Amerikan Doları 50,0226 %0,07Euro 56,1154 %0,32Gram Altın 6.560,50 %3,04Ons Altın 4.056,47 %3,50Brent Petrol 94,6787 %-9,11EUR/USD 1,1218 %0,25Bitcoin 80.232,01 %3,59Ethereum 2.422,59 %6,50

19 Ocak 2006 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.1,98332,01671,98332,0000%-0,83
Afyon Çimento Sanayi T.A.Ş.0,8260500,8397200,8233100,831520%-0,33
Akbank T.A.Ş.5,26265,30475,17845,2205%0,81
Akçansa Çimento Sanayi ve Ticaret A.Ş.8,10008,25008,10008,2500%1,85
Akenerji Elektrik Üretim A.Ş.0,9012400,9411200,9012400,933140%2,63
Akin Tekstil A.S.2,98003,08002,84002,8600%-0,69
Akmerkez Gayrimenkul Yatirim Ortakligi A.S.16,452216,636016,452216,6360%1,69
Aksa Akrilik Kimya Sanayii A.Ş.0,0873790,0880780,0859810,086680%0,00
Aksigorta A.Ş.3,32173,46743,29253,4091%4,46
Aksu Enerji Ve Ticaret A.S.3,38873,48293,34173,3887%-2,70
Alarko Carrier Sanayi ve Ticaret A.S.14,800015,100014,800014,9000%0,00
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,1168650,1168650,1151070,115107%0,00
Alarko Holding A.Ş.2,52642,57152,50382,5489%0,89
Alcatel Lucent Teletas Telekomunikasyon A.S.4,34884,37724,29194,3488%2,00
Alkim Alkali Kimya A.S.0,4738950,4821370,4697750,473895%0,88
Alkim Kagit Sanayi ve Ticaret A.S.0,1092850,1107140,1092850,110000%0,00
Altinyunus Cesme Turistik Inc.3,85243,96463,85243,9646%0,95
Anadolu Anonim Türk Sigorta Şirketi0,7456630,7727070,7456630,768844%3,65
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,9531810,9531810,9218270,934369%1,36
Anadolu Grubu Holding A.S.0,7199230,7347150,7199230,729784%2,07
Anadolu Hayat Emeklilik A.S.1,81351,95301,81351,9530%9,80
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,84611,86631,83601,8461%1,67
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,8833900,8979910,8541870,876089%0,84
Arcelik A.S.10,634110,926810,439010,6341%0,93
Arena Bilgisayar Sanayi ve Ticaret A.Ş.2,23042,30442,21992,2939%3,83
Arsan Tekstil Sanayi ve Ticaret A.S.0,0387170,0389840,0379160,037916%-2,74
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,4888320,4961830,4888320,492507%0,75
Ata Gayrimenkul Yatirim Ortakligi A.S.2,39862,39862,28442,2987%1,26
Atakule Gayrimenkul Yatirim Ortakligi A.S.1,44061,48491,42171,4659%7,91
Atlantis Yatirim Holding A.S.1,51711,51711,47181,4832%-0,76
Atlas Yatırım Ortaklığı A.Ş.1,27251,30191,27251,2921%0,76
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,29521,31951,27901,3033%0,63
Ayen Enerji A.S.1,52291,58721,51221,5872%3,50
Aygaz A.S.5,60005,70005,55005,6000%0,90
Bagfas Bandirma Gübre Fabrikaları A.Ş.3,45823,47643,44003,4582%0,53
Bak Ambalaj Sanayi ve Ticaret A.S.0,9337011,03610,9337011,0301%0,59
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,75001,75001,72001,7400%-1,69
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0901380,0920430,0901380,091408%1,41
Batisoke Cimento Sanayi ve Ticaret A.S.1,24301,32261,24301,3226%0,00
Besiktas Futbol Yatirimlari A.S.1,96642,00281,89351,9117%0,96
Big Medya Teknoloji Anonim Sirketi8,59408,84388,19438,5940%0,58
BIM Birlesik Magazalar A.S.0,5989580,6822910,5989580,682291%1,55
Birlik Mensucat Fabric Industry and Trade Inc.6,34786,57806,34786,5122%3,12
Blume Metal Kimya Anonim Sirketi0,2696390,2751420,2678050,269639%1,38
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,24002,28002,22002,2400%0,00
Borusan Yatirim ve Pazarlama A.S.5,35005,55005,30005,5000%1,85
