Amerikan Doları 50,0383 %0,04Euro 56,2051 %0,06Gram Altın 6.575,00 %0,11Ons Altın 4.064,05 %0,07Brent Petrol 94,6300 %-0,58EUR/USD 1,1232 %0,02Bitcoin 80.810,00 %0,84Ethereum 2.441,29 %0,84

20 Ocak 2006 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.2,01672,05002,00002,0167%0,83
Afyon Çimento Sanayi T.A.Ş.0,8342500,8506700,8342500,839720%0,99
Akbank T.A.Ş.5,30475,34685,17845,3047%1,61
Akçansa Çimento Sanayi ve Ticaret A.Ş.8,65008,80008,55008,8000%6,67
Akenerji Elektrik Üretim A.Ş.0,9411200,9490900,9251700,941120%0,86
Akin Tekstil A.S.2,90002,90002,80002,8400%-0,70
Akmerkez Gayrimenkul Yatirim Ortakligi A.S.16,636016,727916,544116,6360%0,00
Aksa Akrilik Kimya Sanayii A.Ş.0,0873790,0880780,0866800,087379%0,81
Aksigorta A.Ş.3,49653,52563,37993,4965%2,56
Aksu Enerji Ve Ticaret A.S.3,41233,41233,31813,3181%-2,08
Alarko Carrier Sanayi ve Ticaret A.S.15,200015,800015,200015,5000%4,03
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,1159860,1230150,1159860,119501%3,82
Alarko Holding A.Ş.2,63912,66172,59402,6166%2,65
Alcatel Lucent Teletas Telekomunikasyon A.S.4,43404,46244,40564,4340%1,96
Alkim Alkali Kimya A.S.0,4821370,4986200,4780160,486258%2,61
Alkim Kagit Sanayi ve Ticaret A.S.0,1107140,1135710,1100000,112142%1,95
Altinyunus Cesme Turistik Inc.4,00204,07683,92724,0020%0,94
Anadolu Anonim Türk Sigorta Şirketi0,7881620,7997520,7727070,788162%2,51
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,9406400,9594520,9218270,953181%2,01
Anadolu Grubu Holding A.S.0,7544380,7544380,7347150,749507%2,70
Anadolu Hayat Emeklilik A.S.2,07512,26692,02282,1797%11,61
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,66451,87641,66451,8663%1,09
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,8541870,8687880,8395850,854187%-2,50
Arcelik A.S.10,926811,122010,829311,0244%3,67
Arena Bilgisayar Sanayi ve Ticaret A.Ş.2,32562,32562,27272,2727%-0,92
Arsan Tekstil Sanayi ve Ticaret A.S.0,0427230,0435240,0408540,041655%9,86
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,4961830,5255860,4961830,518236%5,22
Ata Gayrimenkul Yatirim Ortakligi A.S.2,34152,35582,28442,3129%0,62
Atakule Gayrimenkul Yatirim Ortakligi A.S.1,52911,54171,48491,4975%2,16
Atlantis Yatirim Holding A.S.1,53981,56241,51711,5398%3,82
Atlas Yatırım Ortaklığı A.Ş.1,35081,36061,32141,3410%3,79
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,31141,34381,31141,3276%1,86
Ayen Enerji A.S.1,58721,59801,56581,5872%0,00
Aygaz A.S.5,60005,85005,55005,8000%3,57
Bagfas Bandirma Gübre Fabrikaları A.Ş.3,49463,53103,47643,4946%1,05
Bak Ambalaj Sanayi ve Ticaret A.S.1,04211,09631,04211,0903%5,85
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,75001,85001,74001,7800%2,30
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0837900,0926770,0837900,091408%0,00
Batisoke Cimento Sanayi ve Ticaret A.S.1,33861,33861,32261,3306%0,60
Besiktas Futbol Yatirimlari A.S.1,92991,94811,91171,9117%0,00
Big Medya Teknoloji Anonim Sirketi8,49408,54407,99448,2442%-4,07
BIM Birlesik Magazalar A.S.0,6770830,6927080,6718750,692708%1,53
Birlik Mensucat Fabric Industry and Trade Inc.6,70966,90696,44656,4794%-0,51
Blume Metal Kimya Anonim Sirketi0,2751420,2769760,2714730,273308%1,36
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,30002,32002,26002,2800%1,79
