Amerikan Doları 50,0269 %0,02Euro 56,1761 %0,01Gram Altın 6.576,00 %0,12Ons Altın 4.065,54 %0,10Brent Petrol 95,0169 %-0,18EUR/USD 1,1229 %-0,01Bitcoin 80.300,00 %0,20Ethereum 2.427,07 %0,25

29 Aralık 2005 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.1,81671,90001,81671,8667%0,00
Afyon Çimento Sanayi T.A.Ş.0,6865500,6947600,6838200,689290%-0,39
Akbank T.A.Ş.4,50484,58904,50484,5469%0,93
Akçansa Çimento Sanayi ve Ticaret A.Ş.8,05008,20008,05008,2000%2,50
Akenerji Elektrik Üretim A.Ş.0,9809900,9889700,9570700,980990%0,82
Akin Tekstil A.S.3,04003,04002,96003,0000%-0,66
Akmerkez Gayrimenkul Yatirim Ortakligi A.S.16,819917,371316,819917,2794%3,30
Aksa Akrilik Kimya Sanayii A.Ş.0,0873790,0887770,0866800,088078%1,61
Aksigorta A.Ş.3,05943,08863,03033,0886%0,95
Aksu Enerji Ve Ticaret A.S.1,75491,78151,74601,7637%0,50
Alarko Carrier Sanayi ve Ticaret A.S.14,700014,800014,500014,7000%0,00
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,1159860,1203790,1151070,119501%3,82
Alarko Holding A.Ş.2,52642,59402,50382,5715%1,79
Alcatel Lucent Teletas Telekomunikasyon A.S.4,29194,37724,26354,3203%0,00
Alkim Alkali Kimya A.S.0,5027410,5068620,4986200,498620%0,00
Alkim Kagit Sanayi ve Ticaret A.S.0,1164280,1178570,1157140,117142%2,50
Altinyunus Cesme Turistik Inc.3,74023,85243,74023,7776%-1,94
Anadolu Anonim Türk Sigorta Şirketi0,6683920,6799830,6683920,668392%0,00
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,9782651,00330,9782650,978265%1,30
Anadolu Grubu Holding A.S.0,6755460,6854070,6755460,680476%0,73
Anadolu Hayat Emeklilik A.S.1,66011,70191,66011,6670%0,00
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,76541,86631,75531,8260%3,43
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,7446760,7563570,6716680,671668%-8,91
Arcelik A.S.9,26839,36589,21959,2195%0,00
Arena Bilgisayar Sanayi ve Ticaret A.Ş.2,05072,07192,05072,0613%0,52
Arsan Tekstil Sanayi ve Ticaret A.S.0,0435240,0443250,0432570,043524%0,62
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,4373760,4484020,4300250,444727%2,54
Ata Gayrimenkul Yatirim Ortakligi A.S.2,22732,25582,21302,2273%0,00
Atakule Gayrimenkul Yatirim Ortakligi A.S.1,26371,34581,24481,3143%6,67
Atlantis Yatirim Holding A.S.1,68701,74361,66431,7096%4,14
Atlas Yatırım Ortaklığı A.Ş.1,42911,44871,39981,4095%-2,04
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,44901,48951,44101,4895%2,79
Ayen Enerji A.S.1,46931,51221,44781,4586%-1,45
Aygaz A.S.6,10006,15005,95006,0000%-0,83
Bagfas Bandirma Gübre Fabrikaları A.Ş.3,60383,67663,58563,6220%3,11
Bak Ambalaj Sanayi ve Ticaret A.S.1,08431,08431,04211,0542%1,74
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,88001,90001,87001,8800%-0,53
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0945820,0945820,0926770,094582%0,68
Batisoke Cimento Sanayi ve Ticaret A.S.1,28281,29881,27481,2908%0,00
Besiktas Futbol Yatirimlari A.S.2,20302,23942,11202,1302%0,00
Big Medya Teknoloji Anonim Sirketi6,14577,09506,14576,9451%14,88
BIM Birlesik Magazalar A.S.0,7083330,7135410,6927080,697916%-1,47
Birlik Mensucat Fabric Industry and Trade Inc.6,64386,64386,51226,6109%2,03
Blume Metal Kimya Anonim Sirketi0,2934850,2971530,2916510,293485%0,63
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,28002,28002,24002,2600%1,80