Bosch Fren Sistemleri A.Ş.18,523518,849918,523518,6867%-0,43
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0354870,0357680,0349230,035487%0,00
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.2,20732,23172,20732,2195%0,55
Burcelik Bursa Celik Dokum Sanayi A.S.0,1961530,2019230,1961530,200000%0,00
Burcelik Vana Sanayi ve Ticaret A.S.1,30171,33261,27841,3094%0,60
Bursa Cimento Fabrikasi A.S.4,15084,15084,06524,0652%1,06
Celik Halat ve Tel Sanayii A.S.2,48682,69032,44162,6677%7,27
Cemtas Celik Makina Sanayi ve Ticaret A.S.1,96552,00001,96552,0000%0,87
Cim Beton Hazirbeton Prefabrication A.S.32,500032,500032,000032,0000%-1,54
Cimentas Izmir Cimento Fabrikasi A.S.7,28417,42887,18767,2359%1,35
Coca-Cola İçecek A.Ş.14,100014,300014,100014,2000%0,00
Cosmos Yatirim Holding A.S.1,45001,49001,45001,4500%-0,68
Creditwest Faktoring A.S.0,2253320,2319990,2239990,229332%1,78
Çelebi Hava Servisi A.Ş.10,333310,888910,333310,7778%3,74
Çimsa Çimento Sanayi ve Ticaret A.Ş.9,60009,70009,50009,6500%1,58
Dagi Yatirim Holding A.S.2,66842,66842,58882,6286%1,54
Dardanel Onentas Gida Sanayi A.S.1,37001,39001,35001,3600%-0,73
Demisas Dokum Emaye Sanayi A.S.0,8495100,9587400,8495100,958740%0,64
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.2,56002,68002,56002,6400%3,12
Derimod Konfeksiyon Ayakkabi A.S.0,8574900,8704800,8574900,870480%1,51
Desa Deri Sanayi Ve Ticaret A.S.0,1506790,1587150,1506790,156706%0,00
Deva Holding A.S.3,34033,48833,34033,4671%1,86
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.9,15009,30009,15009,2000%0,55
Dogan Burda Magazine Publishing and Media Inc.8,59408,84388,19438,5940%0,58
Dogan Sirketler Grubu Holdings A.S.1,47061,49461,47061,4706%-0,81
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,9138670,9576450,9029230,935756%0,59
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,9138700,9576500,9029200,935760%0,59
Dogus Gayrimenkul Yatirim Ortakligi A.S.1,61971,74931,61971,7349%6,17
Dogus Otomotiv Servis ve Ticaret A.S.3,55003,60003,52503,6000%2,86
Dogusan Boru Sanayii ve Ticaret A.S.1,94961,98221,94961,9659%-0,41
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.2,01902,02842,00002,0095%1,92
Dunya Holding A.Ş.11,815011,950811,679211,9508%0,00
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,1171370,1193470,1149270,118242%1,90
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,2700000,2733330,2600000,263333%0,00
Eczacibasi Yatirim Holding A.S.3,09333,14673,08003,1067%0,87
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,75462,75462,67762,6968%-1,41
Ege Endustri ve Ticaret A.S.10,600010,600010,200010,4000%-4,59
Ege Profil ve Sanayi A.S.0,6671570,7005150,6671570,694956%3,31
Ege Seramik Sanayi ve Ticaret A.Ş.1,88001,92001,88001,9100%0,00
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,9400000,9600000,9300000,940000%1,08
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.1,18931,20001,18401,1947%0,45
Emek Elektrik Endüstrisi A.Ş.0,8800000,9000000,8800000,890000%-1,11
Eminis Ambalaj A.S.2,75862,75862,71212,7276%1,73
Enka Insaat ve Sanayi A.S.0,9420410,9660430,9360410,954042%1,27
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,64431,68341,61821,6312%0,81
Eregli Demir ve Celik Fabrikalari T.A.S.0,5680300,5750000,5680300,575000%0,00
Ersu Meyve ve Gida Sanayi A.S.0,8143200,8299800,8143200,819540%0,00