Borusan Yatirim ve Pazarlama A.S.5,60005,70005,50005,6500%2,73
Bosch Fren Sistemleri A.Ş.19,094719,339518,931519,2579%3,06
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0354870,0357680,0349230,035205%-0,79
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.2,25612,28052,24392,2683%2,20
Burcelik Bursa Celik Dokum Sanayi A.S.0,2019230,2250000,2000000,225000%12,50
Burcelik Vana Sanayi ve Ticaret A.S.1,30941,42561,30171,3791%5,33
Bursa Cimento Fabrikasi A.S.4,06524,15084,06524,1294%1,58
Celik Halat ve Tel Sanayii A.S.2,64512,69032,59992,6225%-1,70
Cemtas Celik Makina Sanayi ve Ticaret A.S.2,01722,03452,00002,0172%0,86
Cim Beton Hazirbeton Prefabrication A.S.33,500034,500033,500034,0000%6,25
Cimentas Izmir Cimento Fabrikasi A.S.7,23597,23597,04297,1876%-0,67
Coca-Cola İçecek A.Ş.14,300014,500014,100014,1000%-0,70
Cosmos Yatirim Holding A.S.1,48001,52001,43001,5100%4,14
Creditwest Faktoring A.S.0,2359990,2413320,2346660,234666%2,33
Çelebi Hava Servisi A.Ş.11,000011,611110,944411,5000%6,70
Çimsa Çimento Sanayi ve Ticaret A.Ş.9,60009,75009,60009,7000%0,52
Dagi Yatirim Holding A.S.2,66842,70832,60872,6684%1,52
Dardanel Onentas Gida Sanayi A.S.1,38001,47001,38001,4200%4,41
Demisas Dokum Emaye Sanayi A.S.0,9526700,9648000,9526700,964800%0,63
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.2,90002,90002,62002,6400%0,00
Derimod Konfeksiyon Ayakkabi A.S.0,8639800,8964600,8639800,883470%1,49
Desa Deri Sanayi Ve Ticaret A.S.0,1557020,1647420,1536930,162733%3,85
Deva Holding A.S.3,44603,61513,44603,4883%0,61
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.9,30009,35009,20009,3000%1,09
Dogan Burda Magazine Publishing and Media Inc.8,49408,54407,99448,2442%-4,07
Dogan Sirketler Grubu Holdings A.S.1,53061,59061,52461,5756%7,14
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,9357560,9521730,9029230,913867%-2,34
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,9357600,9521700,9029200,913870%-2,34
Dogus Gayrimenkul Yatirim Ortakligi A.S.1,74931,78531,74931,7565%1,25
Dogus Otomotiv Servis ve Ticaret A.S.3,60003,70003,57503,6750%2,08
Dogusan Boru Sanayii ve Ticaret A.S.1,99042,02301,98221,9822%0,83
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.2,02842,05692,01902,0284%0,94
Dunya Holding A.Ş.11,950812,358211,950812,0866%1,14
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,1182420,1270820,1171370,123767%4,67
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,2633330,2700000,2600000,266666%1,27
Eczacibasi Yatirim Holding A.S.3,32003,32003,13333,1600%1,72
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,73542,77392,73542,7546%2,14
Ege Endustri ve Ticaret A.S.10,900011,300010,500010,7000%2,88
Ege Profil ve Sanayi A.S.0,7005150,7116350,6782770,694956%0,00
Ege Seramik Sanayi ve Ticaret A.Ş.1,93001,95001,92001,9500%2,09
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,9400000,9500000,9400000,950000%1,06
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.1,20531,21601,20531,2107%1,34
Emek Elektrik Endüstrisi A.Ş.0,9000000,9100000,8800000,890000%0,00
Eminis Ambalaj A.S.2,74312,86712,72762,7896%2,27
Enka Insaat ve Sanayi A.S.0,9780430,9780430,9660430,972043%1,89
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,72261,72261,63121,6704%2,40
