Amerikan Doları 50,0201 %0,06Euro 56,1140 %0,32Gram Altın 6.562,00 %3,06Ons Altın 4.057,29 %3,52Brent Petrol 94,7006 %-9,09EUR/USD 1,1218 %0,25Bitcoin 80.194,01 %3,54Ethereum 2.419,27 %6,35

17 Ocak 2006 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.2,03332,08331,96672,0833%5,93
Afyon Çimento Sanayi T.A.Ş.0,8096400,8643400,8069000,842460%4,41
Akbank T.A.Ş.5,26265,51525,13635,4310%4,88
Akçansa Çimento Sanayi ve Ticaret A.Ş.8,60008,65008,10008,4000%-1,75
Akenerji Elektrik Üretim A.Ş.0,9650400,9730200,9411200,957070%-2,44
Akin Tekstil A.S.3,00003,00002,94002,9600%-0,67
Akmerkez Gayrimenkul Yatirim Ortakligi A.S.17,187517,739016,911817,0037%-0,54
Aksa Akrilik Kimya Sanayii A.Ş.0,0908740,0908740,0894760,090175%0,00
Aksigorta A.Ş.3,52563,58393,40913,4382%-1,67
Aksu Enerji Ve Ticaret A.S.3,31813,62413,17693,6241%0,00
Alarko Carrier Sanayi ve Ticaret A.S.15,200015,500015,200015,3000%0,66
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,1195010,1195010,1177430,118622%2,27
Alarko Holding A.Ş.2,57152,61662,54892,5715%0,88
Alcatel Lucent Teletas Telekomunikasyon A.S.4,49094,57614,43404,4624%1,29
Alkim Alkali Kimya A.S.0,5027410,5027410,4903790,490379%-1,65
Alkim Kagit Sanayi ve Ticaret A.S.0,1150000,1157140,1135710,114285%-0,62
Altinyunus Cesme Turistik Inc.3,92724,18903,88984,0394%5,88
Anadolu Anonim Türk Sigorta Şirketi0,7688440,7727070,7495260,757253%-0,51
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,9719940,9782650,9469110,959452%-0,65
Anadolu Grubu Holding A.S.0,7692300,7692300,7396460,749507%-1,94
Anadolu Hayat Emeklilik A.S.1,81351,81351,72631,7961%1,98
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,91671,92681,87641,8865%1,63
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,8468860,8541870,7811790,810382%0,00
Arcelik A.S.11,024411,317110,731710,9268%1,82
Arena Bilgisayar Sanayi ve Ticaret A.Ş.2,31502,32562,26222,2727%0,94
Arsan Tekstil Sanayi ve Ticaret A.S.0,0429900,0432570,0413880,041388%-3,73
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,4925070,4925070,4814810,485157%0,00
Ata Gayrimenkul Yatirim Ortakligi A.S.2,32722,44142,31292,3415%-2,96
Atakule Gayrimenkul Yatirim Ortakligi A.S.1,37741,39011,34581,3522%-2,28
Atlantis Yatirim Holding A.S.1,67561,67561,51711,5398%2,26
Atlas Yatırım Ortaklığı A.Ş.1,35081,36061,31171,3214%-0,74
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,41671,44101,37621,3762%-3,41
Ayen Enerji A.S.1,58721,60871,57651,5872%-1,33
Aygaz A.S.5,85006,00005,75005,8000%0,00
Bagfas Bandirma Gübre Fabrikaları A.Ş.3,60383,62203,54923,5674%0,51
Bak Ambalaj Sanayi ve Ticaret A.S.1,01801,07221,01801,0482%-1,69
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,74001,79001,71001,7700%5,99
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0920430,0939470,0907730,093312%2,08
Batisoke Cimento Sanayi ve Ticaret A.S.1,33861,36251,31471,3545%2,41
Besiktas Futbol Yatirimlari A.S.1,89351,98461,87531,8935%-0,95
Big Medya Teknoloji Anonim Sirketi9,14369,84318,39418,7938%-0,57
BIM Birlesik Magazalar A.S.0,6875000,7239580,6770830,687500%0,76
Birlik Mensucat Fabric Industry and Trade Inc.6,54516,61096,44656,5122%-0,50
Blume Metal Kimya Anonim Sirketi0,2678050,2861480,2678050,276976%4,14
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,26002,28002,26002,2800%0,88
