Amerikan Doları 50,0387 %0,04Euro 56,1979 %0,05Gram Altın 6.575,00 %0,11Ons Altın 4.063,88 %0,06Brent Petrol 94,6094 %-0,60EUR/USD 1,1231 %0,01Bitcoin 80.450,01 %0,39Ethereum 2.424,38 %0,14

6 Ocak 2006 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.2,05002,06671,96672,0500%13,89
Afyon Çimento Sanayi T.A.Ş.0,7850200,8151100,7850200,795960%0,69
Akbank T.A.Ş.4,79955,01004,79954,8837%0,87
Akçansa Çimento Sanayi ve Ticaret A.Ş.8,30008,45008,25008,3500%1,21
Akenerji Elektrik Üretim A.Ş.1,00491,01290,9889700,996950%-0,79
Akin Tekstil A.S.3,00003,00002,96002,9600%-1,99
Akmerkez Gayrimenkul Yatirim Ortakligi A.S.17,279417,279417,003717,0956%-1,06
Aksa Akrilik Kimya Sanayii A.Ş.0,0901750,0908740,0887770,089476%-0,78
Aksigorta A.Ş.3,49653,55483,37993,4382%0,00
Aksu Enerji Ve Ticaret A.S.2,08282,27782,07402,2069%8,26
Alarko Carrier Sanayi ve Ticaret A.S.15,400015,400015,200015,4000%0,00
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,1133500,1159860,1133500,115986%0,76
Alarko Holding A.Ş.2,61662,63912,59402,5940%-0,86
Alcatel Lucent Teletas Telekomunikasyon A.S.4,40564,40564,29194,3772%-0,65
Alkim Alkali Kimya A.S.0,5068620,5109830,4986200,506862%1,65
Alkim Kagit Sanayi ve Ticaret A.S.0,1157140,1178570,1150000,115714%0,00
Altinyunus Cesme Turistik Inc.4,45084,52564,18904,2264%-5,83
Anadolu Anonim Türk Sigorta Şirketi0,7688440,7842980,7649800,764980%1,02
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,9782651,00960,9782650,984536%1,95
Anadolu Grubu Holding A.S.0,7199230,7544380,7199230,744576%3,42
Anadolu Hayat Emeklilik A.S.1,86581,88331,77861,7786%-0,97
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,84611,88651,83601,8562%0,00
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,6950300,7067120,6862700,703791%3,88
Arcelik A.S.9,56109,90249,46349,7073%1,53
Arena Bilgisayar Sanayi ve Ticaret A.Ş.1,99792,36791,99792,2622%2,39
Arsan Tekstil Sanayi ve Ticaret A.S.0,0440580,0467280,0432570,043257%-0,61
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,4594290,4704550,4557530,466779%3,25
Ata Gayrimenkul Yatirim Ortakligi A.S.2,41292,41292,29872,3129%-5,81
Atakule Gayrimenkul Yatirim Ortakligi A.S.1,37741,40901,35851,3711%3,83
Atlantis Yatirim Holding A.S.1,64171,64171,56241,5851%-4,11
Atlas Yatırım Ortaklığı A.Ş.1,37041,38021,35081,3606%-2,11
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,51381,51381,47331,4814%0,00
Ayen Enerji A.S.1,52291,56581,51221,5336%0,70
Aygaz A.S.6,00006,10005,90005,9500%-2,46
Bagfas Bandirma Gübre Fabrikaları A.Ş.3,54923,54923,51283,5310%-0,51
Bak Ambalaj Sanayi ve Ticaret A.S.1,09631,09631,04211,0542%0,00
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,70001,75001,70001,7300%-2,26
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0926770,0926770,0914080,092677%0,00
Batisoke Cimento Sanayi ve Ticaret A.S.1,31471,33061,30671,3147%-1,20
Besiktas Futbol Yatirimlari A.S.2,03922,05741,94811,9664%-2,70
Big Medya Teknoloji Anonim Sirketi8,44418,59407,84458,0444%-3,01
BIM Birlesik Magazalar A.S.0,6822910,6927080,6770830,677083%-1,52
Birlik Mensucat Fabric Industry and Trade Inc.6,47946,54516,41366,4465%0,00
Blume Metal Kimya Anonim Sirketi0,2989880,3026560,2953190,298988%-0,61
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,30002,32002,26002,2600%-1,74
Borusan Yatirim ve Pazarlama A.S.5,80005,95005,75005,8000%0,87
