Amerikan Doları 50,0291 %0,02Euro 56,3093 %0,24Gram Altın 6.673,50 %1,60Ons Altın 4.125,58 %1,58Brent Petrol 94,1831 %-1,05EUR/USD 1,1255 %0,22Bitcoin 80.622,01 %0,60Ethereum 2.427,41 %0,27

16 Ocak 2006 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.2,06672,08331,96671,9667%-4,06
Afyon Çimento Sanayi T.A.Ş.0,7987000,8151100,7987000,806900%1,37
Akbank T.A.Ş.4,92585,30474,84165,1784%6,03
Akçansa Çimento Sanayi ve Ticaret A.Ş.8,40008,60008,35008,5500%2,40
Akenerji Elektrik Üretim A.Ş.1,00491,00490,9809900,980990%-1,60
Akin Tekstil A.S.3,00003,00002,98002,9800%0,68
Akmerkez Gayrimenkul Yatirim Ortakligi A.S.17,187517,279417,003717,0956%0,00
Aksa Akrilik Kimya Sanayii A.Ş.0,0901750,0908740,0894760,090175%0,78
Aksigorta A.Ş.3,46743,55483,43823,4965%1,70
Aksu Enerji Ve Ticaret A.S.4,47124,47123,20053,6241%64,21
Alarko Carrier Sanayi ve Ticaret A.S.15,600015,600015,000015,2000%-1,30
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,1159860,1159860,1142280,115986%0,00
Alarko Holding A.Ş.2,59402,61662,54892,5489%-1,74
Alcatel Lucent Teletas Telekomunikasyon A.S.4,40564,49094,37724,4056%0,65
Alkim Alkali Kimya A.S.0,5068620,5109830,4945000,498620%-1,63
Alkim Kagit Sanayi ve Ticaret A.S.0,1171420,1171420,1150000,115000%-0,62
Altinyunus Cesme Turistik Inc.3,88984,22643,77763,8150%-9,73
Anadolu Anonim Türk Sigorta Şirketi0,7688440,7688440,6954370,761117%-0,50
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,9845361,00330,9531810,965723%-1,91
Anadolu Grubu Holding A.S.0,7396460,7790920,7396460,764300%2,65
Anadolu Hayat Emeklilik A.S.1,77861,81351,74381,7612%-0,98
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,85621,87641,84611,8562%0,00
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,7067120,8176830,7037910,810382%15,15
Arcelik A.S.9,658511,02449,658510,7317%10,55
Arena Bilgisayar Sanayi ve Ticaret A.Ş.2,26222,33622,25162,2516%-0,47
Arsan Tekstil Sanayi ve Ticaret A.S.0,0435240,0440580,0427230,042990%-0,62
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,4631040,4888320,4631040,485157%3,94
Ata Gayrimenkul Yatirim Ortakligi A.S.2,32722,49852,25582,4129%4,32
Atakule Gayrimenkul Yatirim Ortakligi A.S.1,39011,42171,37741,3838%0,92
Atlantis Yatirim Holding A.S.1,57371,60771,49451,5058%-5,00
Atlas Yatırım Ortaklığı A.Ş.1,38021,39981,31171,3312%-2,16
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,47331,48141,41671,4248%-3,82
Ayen Enerji A.S.1,53361,66231,53361,6087%4,90
Aygaz A.S.5,95006,00005,80005,8000%-2,52
Bagfas Bandirma Gübre Fabrikaları A.Ş.3,53103,58563,53103,5492%0,52
Bak Ambalaj Sanayi ve Ticaret A.S.1,05421,07831,05421,0662%1,14
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,55001,70001,55001,6700%-3,47
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0939470,0939470,0907730,091408%-1,37
Batisoke Cimento Sanayi ve Ticaret A.S.1,31471,33861,30671,3226%0,61
Besiktas Futbol Yatirimlari A.S.1,96642,00281,89351,9117%-2,78
Big Medya Teknoloji Anonim Sirketi8,09439,29357,84458,8438%9,94
BIM Birlesik Magazalar A.S.0,6875000,6979160,6770830,682291%0,77
Birlik Mensucat Fabric Industry and Trade Inc.6,51226,74256,41366,5451%1,53
Blume Metal Kimya Anonim Sirketi0,3008220,3008220,2641360,265971%-11,04
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,26002,28002,24002,2600%0,00
Borusan Yatirim ve Pazarlama A.S.5,70005,75005,60005,6500%-2,59
