Amerikan Doları 50,0421 %0,05Euro 56,3201 %0,26Gram Altın 6.684,00 %1,77Ons Altın 4.131,04 %1,71Brent Petrol 93,4250 %-1,85EUR/USD 1,1254 %0,21Bitcoin 80.844,00 %0,88Ethereum 2.434,79 %0,57

4 Ocak 2006 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.1,86671,88331,85001,8500%3,74
Afyon Çimento Sanayi T.A.Ş.0,8178400,8342500,8096400,812370%1,37
Akbank T.A.Ş.4,84164,92584,79954,9258%4,46
Akçansa Çimento Sanayi ve Ticaret A.Ş.8,10008,30008,10008,2500%1,85
Akenerji Elektrik Üretim A.Ş.1,02091,02090,9969501,0049%-1,56
Akin Tekstil A.S.2,98003,00002,96002,9800%0,00
Akmerkez Gayrimenkul Yatirim Ortakligi A.S.17,647117,647117,279417,3713%-0,53
Aksa Akrilik Kimya Sanayii A.Ş.0,0908740,0915730,0894760,090175%0,00
Aksigorta A.Ş.3,08863,23423,05943,2051%5,77
Aksu Enerji Ve Ticaret A.S.2,04742,04741,94991,9765%-3,04
Alarko Carrier Sanayi ve Ticaret A.S.15,400015,400015,100015,4000%0,65
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,1159860,1168650,1151070,115986%0,00
Alarko Holding A.Ş.2,63912,66172,59402,6391%0,86
Alcatel Lucent Teletas Telekomunikasyon A.S.4,43404,49094,37724,4056%0,00
Alkim Alkali Kimya A.S.0,4903790,5109830,4862580,502741%2,52
Alkim Kagit Sanayi ve Ticaret A.S.0,1178570,1178570,1157140,116428%-0,61
Altinyunus Cesme Turistik Inc.4,26384,78744,22644,6004%10,81
Anadolu Anonim Türk Sigorta Şirketi0,7224810,7379360,7147540,734072%3,26
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,9406400,9531810,9343690,946911%0,67
Anadolu Grubu Holding A.S.0,7248530,7297840,7199230,729784%-0,67
Anadolu Hayat Emeklilik A.S.1,68101,73681,66701,7298%2,06
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,88651,89661,85621,8764%0,00
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,6775090,6979510,6541460,680429%0,43
Arcelik A.S.9,31719,46349,26839,4146%1,58
Arena Bilgisayar Sanayi ve Ticaret A.Ş.2,27272,30442,20932,2304%0,00
Arsan Tekstil Sanayi ve Ticaret A.S.0,0440580,0440580,0429900,043791%-1,20
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,4520780,4557530,4484020,452078%0,00
Ata Gayrimenkul Yatirim Ortakligi A.S.2,25582,41292,24162,3986%8,39
Atakule Gayrimenkul Yatirim Ortakligi A.S.1,28271,31431,27641,2890%0,99
Atlantis Yatirim Holding A.S.1,69831,73221,69831,7096%-0,66
Atlas Yatırım Ortaklığı A.Ş.1,40951,42911,39001,3998%-1,38
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,49761,51381,48141,5057%-0,53
Ayen Enerji A.S.1,53361,54441,50141,5122%-0,70
Aygaz A.S.6,00006,05005,90005,9500%0,00
Bagfas Bandirma Gübre Fabrikaları A.Ş.3,56743,58563,53103,5492%0,00
Bak Ambalaj Sanayi ve Ticaret A.S.1,04821,05421,03611,0482%-0,57
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,84001,85001,82001,8300%-0,54
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0926770,0939470,0920430,092043%-1,36
Batisoke Cimento Sanayi ve Ticaret A.S.1,34661,35451,33061,3386%-0,59
Besiktas Futbol Yatirimlari A.S.1,98462,05741,87532,0028%1,85
Big Medya Teknoloji Anonim Sirketi7,79457,79457,44487,6446%0,00
BIM Birlesik Magazalar A.S.0,6822910,6979160,6822910,682291%-1,50
Birlik Mensucat Fabric Industry and Trade Inc.6,51226,64386,41366,5451%-1,00
Blume Metal Kimya Anonim Sirketi0,3209990,3265020,3081590,317330%-1,70
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,32002,32002,28002,3000%0,88
Borusan Yatirim ve Pazarlama A.S.5,80005,85005,70005,7500%0,88