Bosch Fren Sistemleri A.Ş.19,094719,257918,931518,9315%-1,28
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0368950,0374580,0366130,036895%0,77
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.2,24392,26832,21952,2317%-1,61
Burcelik Bursa Celik Dokum Sanayi A.S.0,2134610,2211530,2076920,213461%-0,89
Burcelik Vana Sanayi ve Ticaret A.S.1,40241,41791,36361,3946%-1,10
Bursa Cimento Fabrikasi A.S.4,04384,08664,04384,0652%0,00
Celik Halat ve Tel Sanayii A.S.2,44162,53202,39642,4190%3,88
Cemtas Celik Makina Sanayi ve Ticaret A.S.2,00002,01721,96552,0000%0,00
Cim Beton Hazirbeton Prefabrication A.S.34,000034,500034,000034,2500%-0,72
Cimentas Izmir Cimento Fabrikasi A.S.7,47717,52537,23597,4771%3,33
Coca-Cola İçecek A.Ş.16,000016,000014,400014,5000%0,00
Cosmos Yatirim Holding A.S.1,66001,67001,57001,5900%-4,22
Creditwest Faktoring A.S.0,2293320,2293320,2253320,227999%1,18
Çelebi Hava Servisi A.Ş.11,222211,222210,944411,2222%0,00
Çimsa Çimento Sanayi ve Ticaret A.Ş.9,65009,65009,50009,5500%-1,55
Dagi Yatirim Holding A.S.2,78792,78792,58882,6884%-2,88
Dardanel Onentas Gida Sanayi A.S.1,33001,39001,32001,3400%-2,90
Demisas Dokum Emaye Sanayi A.S.1,00731,02551,00121,0194%0,60
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.2,72002,72002,68002,7000%-0,74
Derimod Konfeksiyon Ayakkabi A.S.0,9354400,9549300,9094500,928940%0,00
Desa Deri Sanayi Ve Ticaret A.S.0,1607240,1717740,1607240,169765%9,74
Deva Holding A.S.3,44603,55173,38263,4037%0,00
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.9,15009,80009,15009,7500%7,14
Dogan Burda Magazine Publishing and Media Inc.8,44418,59407,84458,0444%-3,01
Dogan Sirketler Grubu Holdings A.S.1,39261,42861,37461,4046%2,63
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.1,00141,22580,9904791,0069%-9,36
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.1,00141,22580,9904801,0069%-9,36
Dogus Gayrimenkul Yatirim Ortakligi A.S.1,69171,72771,67011,6773%-2,51
Dogus Otomotiv Servis ve Ticaret A.S.3,50003,55003,45003,5000%0,00
Dogusan Boru Sanayii ve Ticaret A.S.2,03122,08831,99042,0557%1,61
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.2,13272,16112,11372,1327%-0,44
Dunya Holding A.Ş.12,494012,494012,358212,4940%-1,08
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,1259770,1292930,1226620,125977%-1,72
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,2433330,2666660,2400000,263333%6,76
Eczacibasi Yatirim Holding A.S.4,26674,46674,20004,3000%0,78
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.3,02433,04362,98583,0050%-0,64
Ege Endustri ve Ticaret A.S.12,000012,100011,800011,9000%-1,65
Ege Profil ve Sanayi A.S.0,7116350,7227540,7060750,706075%-0,78
Ege Seramik Sanayi ve Ticaret A.Ş.2,05002,07001,98002,0000%-1,96
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,9800001,02000,9700000,980000%1,03
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.1,21601,22131,20531,2160%-0,87
Emek Elektrik Endüstrisi A.Ş.1,01001,03000,9600000,980000%-2,97
Eminis Ambalaj A.S.3,16163,17713,05313,0841%-1,97
Enka Insaat ve Sanayi A.S.1,02001,02600,9960441,0080%-1,18
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,72261,74871,72261,7487%0,00
Eregli Demir ve Celik Fabrikalari T.A.S.0,5889390,5889390,5784850,581969%-0,60