Bosch Fren Sistemleri A.Ş.19,013119,094718,931518,9315%0,00
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0371760,0374580,0366130,036895%0,00
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.2,21952,23172,19512,2195%-0,55
Burcelik Bursa Celik Dokum Sanayi A.S.0,2153840,2192300,2115380,215384%0,90
Burcelik Vana Sanayi ve Ticaret A.S.1,39461,40241,37141,3791%-1,11
Bursa Cimento Fabrikasi A.S.4,06524,27913,85124,1722%2,63
Celik Halat ve Tel Sanayii A.S.2,39642,57722,26082,4642%1,87
Cemtas Celik Makina Sanayi ve Ticaret A.S.2,00002,03451,98282,0172%0,86
Cim Beton Hazirbeton Prefabrication A.S.34,500034,500033,500033,7500%-1,46
Cimentas Izmir Cimento Fabrikasi A.S.7,52537,57367,38067,3806%-1,29
Coca-Cola İçecek A.Ş.14,600014,600014,300014,3000%-1,38
Cosmos Yatirim Holding A.S.1,60001,60001,56001,5600%-1,89
Creditwest Faktoring A.S.0,2293320,2293320,2239990,226666%-0,58
Çelebi Hava Servisi A.Ş.11,111111,333311,055611,3333%0,99
Çimsa Çimento Sanayi ve Ticaret A.Ş.9,55009,90009,45009,8000%2,62
Dagi Yatirim Holding A.S.2,70832,82782,58882,7680%2,96
Dardanel Onentas Gida Sanayi A.S.1,36001,43001,36001,4000%4,48
Demisas Dokum Emaye Sanayi A.S.1,01941,02551,00731,0134%-0,60
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.2,70002,72002,66002,6800%-0,74
Derimod Konfeksiyon Ayakkabi A.S.0,9289400,9354400,9159500,922450%-0,70
Desa Deri Sanayi Ve Ticaret A.S.0,1707700,1727790,1677560,168761%-0,59
Deva Holding A.S.3,42483,61513,38263,5094%3,11
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.9,75009,90009,55009,6500%-1,03
Dogan Burda Magazine Publishing and Media Inc.8,09439,29357,84458,8438%9,94
Dogan Sirketler Grubu Holdings A.S.1,40461,43461,39261,4166%0,86
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,9850071,03430,9850071,0178%1,09
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,9850101,03430,9850101,0178%1,09
Dogus Gayrimenkul Yatirim Ortakligi A.S.1,68451,72771,64131,7061%1,72
Dogus Otomotiv Servis ve Ticaret A.S.3,50003,62503,45003,6000%2,86
Dogusan Boru Sanayii ve Ticaret A.S.2,07202,16992,03942,0394%-0,79
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.2,13272,13272,10432,1232%-0,44
Dunya Holding A.Ş.12,494012,765612,358212,6298%1,09
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,1259770,1270820,1226620,122662%-2,63
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,2633330,2800000,2633330,270000%2,53
Eczacibasi Yatirim Holding A.S.4,23334,36674,20004,2333%-1,55
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.3,02433,02432,96652,9858%-0,64
Ege Endustri ve Ticaret A.S.11,900012,000011,600011,7000%-1,68
Ege Profil ve Sanayi A.S.0,7116350,7116350,7060750,706075%0,00
Ege Seramik Sanayi ve Ticaret A.Ş.2,00002,03001,98001,9900%-0,50
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,9800001,00000,9800000,990000%1,02
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.1,21601,23201,20531,2160%0,00
Emek Elektrik Endüstrisi A.Ş.0,9900000,9900000,9400000,940000%-4,08
Eminis Ambalaj A.S.3,09963,09962,96013,0066%-2,51
Enka Insaat ve Sanayi A.S.1,00801,00800,9660430,984043%-2,38
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,76181,81401,76181,8009%2,99
Eregli Demir ve Celik Fabrikalari T.A.S.0,5819690,5889390,5715150,578485%-0,60
Ersu Meyve ve Gida Sanayi A.S.0,7621200,7725600,7569000,756900%-0,68