Escort Teknoloji Yatırım A.Ş.0,0295250,0311750,0287910,030075%1,24
Federal-Mogul Izmit Piston17,142917,571417,071417,2143%0,42
Fenerbahçe Futbol A.Ş.10,469510,707410,421910,6599%1,36
Ford Otomotiv Sanayi A.Ş.1,15001,16001,13001,1500%1,77
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0074120,0078080,0069180,007659%-0,65
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.3,02623,15023,00143,0758%3,33
Garanti Faktoring A.S.0,8629901,01660,8629901,0166%19,05
Garanti Yatirim Ortakligi A.S.0,9332701,02090,9332700,998990%6,54
Gentas Genel Metal Sanayi ve Ticaret A.S.0,1513990,1513990,1321460,147898%7,64
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,2749980,2822830,2749980,276819%2,01
Global Yatırım Holding A.Ş.0,4529060,4629150,4504040,460413%1,66
Goodyear Lastikleri T.A.Ş.0,1105520,1121200,1097670,110552%1,44
Göltaş Göller Bölgesi Çimento A.Ş.18,600018,800018,200018,6000%2,20
GSD Denizcilik Gayrimenkul A.Ş.0,8613100,8896400,8613100,878310%1,97
GSD Holding A.S.1,27781,31111,27221,2944%0,43
Gubre Fabrikalari T.A.S.0,2115200,2155600,2115200,212860%-0,63
Hacı Ömer Sabancı Holding A.Ş.4,57884,81564,57884,7893%6,43
Hektaş Ticaret T.A.Ş.0,0223740,0225440,0220320,022203%0,00
Hürriyet Gazetecilik ve Matbaacılık A.Ş.4,90384,90384,73084,7692%-0,80
ICBC Turkey Bank A.S.1,95742,01211,95741,9848%-1,36
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,2860000,2880000,2840000,284000%0,00
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.1,11201,18831,09301,1248%-0,56
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,6700000,6700000,6600000,660000%1,54
Ihlas Holding A.S.0,7621400,7778600,7542800,762140%-2,02
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,2001060,2195200,2001060,213546%6,72
Intema Insaat ve Tesisat Malzeme A.S.2,02332,02331,91091,9591%0,83
Inveo Yatırım Holding A.Ş.0,0428530,0438050,0426150,043091%2,26
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.2,45732,53372,43182,5082%0,51
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.2,45732,53372,43182,5082%0,51
Is Finansal Kiralama A.S.0,8780100,9378700,8780100,931220%6,06
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,36121,39871,36121,3893%2,78
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,2109030,2109030,2064860,210903%1,60
Isiklar Enerji ve Yapı Holding A.Ş.1,37001,40001,34001,4000%2,19
Izmir Demir Celik Sanayi A.S.0,5245600,5245600,5212400,521240%0,00
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.3,16803,16803,07203,0960%-0,77
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,9018800,9173000,8941700,901880%0,00
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2557100,2605300,2508800,255710%1,93
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,5923800,5986100,5861400,586140%-1,05
Karsan Otomotiv Sanayii ve Ticaret A.S.2,73952,83562,73952,8356%2,61
Karsu Tekstil Sanayii ve Ticaret A.S.0,9100000,9500000,9100000,920000%-1,08
Kartonsan Karton Sanayi ve Ticaret A.Ş.130,00131,43130,00131,43%0,55
Kent Gıda Maddeleri Sanayii A.Ş.42,000042,000040,250040,7500%-1,21
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,3321400,3411700,3321400,332140%0,00
Kervansaray Yatirim Holding A.S.1,83291,84471,79741,8447%1,96
Klimasan Klima Sanayi ve Ticaret A.Ş.0,8257600,8712100,8181800,856060%4,63