Ersu Meyve ve Gida Sanayi A.S.0,7725600,7725600,7569000,762120%-1,35
Escort Teknoloji Yatırım A.Ş.0,0331920,0331920,0326420,032825%-0,56
Federal-Mogul Izmit Piston19,214319,642919,071419,2143%0,75
Fenerbahçe Futbol A.Ş.10,659910,659910,374310,4695%-1,35
Ford Otomotiv Sanayi A.Ş.1,13001,15001,12001,1500%1,77
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0076590,0078080,0076100,007758%0,00
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.2,90222,90222,85252,8774%-0,85
Garanti Faktoring A.S.0,9036600,9126900,8449200,867510%1,05
Garanti Yatirim Ortakligi A.S.1,01211,01650,9727000,981470%-2,18
Gentas Genel Metal Sanayi ve Ticaret A.S.0,1496480,1496480,1408970,144397%-1,20
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,2713550,2731770,2640710,269534%-1,33
Global Yatırım Holding A.Ş.0,4704220,4754260,4554080,457910%-4,19
Goodyear Lastikleri T.A.Ş.0,1215280,1215280,1183920,119176%-2,56
Göltaş Göller Bölgesi Çimento A.Ş.19,900020,100019,800019,9000%0,51
GSD Denizcilik Gayrimenkul A.Ş.0,8556500,9066400,8443100,895310%4,64
GSD Holding A.S.1,25561,29441,24441,2889%1,75
Gubre Fabrikalari T.A.S.0,2317200,2371100,2236400,224990%-2,90
Hacı Ömer Sabancı Holding A.Ş.4,42094,49984,28934,4472%2,42
Hektaş Ticaret T.A.Ş.0,0230570,0230570,0225440,022715%-1,48
Hürriyet Gazetecilik ve Matbaacılık A.Ş.5,09625,14425,00005,0481%0,00
ICBC Turkey Bank A.S.1,93002,03951,91632,0258%4,23
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,2920000,2980000,2900000,294000%1,38
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.1,06761,12481,06761,1248%7,27
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,7100000,7100000,6800000,690000%-2,82
Ihlas Holding A.S.0,8014300,8171400,7857100,801430%0,00
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,1806930,1814400,1769600,176960%0,00
Intema Insaat ve Tesisat Malzeme A.S.1,83062,03941,83062,0233%0,80
Inveo Yatırım Holding A.Ş.0,0459480,0461860,0449960,045472%-1,55
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.1,98622,06261,96082,0244%3,92
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.1,98622,06261,96082,0244%3,92
Is Finansal Kiralama A.S.0,9711300,9711300,9378700,937870%-1,40
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,38931,38931,36121,3705%-1,35
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,2097990,2131110,2086940,209799%-1,04
Isiklar Enerji ve Yapı Holding A.Ş.1,59001,65001,58001,6100%-1,23
Izmir Demir Celik Sanayi A.S.0,5245600,5278800,5212400,521240%-0,63
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.3,36003,48003,14403,1920%-1,48
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,9173000,9173000,9018800,909590%-1,67
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2605300,2653600,2557100,260530%0,00
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,6235600,6297900,6110800,611080%-2,00
Karsan Otomotiv Sanayii ve Ticaret A.S.3,00383,05192,88372,8837%-3,23
Karsu Tekstil Sanayii ve Ticaret A.S.0,8800000,9200000,8700000,910000%3,41
Kartonsan Karton Sanayi ve Ticaret A.Ş.132,86133,57131,43132,86%0,54
Kent Gıda Maddeleri Sanayii A.Ş.43,750044,000043,250043,2500%-1,14
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,3086800,3357600,3086800,324920%4,65
Kervansaray Yatirim Holding A.S.1,83291,85651,80921,8565%1,95
Klimasan Klima Sanayi ve Ticaret A.Ş.0,8030300,8030300,7651500,780300%-5,51