Borusan Yatirim ve Pazarlama A.S.5,20005,30005,15005,2500%0,96
Bosch Fren Sistemleri A.Ş.19,665920,073919,584319,6659%0,42
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0368950,0380210,0366130,037458%1,53
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.2,26832,28052,25612,2683%0,00
Burcelik Bursa Celik Dokum Sanayi A.S.0,1876920,1884610,1846150,186153%-1,22
Burcelik Vana Sanayi ve Ticaret A.S.1,34041,37141,33261,3636%1,73
Bursa Cimento Fabrikasi A.S.4,06524,06524,02244,0652%1,06
Celik Halat ve Tel Sanayii A.S.2,35122,44162,35122,3738%0,00
Cemtas Celik Makina Sanayi ve Ticaret A.S.1,98282,01721,98282,0000%0,87
Cim Beton Hazirbeton Prefabrication A.S.34,750035,250034,750034,7500%0,00
Cimentas Izmir Cimento Fabrikasi A.S.6,94647,09126,70536,9464%2,86
Coca-Cola İçecek A.Ş.14,200014,300014,200014,2000%0,00
Cosmos Yatirim Holding A.S.1,42001,55001,42001,5300%9,29
Creditwest Faktoring A.S.0,2439990,2493320,2439990,249332%5,06
Çelebi Hava Servisi A.Ş.11,388911,500011,333311,3333%0,00
Çimsa Çimento Sanayi ve Ticaret A.Ş.9,85009,90009,70009,8000%0,00
Dagi Yatirim Holding A.S.2,09092,32992,09092,2901%8,49
Dardanel Onentas Gida Sanayi A.S.1,32001,41001,32001,3500%6,30
Demisas Dokum Emaye Sanayi A.S.0,9769400,9890800,9708700,983010%0,00
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.2,58002,70002,58002,7000%4,65
Derimod Konfeksiyon Ayakkabi A.S.0,9549300,9679200,9419300,954930%0,00
Desa Deri Sanayi Ve Ticaret A.S.0,1406340,1446520,1406340,144652%3,60
Deva Holding A.S.3,67853,72083,38263,5728%-2,31
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.8,65008,85008,60008,8500%2,91
Dogan Burda Magazine Publishing and Media Inc.6,14577,09506,14576,9451%14,88
Dogan Sirketler Grubu Holdings A.S.1,32051,32651,31451,3145%0,46
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,9248120,9302840,9193390,919339%-0,59
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,9248100,9302800,9193400,919340%-0,59
Dogus Gayrimenkul Yatirim Ortakligi A.S.1,46131,51891,46131,5045%2,96
Dogus Otomotiv Servis ve Ticaret A.S.3,20003,42503,20003,3250%3,10
Dogusan Boru Sanayii ve Ticaret A.S.1,88441,91701,88441,9088%2,18
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.2,04742,11372,04742,0948%2,32
Dunya Holding A.Ş.11,950812,494011,815012,3582%2,25
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,1160320,1182420,1127170,116032%-0,94
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,2333330,2566660,2333330,256666%11,59
Eczacibasi Yatirim Holding A.S.3,50003,60003,46673,5333%0,95
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.3,00503,02432,96652,9665%-2,53
Ege Endustri ve Ticaret A.S.11,400012,100011,400011,7000%4,46
Ege Profil ve Sanayi A.S.0,7171940,7283130,7171940,717194%-0,77
Ege Seramik Sanayi ve Ticaret A.Ş.1,80001,84001,80001,8200%1,11
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,9700001,02000,9700001,0200%7,37
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.1,17331,18931,16801,1787%0,91
Emek Elektrik Endüstrisi A.Ş.1,11001,12001,08001,0900%-1,80
Eminis Ambalaj A.S.3,27003,27003,06863,0996%2,04
Enka Insaat ve Sanayi A.S.1,03201,05001,01401,0200%1,19
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,82701,84001,80091,8140%-2,11
Eregli Demir ve Celik Fabrikalari T.A.S.0,6168180,6272720,6168180,623788%2,29