Borusan Yatirim ve Pazarlama A.S.5,70005,85005,70005,7500%1,77
Bosch Fren Sistemleri A.Ş.18,931519,502718,931519,0947%0,86
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0368950,0371760,0363320,036613%-0,76
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.2,23172,23172,19512,1951%-1,10
Burcelik Bursa Celik Dokum Sanayi A.S.0,2153840,2173070,2115380,213461%-0,89
Burcelik Vana Sanayi ve Ticaret A.S.1,37141,39461,34041,3404%-2,81
Bursa Cimento Fabrikasi A.S.4,17224,25784,17224,1936%0,51
Celik Halat ve Tel Sanayii A.S.2,55462,75812,55462,5999%5,50
Cemtas Celik Makina Sanayi ve Ticaret A.S.2,03452,06902,01722,0345%0,85
Cim Beton Hazirbeton Prefabrication A.S.34,000034,000033,500034,0000%0,74
Cimentas Izmir Cimento Fabrikasi A.S.7,62187,67007,33247,3806%0,00
Coca-Cola İçecek A.Ş.14,400014,400014,200014,3000%0,00
Cosmos Yatirim Holding A.S.1,53001,56001,48001,4800%-5,13
Creditwest Faktoring A.S.0,2266660,2293320,2239990,225332%-0,59
Çelebi Hava Servisi A.Ş.11,277811,277811,000011,0556%-2,45
Çimsa Çimento Sanayi ve Ticaret A.Ş.9,90009,90009,65009,8000%0,00
Dagi Yatirim Holding A.S.2,82782,84772,66842,7282%-1,44
Dardanel Onentas Gida Sanayi A.S.1,42001,44001,38001,3900%-0,71
Demisas Dokum Emaye Sanayi A.S.1,01341,01340,9830100,989080%-2,40
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.2,96002,96002,66002,6600%-0,75
Derimod Konfeksiyon Ayakkabi A.S.0,9354400,9354400,8964600,902960%-2,11
Desa Deri Sanayi Ve Ticaret A.S.0,1687610,1697650,1637380,163738%-2,98
Deva Holding A.S.3,48833,53063,42483,4883%-0,60
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.9,65009,80009,55009,6000%-0,52
Dogan Burda Magazine Publishing and Media Inc.9,14369,84318,39418,7938%-0,57
Dogan Sirketler Grubu Holdings A.S.1,44061,52461,44061,5066%6,36
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.1,02881,02880,9795340,995951%-2,15
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.1,02881,02880,9795300,995950%-2,15
Dogus Gayrimenkul Yatirim Ortakligi A.S.1,78531,80691,72771,7493%2,53
Dogus Otomotiv Servis ve Ticaret A.S.3,55003,62503,52503,5500%-1,39
Dogusan Boru Sanayii ve Ticaret A.S.2,05572,06382,02302,0394%0,00
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.2,11372,13272,08532,0853%-1,79
Dunya Holding A.Ş.12,494012,629812,358212,4940%-1,08
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,1215570,1215570,1182420,119347%-2,70
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,2700000,2766660,2666660,266666%-1,23
Eczacibasi Yatirim Holding A.S.4,23334,30004,16674,2333%0,00
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,98582,98582,87022,8702%-3,87
Ege Endustri ve Ticaret A.S.11,500011,600011,300011,4000%-2,56
Ege Profil ve Sanayi A.S.0,7116350,7116350,6893960,689396%-2,36
Ege Seramik Sanayi ve Ticaret A.Ş.2,00002,00001,96001,9800%-0,50
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,9700000,9900000,9600000,960000%-3,03
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.1,23201,24801,22671,2373%1,75
Emek Elektrik Endüstrisi A.Ş.0,9600001,00000,9500000,960000%2,13
Eminis Ambalaj A.S.2,97562,97562,89812,9291%-2,58
Enka Insaat ve Sanayi A.S.0,9900440,9900440,9660430,972043%-1,22
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,81401,81401,73561,7487%-2,90
Eregli Demir ve Celik Fabrikalari T.A.S.0,5854540,6028780,5819690,592424%2,41