Koç Holding A.Ș.5,90486,09525,85715,9048%-1,59
Konfrut Gida Sanayi ve Ticaret A.S.0,1343750,1543750,1256250,154375%19,90
Konya Cimento Sanayii A.S.91,000091,000087,500089,0000%-1,11
Kordsa Teknik Tekstil A.S.0,2505390,2547500,2452750,250539%0,00
Koza Anadolu Metal Madencilik A.S.0,6950300,7067100,6862700,703790%3,88
Kristal Kola ve Meşrubat Sanayi A.Ş.1,22641,24941,21871,2340%0,00
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,65001,67001,60001,6000%0,00
Kütahya Porselen Sanayi A.Ş.2,58122,59742,56492,5812%0,00
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0563410,0575600,0563410,057073%1,30
Logo Yazilim Sanayi ve Ticaret A.S.6,00006,03335,90005,9333%-1,66
Luks Kadife Ticaret Sanayii A.S.1,90091,90091,82661,8415%-0,80
Lydia Holding AS1,74461,81331,71711,7858%2,36
Makina Takim Endustrisi A.S.0,6827100,7464300,6827100,728220%6,67
Marka Yatirim Holding A.S.0,9913600,9913600,9661600,982960%-0,85
Marmaris Altinyunus Turistik Tesisler A.S.12,500012,800012,000012,1000%-3,20
Marshall Boya ve Vernik Sanayi A.Ş.20,185820,185819,705219,8654%-1,59
Marti Otel İşletmeleri A.Ş.2,26002,26002,15002,1800%-4,39
Mazhar Zorlu Holding A.S.1,48001,56001,47001,5200%3,40
Menderes Tekstil Sanayi ve Ticaret A.S.0,3588200,3657200,3519200,362270%0,00
Merko Gıda Sanayi ve Ticaret A.Ş.3,07453,07452,91452,9323%-4,62
Metemtur Otelcilik ve Turizm AS1,52311,54181,50441,5231%-0,61
Metro Ticari ve Mali Yatirimlar Holding A.S.1,34181,35211,33141,3314%-0,77
Metro Yatirim Ortakligi A.S.1,00001,00670,9866701,0000%0,00
Migros Ticaret Anonim Sirketi13,300014,000013,200013,5000%1,50
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.1,74461,81331,71711,7858%2,36
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,19701,20651,17801,1875%-1,18
Mondi Turkey Corrugated Cardboard Inc.1,19701,20651,17801,1875%-1,19
Net Holding A.S.0,3516300,3516300,3352700,351630%0,00
Netas Telekomunikasyon A.S.4,45004,82504,37504,8250%9,04
Nuh Cimento Sanayi A.S.7,90008,15007,90008,0500%-0,62
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.1,53751,56251,45001,4500%-4,92
Otokar Otomotiv ve Savunma Sanayi A.Ş.9,30009,45009,25009,3500%0,54
Oyak Cimento Fabrikalari A.S.1,49401,49401,47281,4834%-1,41
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0129120,0132480,0123740,012508%2,76
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.2,72002,78002,72002,7800%2,21
Parsan Makina Parçaları Sanayi A.Ş.2,11572,17802,10682,1513%2,54
Penguen Gıda Sanayi A.Ş.1,14761,16481,11301,1130%0,78
Petkim Petrokimya Holding A.S.0,7561800,7610300,7513300,756180%0,00
Petrokent Turizm A.Ş.27,000027,500026,000027,0000%0,00
Pınar Entegre Et ve Un Sanayi A.Ş.0,3500000,3500000,3385710,342857%-2,44
Pinar Su Sanayi ve Ticaret A.S.0,2968490,3058450,2788590,278859%-1,27
Pinar Sut Mamulleri Sanayii A.S.0,9142850,9785710,9142850,978571%4,58
Plastik Kart Akıllı Kart Teknolojileri A.Ş.2,68002,68002,62002,6400%0,00
QNB Bank A.Ş.1,78581,79821,72331,7608%6,02
QNB Finansal Kiralama A.S.4,58064,58064,44974,4759%-1,16
QNB Finansal Kiralama A.Ş.0,5267440,5267440,5116950,514704%-1,16
QNB Finansbank A.Ş.2,93182,95232,82932,8908%6,01
Ral Yatirim Holding A.S.0,1330350,1346000,1299040,130687%-1,76
Ray Sigorta A.S.1,62011,81851,62011,7937%0,46
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.1,46001,49001,45001,4700%1,38
