,128182%0,48
Zorlu Enerji Elektrik Üretim A.Ş.1,59971,66691,55931,5593%-1,70