Amerikan Doları 50,0203 %0,07Euro 56,1127 %0,31Gram Altın 6.560,00 %3,03Ons Altın 4.056,14 %3,49Brent Petrol 94,6787 %-9,11EUR/USD 1,1218 %0,25Bitcoin 80.216,64 %3,57Ethereum 2.421,74 %6,46

5 Ocak 2006 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.1,83331,91671,78331,8000%-2,70
Afyon Çimento Sanayi T.A.Ş.0,7987000,8041700,7686100,790490%-2,69
Akbank T.A.Ş.4,84164,88374,75744,8416%-1,71
Akçansa Çimento Sanayi ve Ticaret A.Ş.8,25008,30008,20008,2500%0,00
Akenerji Elektrik Üretim A.Ş.1,00491,01290,9889701,0049%0,00
Akin Tekstil A.S.2,98003,06002,96003,0200%1,34
Akmerkez Gayrimenkul Yatirim Ortakligi A.S.17,371317,463217,279417,2794%-0,53
Aksa Akrilik Kimya Sanayii A.Ş.0,0908740,0915730,0901750,090175%0,00
Aksigorta A.Ş.3,29253,46743,26343,4382%7,27
Aksu Enerji Ve Ticaret A.S.2,01192,06511,96762,0385%3,14
Alarko Carrier Sanayi ve Ticaret A.S.15,200015,400015,200015,4000%0,00
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,1159860,1159860,1142280,115107%-0,76
Alarko Holding A.Ş.2,61662,63912,59402,6166%-0,85
Alcatel Lucent Teletas Telekomunikasyon A.S.4,43404,43404,37724,4056%0,00
Alkim Alkali Kimya A.S.0,5027410,5068620,4945000,498620%-0,82
Alkim Kagit Sanayi ve Ticaret A.S.0,1164280,1171420,1142850,115714%-0,61
Altinyunus Cesme Turistik Inc.4,63784,86224,41344,4882%-2,44
Anadolu Anonim Türk Sigorta Şirketi0,7417990,7572530,7379360,757253%3,16
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,9531810,9719940,9406400,965723%1,99
Anadolu Grubu Holding A.S.0,6607460,7248530,6607460,719923%-1,35
Anadolu Hayat Emeklilik A.S.1,77861,81351,75071,7961%3,83
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,88651,88651,84611,8562%-1,08
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,6745880,6862700,6716680,677509%-0,43
Arcelik A.S.9,41469,60989,36589,5610%1,55
Arena Bilgisayar Sanayi ve Ticaret A.Ş.2,21992,23042,18822,2093%-0,95
Arsan Tekstil Sanayi ve Ticaret A.S.0,0432570,0437910,0429900,043524%-0,61
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,4520780,4557530,4447270,452078%0,00
Ata Gayrimenkul Yatirim Ortakligi A.S.2,59852,59852,44142,4557%2,38
Atakule Gayrimenkul Yatirim Ortakligi A.S.1,28901,33321,26371,3206%2,45
Atlantis Yatirim Holding A.S.1,68701,75491,59641,6530%-3,31
Atlas Yatırım Ortaklığı A.Ş.1,39981,40951,37041,3900%-0,70
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,50571,51381,48141,4814%-1,61
Ayen Enerji A.S.1,52291,52291,49071,5229%0,71
Aygaz A.S.5,95006,20005,95006,1000%2,52
Bagfas Bandirma Gübre Fabrikaları A.Ş.3,53103,56743,49463,5492%0,00
Bak Ambalaj Sanayi ve Ticaret A.S.1,06621,06621,04211,0542%0,57
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,83001,83001,64001,7700%-3,28
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0996600,0996600,0914080,092677%0,69
Batisoke Cimento Sanayi ve Ticaret A.S.1,34661,34661,31471,3306%-0,60
Besiktas Futbol Yatirimlari A.S.2,00282,09381,98462,0210%0,91
Big Medya Teknoloji Anonim Sirketi7,69468,39417,54478,2942%8,50
BIM Birlesik Magazalar A.S.0,6875000,6875000,6822910,687500%0,76
Birlik Mensucat Fabric Industry and Trade Inc.6,51226,57806,41366,4465%-1,51
Blume Metal Kimya Anonim Sirketi0,3081590,3118280,3008220,300822%-5,20
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,30002,30002,26002,3000%0,00