Ersu Meyve ve Gida Sanayi A.S.0,7569000,7673400,7569000,756900%0,00
Escort Teknoloji Yatırım A.Ş.0,0319090,0322750,0317250,031725%-1,70
Federal-Mogul Izmit Piston16,928617,000016,285716,3571%-4,58
Fenerbahçe Futbol A.Ş.9,70819,89849,66059,7557%0,49
Ford Otomotiv Sanayi A.Ş.1,14001,19001,14001,1700%6,36
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0076590,0083510,0076590,007906%3,89
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.2,77812,82772,77812,7781%-1,75
Garanti Faktoring A.S.0,7952200,7997400,7861800,795220%2,33
Garanti Yatirim Ortakligi A.S.0,8850700,9113600,8850700,902600%1,98
Gentas Genel Metal Sanayi ve Ticaret A.S.0,1172680,1242690,1146430,124269%9,23
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,2531440,2531440,2513220,251322%0,00
Global Yatırım Holding A.Ş.0,4028610,4178740,4028610,412870%2,48
Goodyear Lastikleri T.A.Ş.0,1168240,1191760,1168240,118392%2,72
Göltaş Göller Bölgesi Çimento A.Ş.20,400020,800020,200020,6000%1,98
GSD Denizcilik Gayrimenkul A.Ş.0,7423100,7819800,7366500,764980%4,65
GSD Holding A.S.1,12781,20561,12781,1944%6,96
Gubre Fabrikalari T.A.S.0,2196000,2236400,2196000,222290%1,85
Hacı Ömer Sabancı Holding A.Ş.4,02624,07883,99984,0262%0,66
Hektaş Ticaret T.A.Ş.0,0216910,0220320,0216910,021861%0,78
Hürriyet Gazetecilik ve Matbaacılık A.Ş.5,00005,09625,00005,0000%0,00
ICBC Turkey Bank A.S.1,62891,74521,62891,7247%6,33
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,3360000,3380000,3220000,322000%-4,73
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,9785900,9913000,9595300,972240%2,00
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,7400000,7700000,7400000,740000%4,23
Ihlas Holding A.S.0,6757100,6992800,6757100,691430%2,33
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,1777060,1806930,1769600,178453%1,27
Intema Insaat ve Tesisat Malzeme A.S.2,10362,11962,05542,0715%0,00
Inveo Yatırım Holding A.Ş.0,0449960,0469000,0447580,046900%5,35
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.2,13902,18991,94801,9480%-11,05
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.2,13902,18991,94801,9480%-11,05
Is Finansal Kiralama A.S.0,9445200,9511800,9312200,931220%-1,41
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,37991,38931,37051,3799%0,00
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,1921310,1943390,1877140,192131%2,35
Isiklar Enerji ve Yapı Holding A.Ş.1,43001,45001,41001,4100%-1,40
Izmir Demir Celik Sanayi A.S.0,5212400,5212400,5179200,517920%0,00
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.3,24003,26403,21603,2160%-1,47
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,9404200,9481300,9095900,909590%-5,60
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2557100,2557100,2460600,250880%-3,70
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,6235600,6297900,6110800,611080%-3,92
Karsan Otomotiv Sanayii ve Ticaret A.S.2,93173,00382,90772,9317%0,00
Karsu Tekstil Sanayii ve Ticaret A.S.0,9200000,9200000,8900000,900000%-1,10
Kartonsan Karton Sanayi ve Ticaret A.Ş.134,29136,43133,57134,29%-0,53
Kent Gıda Maddeleri Sanayii A.Ş.50,500050,500046,500046,7500%2,19
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,3195100,3285300,3195100,321310%1,14
Kervansaray Yatirim Holding A.S.1,80921,86841,80921,8447%2,63
Klimasan Klima Sanayi ve Ticaret A.Ş.0,7181800,7181800,7060600,709090%0,00