Bosch Fren Sistemleri A.Ş.19,584319,992319,257919,3395%1,72
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0366130,0368950,0360500,036050%-3,03
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.2,26832,30492,25612,2805%0,54
Burcelik Bursa Celik Dokum Sanayi A.S.0,2250000,2269230,2115380,211538%-0,90
Burcelik Vana Sanayi ve Ticaret A.S.1,44111,47211,42561,4334%0,00
Bursa Cimento Fabrikasi A.S.4,00104,06524,00104,0224%-0,53
Celik Halat ve Tel Sanayii A.S.2,23362,29692,23362,2879%0,20
Cemtas Celik Makina Sanayi ve Ticaret A.S.2,06902,08622,01722,0345%-1,67
Cim Beton Hazirbeton Prefabrication A.S.34,500034,750034,250034,2500%0,00
Cimentas Izmir Cimento Fabrikasi A.S.6,85007,13946,75357,0429%4,29
Coca-Cola İçecek A.Ş.14,200014,400014,200014,2000%-0,70
Cosmos Yatirim Holding A.S.1,61001,66001,60001,6200%1,25
Creditwest Faktoring A.S.0,2266660,2279990,2239990,223999%-1,18
Çelebi Hava Servisi A.Ş.11,277811,388911,055611,3889%1,49
Çimsa Çimento Sanayi ve Ticaret A.Ş.9,60009,70009,50009,6500%1,05
Dagi Yatirim Holding A.S.2,44942,90742,44942,8078%0,71
Dardanel Onentas Gida Sanayi A.S.1,15001,30001,15001,2500%0,81
Demisas Dokum Emaye Sanayi A.S.1,00731,01340,9951400,995140%-1,80
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.2,74002,76002,70002,7200%0,00
Derimod Konfeksiyon Ayakkabi A.S.0,9354400,9354400,9224500,935440%0,00
Desa Deri Sanayi Ve Ticaret A.S.0,1476650,1486700,1446520,146661%-0,68
Deva Holding A.S.3,63633,63633,46713,5094%-3,49
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.8,90009,25008,75009,1000%5,81
Dogan Burda Magazine Publishing and Media Inc.7,79457,79457,44487,6446%0,00
Dogan Sirketler Grubu Holdings A.S.1,35651,36261,33851,3505%1,35
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,9576451,01240,9521730,974062%2,89
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,9576501,01240,9521700,974060%2,89
Dogus Gayrimenkul Yatirim Ortakligi A.S.1,79971,83561,74211,7421%-3,20
Dogus Otomotiv Servis ve Ticaret A.S.3,45003,47503,37503,4250%2,24
Dogusan Boru Sanayii ve Ticaret A.S.2,02302,10461,99862,0720%0,79
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.2,16112,19902,12322,1990%3,57
Dunya Holding A.Ş.12,765612,765612,222412,3582%-1,09
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,1171370,1182420,1149270,116032%-0,94
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,2466660,2500000,2400000,246666%0,00
Eczacibasi Yatirim Holding A.S.4,13334,53334,10004,4333%13,68
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,98583,00502,94722,9858%-0,64
Ege Endustri ve Ticaret A.S.12,000012,100011,900012,0000%1,69
Ege Profil ve Sanayi A.S.0,7227540,7338730,7171940,728313%1,55
Ege Seramik Sanayi ve Ticaret A.Ş.1,98002,04001,97001,9900%1,02
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,9800001,00000,9700000,980000%-1,01
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.1,20001,22671,20001,2213%3,62
Emek Elektrik Endüstrisi A.Ş.1,03001,04001,01001,0200%-1,92
Eminis Ambalaj A.S.3,25453,25453,14613,1616%0,00
Enka Insaat ve Sanayi A.S.1,02001,03201,00201,0260%1,79
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,69651,76181,69651,7226%1,54
Eregli Demir ve Celik Fabrikalari T.A.S.0,5959090,5993940,5784850,581969%-2,91
Ersu Meyve ve Gida Sanayi A.S.0,7673400,7725600,6994800,751680%-2,04