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.1,66491,73401,65111,6511%-0,42
Sanko Pazarlama İthalat İhracat A.Ş.1,46981,48361,44911,4560%0,00
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,1270000,1290000,1260000,127000%0,00
Sasa Polyester Sanayi A.Ş.0,0067880,0068920,0067360,006840%1,54
Selcuk Gida Endustri Ihracat A.S.19,909119,909119,692719,9091%-1,08
Serve Film Prodüksiyon Eglence A.S.1,65001,67001,60001,6000%0,00
Soktas Tekstil Sanayi ve Ticaret A.S.1,97271,97271,87831,8955%0,45
Sonmez Filament Sentetik A.S.1,35001,37001,33001,3600%2,26
Sonmez Pamuklu Sanayii A.S.0,2791310,2837830,2775800,280682%-0,55
Söke Değirmencilik Sanayi ve Ticaret A.Ş.4,10004,10004,03004,0300%-2,89
Şeker Finansal Kiralama A.Ş.2,75232,86542,75232,7900%0,68
Şekerbank T.A.Ş.1,21501,22591,18221,2259%1,82
Tat Gida Sanayi A.S.2,58002,60002,54002,5800%0,78
Tek Art Insaat Ticaret Turizm A.S.1,81941,82871,69811,7168%-6,60
Tera Finansal Yatırımlar Holding A.Ş.1,00361,00360,9319610,967805%-2,88
Tera Yatirim Teknoloji Holding A.Ş.0,3080770,3126410,3035140,308077%-0,74
Tofas Turk Otomobil Fabrikasi A.S.3,04003,06003,00003,0400%0,66
Trabzonspor Sportif Yatirim Ve Ticaret A.S.1,73021,96091,73021,9224%-0,99
Tukas Gida Sanayi ve Ticaret A.S.0,2074070,2092590,2055550,207407%0,00
Tupras Turkiye Petrol Rafinerileri A.S.3,57143,75003,57143,7143%2,97
Turcas Petrol A.S.2,11722,11722,05382,0664%5,84
Turk Prysmian Kablo ve Sistemleri A.S.1,13161,16921,12091,1531%1,90
Turk Sise ve Cam Fabrikalari A.S.0,9967101,00090,9801000,992560%-0,42
Turk Traktor ve Ziraat Makineleri A.S.10,300010,60009,900010,6000%4,43
Turkcell Iletisim Hizmetleri A.S.7,16707,20917,08267,1248%0,00
Turkish Airlines Inc.1,12221,14761,10961,1349%1,70
Turkiye Sigorta A.S.0,0849310,0854140,0834830,084448%-0,57
Turkiye Sınai Kalkınma Bankası A.Ş.0,7152900,7663800,7094500,751790%5,97
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,67431,68121,66731,6743%-0,42
Türkiye Garanti Bankası A.Ş.3,11903,35443,08963,2367%4,76
Türkiye Kalkınma ve Yatırım Bankası A.Ş.2,25542,48222,24282,4822%10,67
Türkiye Vakıflar Bankası T.A.O.3,96504,01623,91383,9394%0,00
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.1,49151,49151,45761,4915%0,46
Usak Seramik Sanayii A.S.0,1714500,1727400,1611380,165005%-5,88
Ülker Bisküvi Sanayi A.Ş.5,10005,10004,95005,0000%-1,19
Vakif Finansal Kiralama A.S.0,0253680,0279750,0253680,025842%2,83
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,1871930,1907250,1792460,187193%0,00
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.1,12531,14611,11501,1357%1,39
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,7109400,7492200,7054700,716410%1,55
Vestel Elektronik Sanayi ve Ticaret A.S.5,20005,25005,05005,1000%-0,97
Viking Kagit ve Seluloz A.S.1,47001,53001,42001,5100%5,59
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,2460000,2730000,2460000,264000%-3,65
Yapi ve Kredi Bankasi A.S.1,64781,75001,64781,7372%6,25
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,4727700,5059100,4661400,497070%6,13
Yesil Yapi Endustrisi A.S.0,3736470,3763940,3626570,365405%-1,48
Yesil Yatirim Holding A.S.1,74001,80001,72001,7300%0,00
Yunsa Yunlu Sanayi ve Ticaret A.S.0,1269670,1287900,1227150,124537%-0,49
Zorlu Enerji Elektrik Üretim A.Ş.1,61311,62651,58621,5997%0,00