Koç Holding A.Ș.6,04766,14296,00006,0000%0,00
Konfrut Gida Sanayi ve Ticaret A.S.0,1087500,1100000,1081250,109375%2,34
Konya Cimento Sanayii A.S.88,000088,500088,000088,5000%0,57
Kordsa Teknik Tekstil A.S.0,2473810,2505390,2463280,249486%1,28
Koza Anadolu Metal Madencilik A.S.0,7446800,7563600,6716700,671670%-8,91
Kristal Kola ve Meşrubat Sanayi A.Ş.1,21871,27241,21101,2494%3,16
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,64001,64001,62001,6300%0,62
Kütahya Porselen Sanayi A.Ş.2,54872,64612,54872,5812%1,92
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0600000,0614630,0580480,058536%-1,64
Logo Yazilim Sanayi ve Ticaret A.S.6,00006,13336,00006,0000%0,56
Luks Kadife Ticaret Sanayii A.S.1,97511,97511,87121,8712%-1,56
Lydia Holding AS1,57291,62781,57291,6141%3,07
Makina Takim Endustrisi A.S.0,6645000,6736000,6554000,673600%2,78
Marka Yatirim Holding A.S.0,9829600,9997600,9829600,991360%0,85
Marmaris Altinyunus Turistik Tesisler A.S.11,500012,100011,400012,1000%5,22
Marshall Boya ve Vernik Sanayi A.Ş.19,064419,384818,904219,2246%0,84
Marti Otel İşletmeleri A.Ş.2,32002,34002,29002,3100%-0,86
Mazhar Zorlu Holding A.S.1,50001,58001,40001,5800%15,33
Menderes Tekstil Sanayi ve Ticaret A.S.0,3622700,3657200,3484700,351920%-3,77
Merko Gıda Sanayi ve Ticaret A.Ş.2,93233,07452,93233,0745%1,17
Metemtur Otelcilik ve Turizm AS1,49511,51381,48581,4951%0,63
Metro Ticari ve Mali Yatirimlar Holding A.S.1,37271,38301,36241,3624%-2,22
Metro Yatirim Ortakligi A.S.0,9600001,06000,9600001,0400%9,09
Migros Ticaret Anonim Sirketi13,300013,500013,200013,2000%1,54
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.1,57291,62781,57291,6141%3,07
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,11151,12101,10681,1210%1,29
Mondi Turkey Corrugated Cardboard Inc.1,11151,12101,10681,1210%1,29
Net Holding A.S.0,3352700,3434500,3270900,335270%2,50
Netas Telekomunikasyon A.S.4,20004,35004,20004,3250%2,98
Nuh Cimento Sanayi A.S.7,95008,10007,95007,9500%1,92
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.1,40001,42501,37501,4250%3,64
Otokar Otomotiv ve Savunma Sanayi A.Ş.8,30008,70008,30008,6000%1,18
Oyak Cimento Fabrikalari A.S.1,50461,55751,50461,5575%2,08
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0127770,0127770,0124410,012643%-1,05
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.2,80002,86002,76002,8200%2,92
Parsan Makina Parçaları Sanayi A.Ş.1,82242,04461,82241,9913%9,80
Penguen Gıda Sanayi A.Ş.1,08721,13031,08721,0958%0,79
Petkim Petrokimya Holding A.S.0,7707200,7755700,7658700,770720%0,63
Petrokent Turizm A.Ş.26,000026,500025,750025,7500%-0,96
Pınar Entegre Et ve Un Sanayi A.Ş.0,3100000,3385710,3071420,330000%5,00
Pinar Su Sanayi ve Ticaret A.S.0,2320820,2518720,2320820,241078%3,08
Pinar Sut Mamulleri Sanayii A.S.0,7500000,8214280,7500000,800000%6,67
Plastik Kart Akıllı Kart Teknolojileri A.Ş.2,70002,74002,70002,7200%0,74
QNB Bank A.Ş.1,39861,41111,38621,3986%-1,75
QNB Finansal Kiralama A.S.4,76384,76384,50204,6067%-3,30
QNB Finansal Kiralama A.Ş.0,5478140,5478140,5177140,529754%-3,30
QNB Finansbank A.Ş.2,29632,31682,27582,2963%-1,75
Ral Yatirim Holding A.S.0,1259920,1299040,1252090,128339%2,50
Ray Sigorta A.S.1,75241,75241,56221,7193%-1,89
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.1,68001,69001,61001,6100%-4,73