Ersu Meyve ve Gida Sanayi A.S.0,7934400,8508600,7934400,829980%9,66
Escort Teknoloji Yatırım A.Ş.0,0308080,0315420,0304410,030441%1,22
Federal-Mogul Izmit Piston18,857119,214318,214318,6429%-0,76
Fenerbahçe Futbol A.Ş.10,517110,564710,374310,3743%-0,91
Ford Otomotiv Sanayi A.Ş.1,18001,19001,16001,1800%0,85
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0079560,0080050,0077090,007758%-2,49
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.3,00143,02622,92703,0014%2,54
Garanti Faktoring A.S.0,8720300,8810600,8494400,876550%1,04
Garanti Yatirim Ortakligi A.S.0,9902301,01210,9814700,985850%0,00
Gentas Genel Metal Sanayi ve Ticaret A.S.0,1417720,1443970,1400220,140897%-1,83
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,2713550,2768190,2677130,269534%0,68
Global Yatırım Holding A.Ş.0,4654170,4729240,4579100,465417%1,64
Goodyear Lastikleri T.A.Ş.0,1176080,1176080,1129040,115256%-0,68
Göltaş Göller Bölgesi Çimento A.Ş.19,500019,500019,100019,3000%-1,03
GSD Denizcilik Gayrimenkul A.Ş.0,9123100,9349800,8896400,906640%-0,62
GSD Holding A.S.1,28891,32221,28891,3111%1,29
Gubre Fabrikalari T.A.S.0,2276800,2276800,2236400,224990%-0,60
Hacı Ömer Sabancı Holding A.Ş.4,57884,76304,55244,7103%3,47
Hektaş Ticaret T.A.Ş.0,0228860,0235690,0225440,023398%3,01
Hürriyet Gazetecilik ve Matbaacılık A.Ş.5,00005,09624,95194,9519%-0,96
ICBC Turkey Bank A.S.2,08062,14902,08062,1216%1,97
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,2940000,2980000,2920000,294000%-0,68
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.1,15651,18831,13751,1819%3,33
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,7100000,7100000,6900000,690000%-1,43
Ihlas Holding A.S.0,8250000,8407100,8092800,809280%-0,96
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,1844260,1881600,1814400,185173%0,41
Intema Insaat ve Tesisat Malzeme A.S.2,02332,03941,97512,0233%0,80
Inveo Yatırım Holding A.Ş.0,0442820,0445200,0433290,043805%-0,54
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.2,40642,48282,30452,4446%3,78
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.2,40642,48282,30452,4446%3,78
Is Finansal Kiralama A.S.0,9445200,9578300,9378700,937870%-0,70
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,43621,44561,40811,4269%-0,65
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,2097990,2097990,2042780,209799%0,53
Isiklar Enerji ve Yapı Holding A.Ş.1,51001,54001,46001,4600%-7,59
Izmir Demir Celik Sanayi A.S.0,5245600,5245600,5212400,524560%0,64
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.3,24003,24003,09603,1440%-2,96
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,9095900,9327200,8941700,909590%0,85
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2653600,2701800,2605300,265360%0,00
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,6110800,6297900,6048500,617320%1,02
Karsan Otomotiv Sanayii ve Ticaret A.S.2,90772,93172,85962,8837%-0,83
Karsu Tekstil Sanayii ve Ticaret A.S.1,04001,06000,9400000,960000%-2,04
Kartonsan Karton Sanayi ve Ticaret A.Ş.133,57134,29132,86132,86%0,00
Kent Gıda Maddeleri Sanayii A.Ş.41,500042,500041,250041,7500%-0,60
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,3357600,3465900,3339500,335760%-1,06
Kervansaray Yatirim Holding A.S.1,92751,92751,77381,8565%-3,68
Klimasan Klima Sanayi ve Ticaret A.Ş.0,8484800,9090900,8484800,878790%3,57