Escort Teknoloji Yatırım A.Ş.0,0330090,0333760,0324590,032642%-1,11
Federal-Mogul Izmit Piston19,571420,785719,214319,2857%3,05
Fenerbahçe Futbol A.Ş.10,897810,897810,612310,6599%-0,44
Ford Otomotiv Sanayi A.Ş.1,14001,16001,13001,1400%-2,56
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0081540,0081540,0079560,008055%-1,80
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.2,90222,92702,87742,9022%-0,85
Garanti Faktoring A.S.0,8042500,8087700,7861800,795220%-1,12
Garanti Yatirim Ortakligi A.S.1,02971,05601,02091,0253%-0,43
Gentas Genel Metal Sanayi ve Ticaret A.S.0,1496480,1496480,1443970,145273%-2,35
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,2859250,2895670,2768190,278640%-0,65
Global Yatırım Holding A.Ş.0,4228790,4704220,4228790,462915%2,21
Goodyear Lastikleri T.A.Ş.0,1191760,1215280,1191760,121528%1,31
Göltaş Göller Bölgesi Çimento A.Ş.20,000020,100019,800019,9000%0,00
GSD Denizcilik Gayrimenkul A.Ş.0,8216500,8329800,8103100,815980%-0,69
GSD Holding A.S.1,29441,31671,27781,2833%-2,12
Gubre Fabrikalari T.A.S.0,2209500,2236400,2169100,222290%2,48
Hacı Ömer Sabancı Holding A.Ş.4,18404,21044,13144,1840%3,25
Hektaş Ticaret T.A.Ş.0,0230570,0233980,0228860,022886%-0,74
Hürriyet Gazetecilik ve Matbaacılık A.Ş.5,04815,14425,00005,0481%0,96
ICBC Turkey Bank A.S.1,95741,98481,90261,9163%-2,10
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,2940000,3020000,2900000,290000%-2,03
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,9658801,00400,9658800,997660%4,67
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,7000000,7000000,6800000,690000%-2,82
Ihlas Holding A.S.0,7385700,7700000,7307100,762140%5,43
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,1792000,1799460,1777060,178453%-1,65
Intema Insaat ve Tesisat Malzeme A.S.2,07152,10362,05542,0715%-1,53
Inveo Yatırım Holding A.Ş.0,0466620,0476150,0459480,046424%-1,01
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.1,92261,98621,87161,9353%1,33
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.1,92261,98621,87161,9353%1,33
Is Finansal Kiralama A.S.0,9378700,9644800,9312200,944520%1,43
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,38931,42691,37051,3893%0,68
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,2109030,2131110,2064860,210903%0,53
Isiklar Enerji ve Yapı Holding A.Ş.1,68001,73001,63001,6700%1,83
Izmir Demir Celik Sanayi A.S.0,5245600,5245600,5212400,521240%-1,26
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.3,21603,36003,21603,2640%0,74
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,9173000,9250100,8941700,909590%-2,48
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,6297900,6360300,6173200,623560%-0,99
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2653600,2653600,2557100,260530%0,00
Karsan Otomotiv Sanayii ve Ticaret A.S.2,90773,05192,90773,0038%3,31
Karsu Tekstil Sanayii ve Ticaret A.S.0,8900000,9100000,8800000,900000%1,12
Kartonsan Karton Sanayi ve Ticaret A.Ş.135,00135,71132,86132,86%0,54
Kent Gıda Maddeleri Sanayii A.Ş.44,000044,500043,250043,2500%-2,81
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,3140900,3159000,3104800,312290%-0,57
Kervansaray Yatirim Holding A.S.1,82111,84471,79741,7974%-1,94
Klimasan Klima Sanayi ve Ticaret A.Ş.0,7878800,8560600,7727300,833330%10,44