Eregli Demir ve Celik Fabrikalari T.A.S.0,5784850,5924240,5784850,585454%1,82
Ersu Meyve ve Gida Sanayi A.S.0,8195400,8352000,8091000,824760%0,64
Escort Teknoloji Yatırım A.Ş.0,0302580,0304410,0298910,030075%0,00
Federal-Mogul Izmit Piston16,714317,285716,428616,7143%-2,90
Fenerbahçe Futbol A.Ş.10,659910,707410,564710,5647%-0,89
Ford Otomotiv Sanayi A.Ş.1,15001,18001,15001,1700%1,74
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0077090,0077580,0076100,007610%-0,64
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.3,12543,24943,10063,1998%4,03
Garanti Faktoring A.S.1,01661,19281,01661,1250%10,67
Garanti Yatirim Ortakligi A.S.1,00341,02530,9858500,990230%-0,88
Gentas Genel Metal Sanayi ve Ticaret A.S.0,1487730,1505230,1470230,147898%0,00
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,2768190,2804610,2731770,273177%-1,32
Global Yatırım Holding A.Ş.0,4579100,4654170,4554080,462915%0,54
Goodyear Lastikleri T.A.Ş.0,1121200,1129040,1113360,111336%0,71
Göltaş Göller Bölgesi Çimento A.Ş.18,800020,400018,800020,3000%9,14
GSD Denizcilik Gayrimenkul A.Ş.0,8839800,9123100,8839800,900980%2,58
GSD Holding A.S.1,32781,37221,32781,3556%4,72
Gubre Fabrikalari T.A.S.0,2155600,2249900,2142100,222290%4,43
Hacı Ömer Sabancı Holding A.Ş.4,84194,97354,81564,9472%3,30
Hektaş Ticaret T.A.Ş.0,0227150,0230570,0225440,022886%3,08
Hürriyet Gazetecilik ve Matbaacılık A.Ş.4,80775,00004,78854,9808%4,44
ICBC Turkey Bank A.S.1,99842,06691,98482,0258%2,07
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,2960000,2960000,2860000,288000%1,41
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.1,12481,17561,12481,1375%1,13
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,6700000,6800000,6600000,670000%1,52
Ihlas Holding A.S.0,7778600,7935700,7621400,770000%1,03
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,2165330,2225060,2150400,216533%1,40
Intema Insaat ve Tesisat Malzeme A.S.1,97512,07151,97511,9912%1,64
Inveo Yatırım Holding A.Ş.0,0430910,0433290,0426150,043091%0,00
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.2,41912,49552,41912,4446%-2,54
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.2,41912,49552,41912,4446%-2,54
Is Finansal Kiralama A.S.0,9312200,9511800,9046200,931220%0,00
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,49261,53951,49261,5207%9,46
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,2131110,2153190,2109030,213111%1,05
Isiklar Enerji ve Yapı Holding A.Ş.1,43001,45001,41001,4300%2,14
Izmir Demir Celik Sanayi A.S.0,5245600,5544400,5212400,534520%2,55
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.3,09603,28803,04803,2880%6,20
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,9018800,9250100,9018800,917300%1,71
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2508800,2605300,2508800,255710%0,00
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,5923800,6048500,5861400,598610%2,13
Karsan Otomotiv Sanayii ve Ticaret A.S.2,83562,88372,78762,8356%0,00
Karsu Tekstil Sanayii ve Ticaret A.S.0,9300000,9500000,9100000,940000%2,17
Kartonsan Karton Sanayi ve Ticaret A.Ş.132,86140,00131,43139,29%5,98
Kent Gıda Maddeleri Sanayii A.Ş.41,250041,250040,500040,7500%0,00
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,3357600,3411700,3357600,337560%1,63