Koç Holding A.Ș.5,95246,09525,90485,9524%-0,79
Konfrut Gida Sanayi ve Ticaret A.S.0,1687500,1812500,1671870,173437%2,78
Konya Cimento Sanayii A.S.88,500088,500087,000088,5000%0,00
Kordsa Teknik Tekstil A.S.0,2515920,2526440,2484330,251592%0,42
Koza Anadolu Metal Madencilik A.S.0,8468900,8541900,7811800,810380%0,00
Kristal Kola ve Meşrubat Sanayi A.Ş.1,25701,25701,22641,2264%-1,23
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,56001,59001,55001,5700%-1,26
Kütahya Porselen Sanayi A.Ş.2,58122,59742,54872,5649%-1,25
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0575600,0578040,0565850,057073%0,00
Logo Yazilim Sanayi ve Ticaret A.S.5,86676,00005,73335,8333%-1,13
Luks Kadife Ticaret Sanayii A.S.1,81181,85631,81181,8118%-2,40
Lydia Holding AS1,86821,88201,79951,8133%-1,49
Makina Takim Endustrisi A.S.0,7282200,7282200,6827100,700910%-2,53
Marka Yatirim Holding A.S.0,9493600,9493600,9157500,924150%-2,66
Marmaris Altinyunus Turistik Tesisler A.S.11,000011,600010,900011,4000%0,88
Marshall Boya ve Vernik Sanayi A.Ş.20,025621,787919,545019,8654%0,00
Marti Otel İşletmeleri A.Ş.2,08002,19002,07002,1300%2,40
Mazhar Zorlu Holding A.S.1,53001,53001,48001,4900%-1,97
Menderes Tekstil Sanayi ve Ticaret A.S.0,3795200,3829700,3657200,365720%-3,64
Merko Gıda Sanayi ve Ticaret A.Ş.3,02123,02122,59462,7901%-0,63
Metemtur Otelcilik ve Turizm AS1,36431,45771,36431,4110%4,14
Metro Ticari ve Mali Yatirimlar Holding A.S.1,32111,34181,31081,3314%0,78
Metro Yatirim Ortakligi A.S.0,9933301,01330,9866700,993330%0,00
Migros Ticaret Anonim Sirketi13,800014,200013,800013,8000%0,73
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.1,86821,88201,79951,8133%-1,49
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,18751,18751,17801,1780%0,00
Mondi Turkey Corrugated Cardboard Inc.1,18751,18751,17801,1780%-88,77
Net Holding A.S.0,3516300,3516300,3352700,351630%2,38
Netas Telekomunikasyon A.S.4,47504,50004,32504,3500%-1,14
Nuh Cimento Sanayi A.S.8,00008,05007,95007,9500%-1,24
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.1,47501,48751,41251,4375%-2,54
Otokar Otomotiv ve Savunma Sanayi A.Ş.9,35009,55009,35009,4000%0,53
Oyak Cimento Fabrikalari A.S.1,48341,50461,47281,4728%-1,42
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0123070,0123070,0121050,012239%-1,09
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.2,82003,12002,80003,0800%8,45
Parsan Makina Parçaları Sanayi A.Ş.2,27582,32912,20462,2046%2,06
Penguen Gıda Sanayi A.Ş.1,11301,13031,09581,1130%-0,77
Petkim Petrokimya Holding A.S.0,7610300,7610300,7367900,741640%-1,29
Petrokent Turizm A.Ş.25,750026,250025,500025,7500%0,00
Pınar Entegre Et ve Un Sanayi A.Ş.0,3285710,3285710,3214280,321428%-1,75
Pinar Su Sanayi ve Ticaret A.S.0,2824570,2860550,2734610,275260%-2,55
Pinar Sut Mamulleri Sanayii A.S.0,9571420,9714280,9142850,928571%-3,70
Plastik Kart Akıllı Kart Teknolojileri A.Ş.2,62002,64002,60002,6000%0,00
QNB Bank A.Ş.1,94812,02301,82321,9606%5,37
QNB Finansal Kiralama A.S.4,58064,71144,50204,5020%-0,58
QNB Finansal Kiralama A.Ş.0,5267440,5417940,5177140,517714%-0,58
QNB Finansbank A.Ş.3,19843,32142,99343,2189%5,37
Ral Yatirim Holding A.S.0,1353820,1353820,1283390,129122%-2,94
Ray Sigorta A.S.1,76891,78541,72761,7358%-2,33
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.1,47001,49001,46001,4700%-0,68