Koç Holding A.Ș.6,04766,14295,95246,0000%0,00
Konfrut Gida Sanayi ve Ticaret A.S.0,1231250,1262500,1231250,124375%2,05
Konya Cimento Sanayii A.S.88,000090,000088,000089,5000%1,70
Kordsa Teknik Tekstil A.S.0,2505390,2526440,2494860,250539%0,00
Koza Anadolu Metal Madencilik A.S.0,6775100,6979500,6541500,680430%0,43
Kristal Kola ve Meşrubat Sanayi A.Ş.1,21101,22641,20341,2110%-0,63
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,61001,63001,58001,6100%0,00
Kütahya Porselen Sanayi A.Ş.2,61362,61362,56492,5974%0,00
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0565850,0568290,0556090,055853%-1,29
Logo Yazilim Sanayi ve Ticaret A.S.5,93336,06675,90006,0333%2,26
Luks Kadife Ticaret Sanayii A.S.1,91571,94541,87121,8712%0,00
Lydia Holding AS1,70341,74461,66221,7309%0,00
Makina Takim Endustrisi A.S.0,7009100,7282200,6736000,691810%-2,56
Marka Yatirim Holding A.S.1,01661,02500,9913600,999760%-0,83
Marmaris Altinyunus Turistik Tesisler A.S.12,200013,100012,200012,9000%6,61
Marshall Boya ve Vernik Sanayi A.Ş.19,705219,865419,545019,7052%0,82
Marti Otel İşletmeleri A.Ş.2,38002,40002,35002,3800%1,71
Mazhar Zorlu Holding A.S.1,53001,53001,48001,4900%-2,61
Menderes Tekstil Sanayi ve Ticaret A.S.0,3657200,3691700,3553700,358820%-2,80
Merko Gıda Sanayi ve Ticaret A.Ş.3,12783,14563,05673,0745%0,00
Metemtur Otelcilik ve Turizm AS1,63531,66331,56981,6166%-1,70
Metro Ticari ve Mali Yatirimlar Holding A.S.1,36241,38301,35211,3624%0,76
Metro Yatirim Ortakligi A.S.1,00671,02000,9933301,0067%-1,31
Migros Ticaret Anonim Sirketi13,300013,300013,100013,2000%0,76
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.1,70341,74461,66221,7309%0,00
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,21601,21601,18751,1970%-0,79
Mondi Turkey Corrugated Cardboard Inc.1,21601,21601,18751,1970%-0,79
Net Holding A.S.0,3679800,3761600,3516300,351630%-2,27
Netas Telekomunikasyon A.S.4,47504,60004,42504,4500%-0,56
Nuh Cimento Sanayi A.S.8,05008,10008,00008,0500%0,63
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.1,47501,47501,45001,4750%0,00
Oncosem Onkolojik Sistemler A.Ş.18,460019,430018,460019,1700–
Otokar Otomotiv ve Savunma Sanayi A.Ş.8,70008,85008,60008,7500%0,57
Oyak Cimento Fabrikalari A.S.1,49401,50461,47281,4834%-1,41
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0122390,0124410,0119030,012105%-2,70
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.2,72002,78002,72002,7400%-2,14
Parsan Makina Parçaları Sanayi A.Ş.1,97352,08911,97352,0268%-3,80
Penguen Gıda Sanayi A.Ş.1,08721,10441,08721,0872%0,00
Petkim Petrokimya Holding A.S.0,7610300,7658700,7561800,761030%0,64
Petrokent Turizm A.Ş.26,250028,750026,250027,5000%3,77
Pınar Entegre Et ve Un Sanayi A.Ş.0,3300000,3514280,3257140,348571%6,09
Pinar Su Sanayi ve Ticaret A.S.0,2464750,2824570,2410780,282457%14,60
Pinar Sut Mamulleri Sanayii A.S.0,9071420,9500000,8785710,914285%2,40
Plastik Kart Akıllı Kart Teknolojileri A.Ş.2,64002,66002,62002,6600%0,00
QNB Bank A.Ş.1,58601,69841,57351,6859%6,30
QNB Finansal Kiralama A.S.4,52824,65914,42354,5544%1,16
QNB Finansal Kiralama A.Ş.0,5207240,5357740,5086850,523734%1,16
QNB Finansbank A.Ş.2,60382,78832,58332,7678%6,30
Ral Yatirim Holding A.S.0,1330350,1385130,1330350,133817%0,59
Ray Sigorta A.S.1,70281,73581,70281,7358%1,94
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.1,47001,51001,45001,4500%-2,03