Borusan Yatirim ve Pazarlama A.S.5,70005,85005,60005,7500%0,00
Bosch Fren Sistemleri A.Ş.19,176319,257919,094719,1763%-0,84
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0360500,0371760,0360500,036613%1,56
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.2,26832,28052,25612,2683%-0,53
Burcelik Bursa Celik Dokum Sanayi A.S.0,2153840,2211530,2115380,215384%1,82
Burcelik Vana Sanayi ve Ticaret A.S.1,41011,42561,39461,4101%-1,62
Bursa Cimento Fabrikasi A.S.4,02244,06524,00104,0652%1,06
Celik Halat ve Tel Sanayii A.S.2,27882,37832,27882,3286%1,78
Cemtas Celik Makina Sanayi ve Ticaret A.S.2,00002,03452,00002,0000%-1,69
Cim Beton Hazirbeton Prefabrication A.S.34,500034,750034,250034,5000%0,73
Cimentas Izmir Cimento Fabrikasi A.S.7,28417,33247,18767,2359%2,74
Coca-Cola İçecek A.Ş.14,200014,600014,200014,5000%2,11
Cosmos Yatirim Holding A.S.1,66001,68001,63001,6600%2,47
Creditwest Faktoring A.S.0,2253320,2279990,2239990,225332%0,60
Çelebi Hava Servisi A.Ş.11,277811,333311,055611,2222%-1,46
Çimsa Çimento Sanayi ve Ticaret A.Ş.9,65009,80009,60009,7000%0,52
Dagi Yatirim Holding A.S.2,82782,86762,74812,7680%-1,42
Dardanel Onentas Gida Sanayi A.S.1,26001,39001,25001,3800%10,40
Demisas Dokum Emaye Sanayi A.S.1,01341,01941,00121,0134%1,83
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.2,72002,76002,68002,7200%0,00
Derimod Konfeksiyon Ayakkabi A.S.0,9289400,9549300,9289400,928940%-0,69
Desa Deri Sanayi Ve Ticaret A.S.0,1476650,1587150,1476650,154697%5,48
Deva Holding A.S.3,44603,46713,40373,4037%-3,01
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.9,10009,20009,00009,1000%0,00
Dogan Burda Magazine Publishing and Media Inc.7,69468,39417,54478,2942%8,50
Dogan Sirketler Grubu Holdings A.S.1,33851,37461,33851,3686%1,33
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.1,03971,14371,02331,1109%14,05
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.1,03971,14371,02331,1109%14,05
Dogus Gayrimenkul Yatirim Ortakligi A.S.1,72771,74931,69171,7205%-1,24
Dogus Otomotiv Servis ve Ticaret A.S.3,40003,50003,40003,5000%2,19
Dogusan Boru Sanayii ve Ticaret A.S.2,07202,07202,02302,0230%-2,36
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.2,14222,15172,10432,1422%-2,59
Dunya Holding A.Ş.12,358212,765612,222412,6298%2,20
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,1171370,1303980,1160320,128187%10,48
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,2466660,2466660,2433330,246666%0,00
Eczacibasi Yatirim Holding A.S.4,33334,36674,20004,2667%-3,76
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.3,02433,10143,00503,0243%1,29
Ege Endustri ve Ticaret A.S.12,100012,300012,000012,1000%0,83
Ege Profil ve Sanayi A.S.0,7227540,7227540,7116350,711635%-2,29
Ege Seramik Sanayi ve Ticaret A.Ş.2,00002,08001,98002,0400%2,51
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,9800000,9900000,9700000,970000%-1,02
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.1,22131,23731,22131,2267%0,44
Emek Elektrik Endüstrisi A.Ş.1,02001,09001,00001,0100%-0,98
Eminis Ambalaj A.S.3,14613,20803,14613,1461%-0,49
Enka Insaat ve Sanayi A.S.1,03201,05001,01401,0200%-0,58
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,73561,77481,73561,7487%1,52
Eregli Demir ve Celik Fabrikalari T.A.S.0,5819690,5924240,5784850,585454%0,60
Ersu Meyve ve Gida Sanayi A.S.0,7569000,7777800,7464600,772560%2,78