Koç Holding A.Ș.5,90485,95245,85715,9048%0,81
Konfrut Gida Sanayi ve Ticaret A.S.0,1968750,2250000,1937500,209375%9,84
Konya Cimento Sanayii A.S.83,000085,500082,000085,0000%1,80
Kordsa Teknik Tekstil A.S.0,2473810,2568550,2473810,252644%1,27
Koza Anadolu Metal Madencilik A.S.0,8833900,8979900,8541900,876090%0,84
Kristal Kola ve Meşrubat Sanayi A.Ş.1,18041,19571,17271,1804%-0,64
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,50001,51001,48001,5000%0,00
Kütahya Porselen Sanayi A.Ş.2,53252,53252,50002,5000%0,00
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0560970,0582920,0560970,057073%0,43
Logo Yazilim Sanayi ve Ticaret A.S.5,83335,93335,80005,8333%1,16
Luks Kadife Ticaret Sanayii A.S.1,78201,82661,75241,7969%0,83
Lydia Holding AS1,71711,74461,70341,7171%-0,79
Makina Takim Endustrisi A.S.0,6827100,6918100,6645000,673600%-1,33
Marka Yatirim Holding A.S.0,8905500,8989500,8821500,890550%0,00
Marmaris Altinyunus Turistik Tesisler A.S.11,400011,800011,300011,4000%1,79
Marshall Boya ve Vernik Sanayi A.Ş.19,384819,384818,744019,2246%0,84
Marti Otel İşletmeleri A.Ş.2,08002,12002,08002,1100%-0,47
Mazhar Zorlu Holding A.S.1,43001,46001,43001,4300%0,00
Menderes Tekstil Sanayi ve Ticaret A.S.0,3588200,3657200,3553700,362270%1,94
Merko Gıda Sanayi ve Ticaret A.Ş.2,80792,98562,80792,8790%0,62
Metemtur Otelcilik ve Turizm AS1,37361,40161,36431,3736%1,38
Metro Ticari ve Mali Yatirimlar Holding A.S.1,32111,35211,31081,3211%0,00
Metro Yatirim Ortakligi A.S.0,9400000,9800000,9400000,960000%1,41
Migros Ticaret Anonim Sirketi13,700013,900013,600013,8000%2,22
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.1,71711,74461,70341,7171%-0,79
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,11621,14001,11621,1305%-0,42
Mondi Turkey Corrugated Cardboard Inc.1,11621,14001,11621,1305%-0,42
Net Holding A.S.0,3434500,3434500,3352700,343450%0,00
Netas Telekomunikasyon A.S.4,32504,37504,25004,2750%-0,58
Nuh Cimento Sanayi A.S.7,75008,00007,75007,8500%0,00
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.1,35001,38751,33751,3750%2,80
Otokar Otomotiv ve Savunma Sanayi A.Ş.9,30009,35009,25009,2500%0,54
Oyak Cimento Fabrikalari A.S.1,43041,46221,41981,4516%1,48
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0112980,0119700,0112980,011836%1,15
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.3,36003,40003,30003,3200%2,47
Parsan Makina Parçaları Sanayi A.Ş.2,09802,19582,09802,1602%2,97
Penguen Gıda Sanayi A.Ş.1,05261,06991,04401,0613%0,00
Petkim Petrokimya Holding A.S.0,7222500,7319400,7222500,731940%2,72
Petrokent Turizm A.Ş.25,300025,300024,600024,9000%1,63
Pınar Entegre Et ve Un Sanayi A.Ş.0,3100000,3257140,3085710,324285%5,58
Pinar Su Sanayi ve Ticaret A.S.0,2788590,2824570,2572690,278859%6,16
Pinar Sut Mamulleri Sanayii A.S.0,9142851,00000,9142850,992857%8,59
Plastik Kart Akıllı Kart Teknolojileri A.Ş.2,46002,50002,46002,4800%0,00
Platform Turizm Tasimacilik A.S.41,000041,510040,840040,9400%-2,96
QNB Bank A.Ş.1,88571,99801,87321,9856%6,00
QNB Finansal Kiralama A.S.4,55444,63294,52824,6329%1,72
QNB Finansal Kiralama A.Ş.0,5237340,5327640,5207240,532764%1,72
QNB Finansbank A.Ş.3,09593,28043,07543,2599%6,00
Ral Yatirim Holding A.S.0,1244270,1267740,1205140,124427%-0,62
Ray Sigorta A.S.1,74411,76061,70281,7606%3,40
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.1,43001,44001,42001,4200%0,00