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.1,60961,60961,54061,5475%-7,05
Sanko Pazarlama İthalat İhracat A.Ş.1,46981,47671,44911,4560%-0,94
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,1290000,1290000,1250000,126000%-1,56
Sasa Polyester Sanayi A.Ş.0,0067880,0068920,0067360,006840%0,00
Selcuk Gida Endustri Ihracat A.S.20,341920,341919,476319,6927%-1,09
Serve Film Prodüksiyon Eglence A.S.1,61001,63001,58001,6100%0,00
Soktas Tekstil Sanayi ve Ticaret A.S.1,78401,83541,74971,8269%3,40
Sonmez Filament Sentetik A.S.1,36001,38001,33001,3400%-3,60
Sonmez Pamuklu Sanayii A.S.0,2837830,2837830,2791310,279131%-1,64
Söke Değirmencilik Sanayi ve Ticaret A.Ş.4,06004,11004,06004,1100%1,23
Şeker Finansal Kiralama A.Ş.2,90312,95962,84652,8842%2,68
Şekerbank T.A.Ş.1,17121,18221,16031,1822%4,85
Tat Gida Sanayi A.S.2,54002,56002,48002,5200%0,80
Tek Art Insaat Ticaret Turizm A.S.1,97801,97801,83811,8754%-3,83
Tera Finansal Yatırımlar Holding A.Ş.0,8817781,04670,8817781,0108%0,71
Tera Yatirim Teknoloji Holding A.Ş.0,3080770,3080770,2989480,308077%2,27
Tofas Turk Otomobil Fabrikasi A.S.2,94003,06002,90003,0600%6,25
Trabzonspor Sportif Yatirim Ve Ticaret A.S.1,96091,98011,92241,9417%-0,98
Tukas Gida Sanayi ve Ticaret A.S.0,2092590,2111110,2055550,207407%0,00
Tupras Turkiye Petrol Rafinerileri A.S.3,60003,67863,58573,6429%2,41
Turcas Petrol A.S.2,00312,00311,92701,9524%-1,91
Turk Prysmian Kablo ve Sistemleri A.S.1,13161,14241,11561,1424%0,47
Turk Sise ve Cam Fabrikalari A.S.0,9967101,01330,9925601,0050%2,11
Turk Traktor ve Ziraat Makineleri A.S.9,70009,90009,70009,8500%1,03
Turkcell Iletisim Hizmetleri A.S.7,04057,12486,99837,0405%1,83
Turkish Airlines Inc.1,12221,13491,10961,1286%1,14
Turkiye Sigorta A.S.0,0858960,0863790,0834830,085414%0,00
Turkiye Sınai Kalkınma Bankası A.Ş.0,7065300,7240500,7006900,715290%2,51
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,68121,68821,67431,6743%-1,23
Türkiye Garanti Bankası A.Ş.3,06023,14843,03083,0896%2,54
Türkiye Kalkınma ve Yatırım Bankası A.Ş.2,23022,28062,23022,2554%0,00
Türkiye Vakıflar Bankası T.A.O.3,99064,14413,96503,9906%-1,27
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.1,48481,51861,47801,4848%-2,67
Usak Seramik Sanayii A.S.0,1766070,1804740,1753180,175318%-1,45
Ülker Bisküvi Sanayi A.Ş.4,96005,00004,92004,9400%-1,20
Vakif Finansal Kiralama A.S.0,0275010,0279750,0260790,026316%-3,48
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,1677670,1792460,1677670,178363%4,66
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.1,12531,12531,10461,1150%0,47
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,7164100,7218800,7054700,705470%-0,77
Vestel Elektronik Sanayi ve Ticaret A.S.5,15005,20005,10005,1500%0,98
Viking Kagit ve Seluloz A.S.1,31001,31001,27001,2900%-1,53
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,2760000,2760000,2590000,264000%-3,65
Yapi ve Kredi Bankasi A.S.1,63501,64781,60951,6223%-0,78
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,5191600,5191600,4882300,494860%-6,28
Yesil Yapi Endustrisi A.S.0,3736470,3736470,3654050,368152%-0,74
Yesil Yatirim Holding A.S.1,70001,70001,68001,6800%-1,18
Yunsa Yunlu Sanayi ve Ticaret A.S.0,1160320,1293970,1160320,125145%-3,74
Zorlu Enerji Elektrik Üretim A.Ş.1,59971,61311,58621,5862%-0,84