Kervansaray Yatirim Holding A.S.1,84471,86841,82111,8211%-1,28
Klimasan Klima Sanayi ve Ticaret A.Ş.0,8863600,8939400,8560600,871210%1,77
Koç Holding A.Ș.5,95246,14295,90486,0476%2,42
Konfrut Gida Sanayi ve Ticaret A.S.0,2156250,2250000,1937500,196875%-5,97
Konya Cimento Sanayii A.S.86,000087,000082,000086,0000%1,18
Kordsa Teknik Tekstil A.S.0,2526440,2536970,2515920,251592%-0,42
Koza Anadolu Metal Madencilik A.S.0,8541900,8687900,8395900,854190%-2,50
Kristal Kola ve Meşrubat Sanayi A.Ş.1,18801,21871,18041,2034%1,95
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,51001,55001,51001,5300%2,00
Kütahya Porselen Sanayi A.Ş.2,53252,53252,48382,4838%-0,65
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0573170,0573170,0565850,056829%-0,43
Logo Yazilim Sanayi ve Ticaret A.S.5,83335,86675,76675,8333%0,00
Luks Kadife Ticaret Sanayii A.S.1,99002,09391,90091,9306%7,44
Lydia Holding AS1,75831,95061,73091,9506%13,60
Makina Takim Endustrisi A.S.0,6736000,6918100,6645000,664500%-1,35
Marka Yatirim Holding A.S.0,9073500,9157500,8905500,907350%1,89
Marmaris Altinyunus Turistik Tesisler A.S.11,500011,700011,400011,5000%0,88
Marshall Boya ve Vernik Sanayi A.Ş.20,506320,506319,865420,0256%4,17
Marti Otel İşletmeleri A.Ş.2,10002,17002,10002,1500%1,90
Mazhar Zorlu Holding A.S.1,49001,49001,46001,4700%2,80
Menderes Tekstil Sanayi ve Ticaret A.S.0,3657200,3760700,3622700,365720%0,95
Merko Gıda Sanayi ve Ticaret A.Ş.2,77242,84342,77242,7901%-3,09
Metemtur Otelcilik ve Turizm AS1,40161,41101,38301,3923%1,36
Metro Ticari ve Mali Yatirimlar Holding A.S.1,32111,36241,30051,3521%2,34
Metro Yatirim Ortakligi A.S.0,9866701,00000,9800000,993330%3,47
Migros Ticaret Anonim Sirketi13,900014,500013,900014,4000%4,35
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.1,75831,95061,73091,9506%13,60
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,13521,16851,13051,1685%3,36
Mondi Turkey Corrugated Cardboard Inc.1,13521,16851,13051,1685%3,36
Net Holding A.S.0,3434500,3679800,3352700,343450%0,00
Netas Telekomunikasyon A.S.4,30004,37504,30004,3500%1,75
Nuh Cimento Sanayi A.S.7,90008,15007,90007,9500%1,27
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.1,40001,43751,38751,4000%1,82
Otokar Otomotiv ve Savunma Sanayi A.Ş.9,35009,60009,30009,5500%3,24
Oyak Cimento Fabrikalari A.S.1,46221,47281,44101,4622%0,73
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0117680,0117680,0114990,011701%-1,14
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.3,48003,64003,48003,5800%7,83
Parsan Makina Parçaları Sanayi A.Ş.2,13352,16912,13352,1513%-0,41
Penguen Gıda Sanayi A.Ş.1,06991,08721,06131,0699%0,81
Petkim Petrokimya Holding A.S.0,7319400,7513300,7222500,741640%1,33
Petrokent Turizm A.Ş.25,500025,500025,000025,5000%2,41
Pınar Entegre Et ve Un Sanayi A.Ş.0,3271420,3757140,3271420,371428%14,54
Pinar Su Sanayi ve Ticaret A.S.0,2788590,3040460,2788590,296849%6,45
Pinar Sut Mamulleri Sanayii A.S.1,00001,05711,00001,0357%4,32
Plastik Kart Akıllı Kart Teknolojileri A.Ş.2,50002,54002,49002,5200%1,61
QNB Bank A.Ş.2,01052,01051,97311,9980%0,63
QNB Finansal Kiralama A.S.4,60674,92084,60674,8423%4,52
QNB Finansal Kiralama A.Ş.0,5297540,5658740,5297540,556844%4,52
QNB Finansbank A.Ş.3,30093,30093,23943,2804%0,63