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.1,73401,75471,71331,7409%2,44
Sanko Pazarlama İthalat İhracat A.Ş.1,45601,45601,42841,4353%-1,42
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,1250000,1265000,1220000,123500%-1,20
Sasa Polyester Sanayi A.Ş.0,0068400,0069440,0067360,006944%2,30
Selcuk Gida Endustri Ihracat A.S.19,909120,125519,692719,9091%-1,08
Serve Film Prodüksiyon Eglence A.S.1,56001,59001,55001,5700%-1,26
Soktas Tekstil Sanayi ve Ticaret A.S.1,88691,88691,77541,8097%-3,21
Sonmez Filament Sentetik A.S.1,30001,32001,27001,2900%-3,01
Sonmez Pamuklu Sanayii A.S.0,2822320,2822320,2760290,276029%-1,66
Söke Değirmencilik Sanayi ve Ticaret A.Ş.4,04004,05004,02004,0500%-2,41
Şeker Finansal Kiralama A.Ş.2,77112,80882,73342,7523%0,00
Şekerbank T.A.Ş.1,31351,33541,28071,3135%4,35
Tat Gida Sanayi A.S.2,52002,54002,46002,5000%-0,79
Tek Art Insaat Ticaret Turizm A.S.1,46481,65151,45551,5862%7,60
Tera Finansal Yatırımlar Holding A.Ş.1,01801,02520,9606370,982143%-1,44
Tera Yatirim Teknoloji Holding A.Ş.0,3194870,3263340,3057950,319487%3,70
Tofas Turk Otomobil Fabrikasi A.S.3,12003,16003,06003,1000%1,31
Trabzonspor Sportif Yatirim Ve Ticaret A.S.1,96092,01861,92241,9993%1,96
Tukas Gida Sanayi ve Ticaret A.S.0,2074070,2092590,2018510,201851%-3,54
Tupras Turkiye Petrol Rafinerileri A.S.3,82143,92863,78573,8214%-0,93
Turcas Petrol A.S.1,99042,05381,95241,9650%-2,52
Turk Prysmian Kablo ve Sistemleri A.S.1,15311,17461,13701,1531%0,94
Turk Sise ve Cam Fabrikalari A.S.1,00091,02580,9884101,0133%1,67
Turk Traktor ve Ziraat Makineleri A.S.10,800011,400010,800011,3000%6,60
Turkcell Iletisim Hizmetleri A.S.7,12487,12486,99837,0826%-0,59
Turkish Airlines Inc.1,10961,11591,07791,0905%-2,27
Turkiye Sigorta A.S.0,0849310,0849310,0834830,083966%-0,57
Turkiye Sınai Kalkınma Bankası A.Ş.0,7663800,7955800,7517900,773680%1,92
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,68821,79981,68121,7789%5,81
Türkiye Garanti Bankası A.Ş.3,35443,58983,35443,5016%3,48
Türkiye Kalkınma ve Yatırım Bankası A.Ş.2,57052,62092,46962,4822%-3,43
Türkiye Vakıflar Bankası T.A.O.4,34874,55344,32314,4510%4,19
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.1,52541,57971,50511,5186%2,28
Usak Seramik Sanayii A.S.0,1611380,1611380,1572700,158559%-2,38
Ülker Bisküvi Sanayi A.Ş.5,05005,10005,00005,0500%0,20
Vakif Finansal Kiralama A.S.0,0267900,0272640,0265530,026790%0,89
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,2172140,2172140,1960230,196023%-2,20
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.1,14611,14611,10981,1098%-3,60
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,7328100,7382800,7164100,727340%0,00
Vestel Elektronik Sanayi ve Ticaret A.S.5,15005,20005,05005,1000%0,00
Viking Kagit ve Seluloz A.S.1,49001,50001,43001,4400%-4,64
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,2730000,2890000,2700000,284000%4,03
Yapi ve Kredi Bankasi A.S.1,81391,86501,78831,8011%2,17
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,5611400,5788100,5545100,556720%0,40
Yesil Yapi Endustrisi A.S.0,3571620,3599100,3434250,348920%-3,05
Yesil Yatirim Holding A.S.1,77001,83001,75001,7600%2,33
Yunsa Yunlu Sanayi ve Ticaret A.S.0,1269670,1269670,1233220,123930%-0,49
Zorlu Enerji Elektrik Üretim A.Ş.1,59971,59971,55931,5862%0,00