Escort Teknoloji Yatırım A.Ş.0,0328250,0328250,0295250,030075%-8,38
Federal-Mogul Izmit Piston19,357120,071418,642918,7857%-2,23
Fenerbahçe Futbol A.Ş.10,469510,659910,421910,4695%0,00
Ford Otomotiv Sanayi A.Ş.1,16001,18001,14001,1700%1,74
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0078570,0080050,0077580,007956%2,55
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.3,17503,17502,87742,9270%1,72
Garanti Faktoring A.S.0,8675100,8855800,8449200,867510%0,00
Garanti Yatirim Ortakligi A.S.0,9814700,9946100,9639400,985850%0,45
Gentas Genel Metal Sanayi ve Ticaret A.S.0,1566490,1566490,1356460,143522%-0,61
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,2713550,2786400,2658920,267713%-0,68
Global Yatırım Holding A.Ş.0,4253810,4629150,4253810,457910%0,00
Goodyear Lastikleri T.A.Ş.0,1191760,1191760,1160400,116040%-2,63
Göltaş Göller Bölgesi Çimento A.Ş.19,800020,000019,500019,5000%-2,01
GSD Denizcilik Gayrimenkul A.Ş.0,9179800,9349800,9009800,912310%1,90
GSD Holding A.S.1,28891,30561,27781,2944%0,43
Gubre Fabrikalari T.A.S.0,2263400,2330700,2222900,226340%0,60
Hacı Ömer Sabancı Holding A.Ş.4,44724,60514,36824,5524%2,37
Hektaş Ticaret T.A.Ş.0,0230570,0230570,0225440,022715%0,00
Hürriyet Gazetecilik ve Matbaacılık A.Ş.5,04815,09624,95195,0000%-0,95
ICBC Turkey Bank A.S.2,03952,09432,01212,0806%2,70
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,2960000,3040000,2940000,296000%0,68
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.1,11841,16291,11841,1438%1,69
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,6900000,7100000,6900000,700000%1,45
Ihlas Holding A.S.0,8014300,8328600,7857100,817140%1,96
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,1792000,1896530,1784530,184426%4,22
Intema Insaat ve Tesisat Malzeme A.S.2,05542,05541,79852,0072%-0,79
Inveo Yatırım Holding A.Ş.0,0454720,0454720,0440440,044044%-3,14
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.2,03722,36822,03722,3555%16,35
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.2,03722,36822,03722,3555%16,35
Is Finansal Kiralama A.S.0,9511800,9578300,9378700,944520%0,71
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,37051,44561,36121,4362%4,79
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,2086940,2120070,2075900,208694%-0,53
Isiklar Enerji ve Yapı Holding A.Ş.1,62001,63001,57001,5800%-1,86
Izmir Demir Celik Sanayi A.S.0,5245600,5245600,5212400,521240%0,00
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.3,24003,24003,16803,2400%1,50
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,9095900,9250100,9018800,901880%-0,85
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,6173200,6235600,6048500,611080%0,00
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2605300,2653600,2557100,265360%1,85
Karsan Otomotiv Sanayii ve Ticaret A.S.2,85962,93172,85962,9077%0,83
Karsu Tekstil Sanayii ve Ticaret A.S.0,9200001,01000,9100000,980000%7,69
Kartonsan Karton Sanayi ve Ticaret A.Ş.132,14135,00132,14132,86%0,00
Kent Gıda Maddeleri Sanayii A.Ş.43,500043,500041,750042,0000%-2,89
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,3231200,3502000,2924300,339370%4,45
Kervansaray Yatirim Holding A.S.1,85651,93931,84471,9275%3,82
Klimasan Klima Sanayi ve Ticaret A.Ş.0,7727300,8712100,7727300,848480%8,74
Koç Holding A.Ș.5,90486,04765,85716,0000%1,61