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.1,68561,69251,65111,6580%-1,23
Sanko Pazarlama İthalat İhracat A.Ş.1,38011,39391,37321,3801%-0,99
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,1185000,1200000,1180000,119500%1,27
Sasa Polyester Sanayi A.Ş.0,0065810,0067360,0065810,006685%0,78
Selcuk Gida Endustri Ihracat A.S.18,827119,043518,610719,0435%0,00
Serve Film Prodüksiyon Eglence A.S.1,50001,51001,48001,5000%0,00
Soktas Tekstil Sanayi ve Ticaret A.S.1,75821,77541,74971,7754%1,47
Sonmez Filament Sentetik A.S.1,30001,30001,28001,2800%-1,54
Sonmez Pamuklu Sanayii A.S.0,2744790,2791310,2729280,276029%1,14
Söke Değirmencilik Sanayi ve Ticaret A.Ş.4,03004,04004,01004,0100%2,04
Şeker Finansal Kiralama A.Ş.2,69572,71462,65802,7146%1,41
Şekerbank T.A.Ş.1,29161,32441,29161,3135%4,35
Tat Gida Sanayi A.S.2,39002,44002,38002,4400%1,67
Tek Art Insaat Ticaret Turizm A.S.1,49281,54881,48351,5115%1,89
Tera Finansal Yatırımlar Holding A.Ş.0,9606370,9606370,9319610,946299%1,54
Tera Yatirim Teknoloji Holding A.Ş.0,3263340,3263340,3057950,326334%5,15
Tofas Turk Otomobil Fabrikasi A.S.3,10003,20003,06003,1800%3,25
Trabzonspor Sportif Yatirim Ve Ticaret A.S.2,03782,13392,01862,0955%3,81
Tukas Gida Sanayi ve Ticaret A.S.0,2000000,2037030,1981480,200000%0,00
Tupras Turkiye Petrol Rafinerileri A.S.3,78573,82143,67863,8214%3,88
Turcas Petrol A.S.1,92701,96501,92701,9397%3,38
Turk Prysmian Kablo ve Sistemleri A.S.1,09951,11561,09411,1048%0,00
Turk Sise ve Cam Fabrikalari A.S.0,9759500,9884100,9759500,984250%0,85
Turk Traktor ve Ziraat Makineleri A.S.10,800011,100010,700010,9000%0,93
Turkcell Iletisim Hizmetleri A.S.6,87187,12486,82977,0405%3,09
Turkish Airlines Inc.1,02081,03351,02081,0271%1,25
Turkiye Sigorta A.S.0,0849310,0887920,0849310,088309%5,78
Turkiye Sınai Kalkınma Bankası A.Ş.0,7736800,7955800,7736800,788280%3,85
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,74402,04051,74401,9533%9,80
Türkiye Garanti Bankası A.Ş.3,50163,64873,50163,5310%2,56
Türkiye Kalkınma ve Yatırım Bankası A.Ş.2,35622,41922,34362,3688%-0,53
Türkiye Vakıflar Bankası T.A.O.4,34874,52784,34874,5022%4,76
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.1,49151,52541,45081,5119%4,21
Usak Seramik Sanayii A.S.0,1534030,1559810,1521140,154047%1,27
Ülker Bisküvi Sanayi A.Ş.4,80004,90004,80004,8800%0,41
Vakif Finansal Kiralama A.S.0,0253680,0260790,0253680,025842%1,87
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,2013200,2013200,1977880,201320%0,44
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.1,05791,06311,05271,0579%0,49
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,6781300,6890600,6781300,683590%0,00
Vestel Elektronik Sanayi ve Ticaret A.S.4,90004,94004,88004,9200%0,41
Viking Kagit ve Seluloz A.S.1,39001,48001,38001,4400%5,11
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,2760000,2840000,2740000,275000%0,36
Yapi ve Kredi Bankasi A.S.1,76281,80111,76281,7883%2,19
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,5611400,6097400,5611400,565560%1,59
Yesil Yapi Endustrisi A.S.0,3214460,3351830,3214460,329688%0,84
Yesil Yatirim Holding A.S.1,85001,87001,78001,7800%-2,20
Yunsa Yunlu Sanayi ve Ticaret A.S.0,1227150,1227150,1196770,119677%-1,01
Zorlu Enerji Elektrik Üretim A.Ş.1,50561,66691,50561,6400%8,93