Escort Teknoloji Yatırım A.Ş.0,0326420,0330090,0324590,033009%1,12
Federal-Mogul Izmit Piston18,857119,500018,071419,0714%-1,11
Fenerbahçe Futbol A.Ş.10,612310,659910,517110,6123%-0,45
Ford Otomotiv Sanayi A.Ş.1,14001,15001,12001,1300%-0,88
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0079560,0081040,0074120,007758%-3,69
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.2,90222,90222,87742,9022%0,00
Garanti Faktoring A.S.0,7907000,8584700,7861800,858470%7,95
Garanti Yatirim Ortakligi A.S.1,02091,03400,9946101,0034%-2,14
Gentas Genel Metal Sanayi ve Ticaret A.S.0,1610250,1610250,1452730,146148%0,60
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,2804610,2822830,2713550,273177%-1,96
Global Yatırım Holding A.Ş.0,4654170,4829330,4604130,477928%3,24
Goodyear Lastikleri T.A.Ş.0,1207440,1230960,1191760,122312%0,65
Göltaş Göller Bölgesi Çimento A.Ş.19,900020,000019,700019,8000%-0,50
GSD Denizcilik Gayrimenkul A.Ş.0,8386500,8669800,8386500,855650%4,86
GSD Holding A.S.1,28331,28331,25561,2667%-1,30
Gubre Fabrikalari T.A.S.0,2222900,2357700,2209500,231720%4,24
Hacı Ömer Sabancı Holding A.Ş.4,26304,36824,21044,3419%3,77
Hektaş Ticaret T.A.Ş.0,0230570,0232280,0228860,023057%0,75
Hürriyet Gazetecilik ve Matbaacılık A.Ş.4,95195,09624,90385,0481%0,00
ICBC Turkey Bank A.S.1,94371,97111,91631,9437%1,43
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,2900000,2940000,2880000,290000%0,00
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.1,02311,06121,02311,0485%5,09
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,7000000,7100000,6900000,710000%2,90
Ihlas Holding A.S.0,7778600,8092800,7700000,801430%5,16
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,1784530,1784530,1754660,176960%-0,84
Intema Insaat ve Tesisat Malzeme A.S.2,08752,08752,00722,0072%-3,10
Inveo Yatırım Holding A.Ş.0,0466620,0469000,0459480,046186%-0,51
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.1,92261,96081,90981,9480%0,66
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.1,92261,96081,90981,9480%0,66
Is Finansal Kiralama A.S.0,9378700,9511800,9312200,951180%0,71
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,38931,40811,37051,3893%0,00
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,2120070,2131110,2086940,212007%0,52
Isiklar Enerji ve Yapı Holding A.Ş.1,64001,65001,60001,6300%-2,40
Izmir Demir Celik Sanayi A.S.0,5245600,5245600,5212400,524560%0,64
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.3,33603,33603,24003,2400%-0,74
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,9018800,9404200,9018800,925010%1,70
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2605300,2701800,2557100,260530%0,00
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,6235600,6360300,6173200,623560%0,00
Karsan Otomotiv Sanayii ve Ticaret A.S.3,00383,02782,95582,9798%-0,80
Karsu Tekstil Sanayii ve Ticaret A.S.0,9700000,9700000,8800000,880000%-2,22
Kartonsan Karton Sanayi ve Ticaret A.Ş.131,43133,57131,43132,14%-0,54
Kent Gıda Maddeleri Sanayii A.Ş.44,000044,000043,250043,7500%1,16
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,3086800,3159000,3068700,310480%-0,58
Kervansaray Yatirim Holding A.S.1,83291,83291,78561,8211%1,32
Klimasan Klima Sanayi ve Ticaret A.Ş.0,8560600,8560600,8106100,825760%-0,91