Konfrut Gida Sanayi ve Ticaret A.S.0,1550000,1781250,1550000,168750%9,31
Konya Cimento Sanayii A.S.81,000089,500081,000088,5000%-0,56
Kordsa Teknik Tekstil A.S.0,2505390,2536970,2505390,250539%0,00
Koza Anadolu Metal Madencilik A.S.0,7067100,8176800,7037900,810380%15,15
Kristal Kola ve Meşrubat Sanayi A.Ş.1,24941,26471,23401,2417%0,62
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,60001,62001,58001,5900%-0,62
Kütahya Porselen Sanayi A.Ş.2,61362,61362,56492,5974%0,63
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0570730,0580480,0570730,057073%0,00
Logo Yazilim Sanayi ve Ticaret A.S.5,93335,96675,83335,9000%-0,56
Luks Kadife Ticaret Sanayii A.S.1,84151,88601,84151,8563%0,81
Lydia Holding AS1,79951,88201,78581,8408%3,08
Makina Takim Endustrisi A.S.0,7373200,7555300,7100200,719120%-1,25
Marka Yatirim Holding A.S.0,9829600,9829600,8905500,949360%-3,42
Marmaris Altinyunus Turistik Tesisler A.S.12,000012,000011,000011,3000%-6,61
Marshall Boya ve Vernik Sanayi A.Ş.20,025620,025619,705219,8654%0,00
Marti Otel İşletmeleri A.Ş.2,16002,16002,05002,0800%-4,59
Mazhar Zorlu Holding A.S.1,50001,55001,50001,5200%0,00
Menderes Tekstil Sanayi ve Ticaret A.S.0,3622700,3864200,3588200,379520%4,76
Merko Gıda Sanayi ve Ticaret A.Ş.2,71903,02122,71902,8079%-4,24
Metemtur Otelcilik ve Turizm AS1,53251,53251,34561,3549%-11,04
Metro Ticari ve Mali Yatirimlar Holding A.S.1,20761,34181,20761,3211%-0,78
Metro Yatirim Ortakligi A.S.0,9933301,00000,9866700,993330%-0,67
Migros Ticaret Anonim Sirketi13,500013,800013,500013,7000%1,48
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.1,79951,88201,78581,8408%3,08
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,19701,19701,16851,1780%-0,80
Mondi Turkey Corrugated Cardboard Inc.10,486710,486710,486710,4867%1,48
Net Holding A.S.0,3516300,3516300,3352700,343450%-2,33
Netas Telekomunikasyon A.S.4,70004,80004,40004,4000%-8,81
Nuh Cimento Sanayi A.S.8,05008,15007,95008,0500%0,00
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.1,47501,47501,37501,4750%1,72
Otokar Otomotiv ve Savunma Sanayi A.Ş.9,25009,50009,25009,3500%0,00
Oyak Cimento Fabrikalari A.S.1,48341,49401,47281,4940%0,71
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0126430,0126430,0122390,012374%-1,07
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.2,80002,88002,80002,8400%2,16
Parsan Makina Parçaları Sanayi A.Ş.2,16022,21352,14242,1602%0,41
Penguen Gıda Sanayi A.Ş.1,12171,13891,10441,1217%0,78
Petkim Petrokimya Holding A.S.0,7561800,7610300,7464900,751330%-0,64
Petrokent Turizm A.Ş.27,000027,000025,500025,7500%-4,63
Pınar Entegre Et ve Un Sanayi A.Ş.0,3428570,3428570,3228570,327142%-4,58
Pinar Su Sanayi ve Ticaret A.S.0,2572690,2860550,2572690,282457%1,29
Pinar Sut Mamulleri Sanayii A.S.0,9785710,9928570,9428570,964285%-1,46
Plastik Kart Akıllı Kart Teknolojileri A.Ş.2,64002,64002,60002,6000%-1,52
Platform Turizm Tasimacilik A.S.41,010042,190040,900042,1900–
QNB Bank A.Ş.1,76081,89821,69841,8607%5,67
QNB Finansal Kiralama A.S.4,52824,60674,10944,5282%1,17
QNB Finansal Kiralama A.Ş.0,5207240,5297540,4725650,520724%1,17
QNB Finansbank A.Ş.2,89083,11642,78833,0548%5,67
Ral Yatirim Holding A.S.0,1314700,1346000,1299040,133035%1,80
Ray Sigorta A.S.1,81851,83501,73581,7772%-0,92
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.1,48001,52001,47001,4800%0,68