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.1,69251,71331,67181,6856%2,09
Sanko Pazarlama İthalat İhracat A.Ş.1,46981,49051,46291,4698%0,95
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,1205000,1250000,1200000,124000%2,90
Sasa Polyester Sanayi A.Ş.0,0065290,0066850,0065290,006581%1,61
Selcuk Gida Endustri Ihracat A.S.19,043519,909118,827119,6927%2,25
Serve Film Prodüksiyon Eglence A.S.1,64001,64001,62001,6300%0,62
Soktas Tekstil Sanayi ve Ticaret A.S.1,80111,80111,71541,7325%1,51
Sonmez Filament Sentetik A.S.1,33001,35001,31001,3300%0,00
Sonmez Pamuklu Sanayii A.S.0,2791310,2853340,2775800,280682%0,56
Söke Değirmencilik Sanayi ve Ticaret A.Ş.4,13004,17004,10004,1700%-0,48
Şeker Finansal Kiralama A.Ş.2,50722,63922,50722,5637%3,03
Şekerbank T.A.Ş.1,09021,11211,08581,1033%4,56
Tat Gida Sanayi A.S.2,42002,47002,41002,4400%1,24
Tek Art Insaat Ticaret Turizm A.S.2,23932,31392,20202,2113%-0,42
Tera Finansal Yatırımlar Holding A.Ş.0,7527370,8387650,7527370,824427%8,49
Tera Yatirim Teknoloji Holding A.Ş.0,3012320,3035140,2875390,301232%3,94
Tofas Turk Otomobil Fabrikasi A.S.2,84002,88002,84002,8600%0,70
Trabzonspor Sportif Yatirim Ve Ticaret A.S.1,88401,89941,86861,8917%0,82
Tukas Gida Sanayi ve Ticaret A.S.0,2092590,2111110,1962960,198148%-5,31
Tupras Turkiye Petrol Rafinerileri A.S.3,52863,55713,52863,5429%0,81
Turcas Petrol A.S.1,78751,82561,78751,8002%0,71
Turk Prysmian Kablo ve Sistemleri A.S.1,08871,16381,08871,1316%3,94
Turk Sise ve Cam Fabrikalari A.S.0,9759500,9842500,9718000,980100%0,43
Turk Traktor ve Ziraat Makineleri A.S.9,60009,90009,50009,8000%2,62
Turkcell Iletisim Hizmetleri A.S.6,91406,99836,91406,9140%0,61
Turkish Airlines Inc.1,07151,07791,06521,0779%0,59
Turkiye Sigorta A.S.0,0801050,0815530,0796230,080588%0,60
Turkiye Sınai Kalkınma Bankası A.Ş.0,6569000,6744200,6539800,668580%3,15
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,70921,72311,68821,6882%-1,63
Türkiye Garanti Bankası A.Ş.2,87192,90722,86012,8836%0,82
Türkiye Kalkınma ve Yatırım Bankası A.Ş.2,19242,21762,17982,1798%0,58
Türkiye Vakıflar Bankası T.A.O.3,63253,68363,63253,6836%2,13
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.1,55931,61361,50511,5729%1,31
Usak Seramik Sanayii A.S.0,1662940,1740290,1650050,171450%3,10
Ülker Bisküvi Sanayi A.Ş.4,88004,90004,86004,8800%0,41
Vakif Finansal Kiralama A.S.0,0246560,0251300,0241820,024893%1,94
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,1695330,1739480,1668840,172182%3,17
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.1,07871,09421,07871,0890%0,00
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,7601600,7875000,7601600,760160%0,00
Vestel Elektronik Sanayi ve Ticaret A.S.4,94005,02004,94004,9800%0,81
Viking Kagit ve Seluloz A.S.1,22001,27001,22001,2400%1,64
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,2580000,2590000,2510000,256000%2,81
Yapi ve Kredi Bankasi A.S.1,59671,62231,59671,6095%0,80
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,3998700,4175400,3998700,417540%5,00
Yesil Yapi Endustrisi A.S.0,3708990,3901310,3708990,381889%2,96
Yesil Yatirim Holding A.S.1,64001,65001,63001,6500%1,23
Yunsa Yunlu Sanayi ve Ticaret A.S.0,1275750,1300050,1257520,129397%0,95
Zorlu Enerji Elektrik Üretim A.Ş.1,55931,57281,54591,5593%0,00