Koç Holding A.Ș.6,00006,00005,90486,0000%0,00
Konfrut Gida Sanayi ve Ticaret A.S.0,1262500,1293750,1243750,128750%3,52
Konya Cimento Sanayii A.S.91,000091,000088,000090,0000%0,56
Kordsa Teknik Tekstil A.S.0,2410650,2536970,2410650,250539%0,00
Koza Anadolu Metal Madencilik A.S.0,6745900,6862700,6716700,677510%-0,43
Kristal Kola ve Meşrubat Sanayi A.Ş.1,22641,24941,21871,2340%1,90
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,60001,61001,59001,6000%-0,62
Kütahya Porselen Sanayi A.Ş.2,61362,66232,58122,5812%-0,62
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0560970,0565850,0558530,056341%0,87
Logo Yazilim Sanayi ve Ticaret A.S.6,00006,13335,93336,0333%0,00
Luks Kadife Ticaret Sanayii A.S.1,90091,90091,85631,8563%-0,79
Lydia Holding AS1,77211,78581,73091,7446%0,79
Makina Takim Endustrisi A.S.0,6918100,6918100,6645000,682710%-1,32
Marka Yatirim Holding A.S.0,9997601,00820,9829600,991360%-0,84
Marmaris Altinyunus Turistik Tesisler A.S.13,000013,100012,500012,5000%-3,10
Marshall Boya ve Vernik Sanayi A.Ş.20,666520,826719,224620,1858%2,44
Marti Otel İşletmeleri A.Ş.2,36002,37002,28002,2800%-4,20
Mazhar Zorlu Holding A.S.1,50001,51001,46001,4700%-1,34
Menderes Tekstil Sanayi ve Ticaret A.S.0,3588200,3691700,3553700,362270%0,96
Merko Gıda Sanayi ve Ticaret A.Ş.3,12783,14563,05673,0745%0,00
Metemtur Otelcilik ve Turizm AS1,56981,58851,53251,5325%-5,20
Metro Ticari ve Mali Yatirimlar Holding A.S.1,34181,35211,29021,3418%-1,51
Metro Yatirim Ortakligi A.S.1,00001,00670,9866701,0000%-0,66
Migros Ticaret Anonim Sirketi13,400013,500013,100013,3000%0,76
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.1,77211,78581,73091,7446%0,79
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,18751,21601,17801,2017%0,40
Mondi Turkey Corrugated Cardboard Inc.1,18751,21601,17801,2017%0,40
Net Holding A.S.0,3598000,3598000,3434500,351630%0,00
Netas Telekomunikasyon A.S.4,45004,47504,37504,4250%-0,56
Nuh Cimento Sanayi A.S.8,15008,15008,05008,1000%0,62
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.1,53751,55001,48751,5250%3,39
Otokar Otomotiv ve Savunma Sanayi A.Ş.8,95009,45008,95009,3000%6,29
Oyak Cimento Fabrikalari A.S.1,49401,51521,48341,5046%1,43
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0123740,0125080,0120370,012172%0,55
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.2,70002,76002,70002,7200%-0,73
Parsan Makina Parçaları Sanayi A.Ş.2,00022,13352,00022,0980%3,51
Penguen Gıda Sanayi A.Ş.1,09581,13031,08721,1044%1,59
Petkim Petrokimya Holding A.S.0,7561800,7610300,7513300,756180%-0,64
Petrokent Turizm A.Ş.27,750028,750027,000027,0000%-1,82
Pınar Entegre Et ve Un Sanayi A.Ş.0,3528570,3528570,3314280,351428%0,82
Pinar Su Sanayi ve Ticaret A.S.0,2860550,2878540,2680640,282457%0,00
Pinar Sut Mamulleri Sanayii A.S.0,9142850,9571420,8928570,935714%2,34
Plastik Kart Akıllı Kart Teknolojileri A.Ş.2,62002,66002,60002,6400%-0,75
QNB Bank A.Ş.1,67341,67341,62341,6609%-1,48
QNB Finansal Kiralama A.S.4,50204,60674,47594,5282%-0,57
QNB Finansal Kiralama A.Ş.0,5177140,5297540,5147040,520724%-0,57
QNB Finansbank A.Ş.2,74732,74732,66532,7268%-1,48
Ral Yatirim Holding A.S.0,1353820,1353820,1330350,133035%-0,58
Ray Sigorta A.S.1,75241,79371,74411,7854%2,86
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.1,45001,47001,44001,4500%0,00