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.1,67181,71331,67181,6994%2,93
Sanko Pazarlama İthalat İhracat A.Ş.1,44911,45601,44221,4560%0,00
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,1270000,1270000,1140000,125000%-1,57
Sasa Polyester Sanayi A.Ş.0,0067880,0068920,0067880,006788%-0,76
Selcuk Gida Endustri Ihracat A.S.19,909120,341919,692720,1255%1,09
Serve Film Prodüksiyon Eglence A.S.1,60001,62001,58001,5900%-0,62
Soktas Tekstil Sanayi ve Ticaret A.S.2,01562,01561,81831,8698%-1,36
Sonmez Filament Sentetik A.S.1,27001,35001,27001,3300%-2,21
Sonmez Pamuklu Sanayii A.S.0,2806820,2837830,2760290,280682%0,00
Söke Değirmencilik Sanayi ve Ticaret A.Ş.4,15004,15004,14004,1500%0,00
Şeker Finansal Kiralama A.Ş.2,80882,82772,73342,7523%-1,35
Şekerbank T.A.Ş.1,23691,28071,20401,2588%2,68
Tat Gida Sanayi A.S.2,60002,60002,50002,5200%-2,33
Tek Art Insaat Ticaret Turizm A.S.1,72611,72611,44621,4742%-14,13
Tera Finansal Yatırımlar Holding A.Ş.0,9749741,01800,9319610,996481%2,96
Tera Yatirim Teknoloji Holding A.Ş.0,3080770,3126410,3035140,308077%0,00
Tofas Turk Otomobil Fabrikasi A.S.3,04003,10003,00003,0600%0,66
Trabzonspor Sportif Yatirim Ve Ticaret A.S.1,93011,98401,93011,9609%2,00
Tukas Gida Sanayi ve Ticaret A.S.0,2074070,2092590,2055550,209259%0,89
Tupras Turkiye Petrol Rafinerileri A.S.3,71433,89293,67863,8571%3,85
Turcas Petrol A.S.2,06642,10452,00312,0157%-2,45
Turk Prysmian Kablo ve Sistemleri A.S.1,15311,16381,14241,1424%-0,93
Turk Sise ve Cam Fabrikalari A.S.0,9925601,00500,9842500,996710%0,42
Turk Traktor ve Ziraat Makineleri A.S.10,800010,900010,400010,6000%0,00
Turkcell Iletisim Hizmetleri A.S.7,08267,20916,95627,1248%0,00
Turkish Airlines Inc.1,12861,12861,10321,1159%-1,68
Turkiye Sigorta A.S.0,0844480,0849310,0830010,084448%0,00
Turkiye Sınai Kalkınma Bankası A.Ş.0,7590800,7809800,7444900,759080%0,97
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,67431,68821,67431,6812%0,42
Türkiye Garanti Bankası A.Ş.3,23673,53103,17793,3838%4,55
Türkiye Kalkınma ve Yatırım Bankası A.Ş.2,50752,84772,50752,5705%3,55
Türkiye Vakıflar Bankası T.A.O.3,93944,42553,93944,2720%8,44
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.1,49831,49831,36951,4848%-0,45
Usak Seramik Sanayii A.S.0,1624270,1662940,1598480,162427%-1,56
Ülker Bisküvi Sanayi A.Ş.5,00005,08005,00005,0400%0,80
Vakif Finansal Kiralama A.S.0,0260790,0270270,0260790,026553%2,75
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,1871930,2048520,1871930,200437%7,08
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.1,14611,16161,13571,1513%1,37
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,7273400,7437500,7218800,727340%1,53
Vestel Elektronik Sanayi ve Ticaret A.S.5,15005,20005,00005,1000%0,00
Viking Kagit ve Seluloz A.S.1,52001,54001,48001,5100%0,00
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,2620000,2750000,2360000,273000%3,41
Yapi ve Kredi Bankasi A.S.1,73721,80111,71171,7628%1,47
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,5037000,5611400,4970700,554510%11,56
Yesil Yapi Endustrisi A.S.0,3654050,3681520,3599100,359910%-1,50
Yesil Yatirim Holding A.S.1,73001,74001,69001,7200%-0,58
Yunsa Yunlu Sanayi ve Ticaret A.S.0,1184620,1269670,1184620,124537%0,00
Zorlu Enerji Elektrik Üretim A.Ş.1,59971,62651,55931,5862%-0,84