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.1,53361,65801,51291,6580%7,14
Sanko Pazarlama İthalat İhracat A.Ş.1,45601,46981,44221,4560%0,00
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,1250000,1285000,1245000,127000%0,79
Sasa Polyester Sanayi A.Ş.0,0067880,0067880,0066850,006736%-1,52
Selcuk Gida Endustri Ihracat A.S.19,692720,341919,476320,1255%2,20
Serve Film Prodüksiyon Eglence A.S.1,60001,61001,59001,6000%-0,62
Soktas Tekstil Sanayi ve Ticaret A.S.1,93841,95551,85261,8869%3,29
Sonmez Filament Sentetik A.S.1,34001,36001,32001,3300%-0,75
Sonmez Pamuklu Sanayii A.S.0,2806820,2822320,2775800,282232%1,11
Söke Değirmencilik Sanayi ve Ticaret A.Ş.4,13004,15004,11004,1500%0,97
Şeker Finansal Kiralama A.Ş.2,82772,82772,71462,7711%-3,92
Şekerbank T.A.Ş.1,17121,21501,16031,2040%1,85
Tat Gida Sanayi A.S.2,58002,62002,56002,5600%1,59
Tek Art Insaat Ticaret Turizm A.S.1,83811,88471,73541,8381%-1,99
Tera Finansal Yatırımlar Holding A.Ş.1,01801,03230,9893120,996481%-1,42
Tera Yatirim Teknoloji Holding A.Ş.0,3103590,3149230,3080770,310359%0,74
Tofas Turk Otomobil Fabrikasi A.S.3,06003,08002,98003,0200%-1,31
Trabzonspor Sportif Yatirim Ve Ticaret A.S.1,96091,96091,92241,9417%0,00
Tukas Gida Sanayi ve Ticaret A.S.0,2055550,2111110,2037030,207407%0,00
Tupras Turkiye Petrol Rafinerileri A.S.3,67863,71433,60713,6071%-0,98
Turcas Petrol A.S.1,96501,97771,93971,9524%0,00
Turk Prysmian Kablo ve Sistemleri A.S.1,11561,13161,11561,1316%-0,94
Turk Sise ve Cam Fabrikalari A.S.1,00501,00920,9925600,996710%-0,83
Turk Traktor ve Ziraat Makineleri A.S.9,900010,20009,800010,1500%3,05
Turkcell Iletisim Hizmetleri A.S.7,12487,16707,04057,1248%1,20
Turkish Airlines Inc.1,12861,12861,10961,1159%-1,12
Turkiye Sigorta A.S.0,0863790,0878260,0839660,084931%-0,57
Turkiye Sınai Kalkınma Bankası A.Ş.0,7123700,7152900,7006900,709450%-0,82
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,66731,68821,66731,6812%0,42
Türkiye Garanti Bankası A.Ş.3,06023,11903,03083,0896%0,00
Türkiye Kalkınma ve Yatırım Bankası A.Ş.2,24282,26802,23022,2428%-0,56
Türkiye Vakıflar Bankası T.A.O.4,04184,06733,88833,9394%-1,28
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.1,49831,50511,47121,4848%0,00
Usak Seramik Sanayii A.S.0,1778960,1778960,1740290,175318%0,00
Ülker Bisküvi Sanayi A.Ş.4,94005,10004,90005,0600%2,43
Vakif Finansal Kiralama A.S.0,0263160,0263160,0248930,025130%-4,51
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,1827780,1916080,1827780,187193%4,95
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.1,12531,12531,11501,1202%0,46
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,7109400,7164100,7054700,705470%0,00
Vestel Elektronik Sanayi ve Ticaret A.S.5,10005,20005,10005,1500%0,00
Viking Kagit ve Seluloz A.S.1,30001,44001,30001,4300%10,85
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,2670000,2780000,2640000,274000%3,79
Yapi ve Kredi Bankasi A.S.1,63501,66061,59671,6350%0,79
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,4926500,4926500,4661400,468350%-5,36
Yesil Yapi Endustrisi A.S.0,3626570,3763940,3626570,370899%0,75
Yesil Yatirim Holding A.S.1,75001,75001,72001,7300%2,98
Yunsa Yunlu Sanayi ve Ticaret A.S.0,1123870,1269670,1123870,125145%0,00
Zorlu Enerji Elektrik Üretim A.Ş.1,58621,59971,57281,5997%0,85