Ral Yatirim Holding A.S.0,1259920,1267740,1236440,125992%1,26
Ray Sigorta A.S.1,77721,81021,77721,7854%1,41
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.1,48001,48001,43001,4400%1,41
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.1,66491,67181,64421,6511%-0,42
Sanko Pazarlama İthalat İhracat A.Ş.1,38701,41461,38011,4077%2,00
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,1195000,1220000,1190000,121000%1,26
Sasa Polyester Sanayi A.Ş.0,0066850,0067880,0066850,006736%0,76
Selcuk Gida Endustri Ihracat A.S.19,043519,692719,043519,2599%1,14
Serve Film Prodüksiyon Eglence A.S.1,51001,55001,51001,5300%2,00
Soktas Tekstil Sanayi ve Ticaret A.S.1,77541,81831,75821,7754%0,00
Sonmez Filament Sentetik A.S.1,31001,31001,28001,2900%0,78
Sonmez Pamuklu Sanayii A.S.0,2791310,2791310,2744790,274479%-0,56
Söke Değirmencilik Sanayi ve Ticaret A.Ş.4,04004,06004,04004,0500%1,00
Şeker Finansal Kiralama A.Ş.2,77112,86542,77112,8654%5,56
Şekerbank T.A.Ş.1,33541,33541,30261,3354%1,67
Tat Gida Sanayi A.S.2,47002,49002,45002,4700%1,23
Tek Art Insaat Ticaret Turizm A.S.1,53021,58621,52081,5302%1,23
Tera Finansal Yatırımlar Holding A.Ş.0,9606370,9749740,9391300,960637%1,52
Tera Yatirim Teknoloji Holding A.Ş.0,3400260,3423090,3263340,340026%4,20
Tofas Turk Otomobil Fabrikasi A.S.3,26003,48003,24003,4400%8,18
Trabzonspor Sportif Yatirim Ve Ticaret A.S.2,11472,11472,03782,0378%-2,75
Tukas Gida Sanayi ve Ticaret A.S.0,2018510,2092590,2000000,209259%4,63
Tupras Turkiye Petrol Rafinerileri A.S.3,75003,82143,75003,8214%0,00
Turcas Petrol A.S.1,93972,04111,93972,0284%4,58
Turk Prysmian Kablo ve Sistemleri A.S.1,11561,15311,11561,1370%2,91
Turk Sise ve Cam Fabrikalari A.S.1,00501,01330,9967101,0050%2,11
Turk Traktor ve Ziraat Makineleri A.S.11,100011,600011,000011,6000%6,42
Turkcell Iletisim Hizmetleri A.S.7,20917,67287,20917,6307%8,38
Turkish Airlines Inc.1,03351,05881,02711,0462%1,85
Turkiye Sigorta A.S.0,0907220,0907220,0887920,090239%2,19
Turkiye Sınai Kalkınma Bankası A.Ş.0,7955800,8174800,7809800,802880%1,85
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,98821,98821,86611,8836%-3,57
Türkiye Garanti Bankası A.Ş.3,56043,67813,56043,6192%2,50
Türkiye Kalkınma ve Yatırım Bankası A.Ş.2,41922,44442,34362,3814%0,53
Türkiye Vakıflar Bankası T.A.O.4,52784,63014,47664,6045%2,27
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.1,49151,51191,47801,4848%-1,79
Usak Seramik Sanayii A.S.0,1553370,1579150,1546920,157270%2,09
Ülker Bisküvi Sanayi A.Ş.4,92005,10004,92005,1000%4,51
Vakif Finansal Kiralama A.S.0,0263160,0267900,0260790,026079%0,92
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,2066180,2101500,2066180,208384%3,51
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.1,06831,07351,05791,0631%0,49
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,6890600,7218800,6781300,700000%2,40
Vestel Elektronik Sanayi ve Ticaret A.S.5,04005,10005,00005,0500%2,64
Viking Kagit ve Seluloz A.S.1,47001,51001,45001,4600%1,39
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,2950000,2950000,2720000,274000%-0,36
Yapi ve Kredi Bankasi A.S.1,81391,89051,81391,8778%5,00
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,5788100,5788100,5567200,569970%0,78
Yesil Yapi Endustrisi A.S.0,3379310,3489200,3379310,343425%4,17
Yesil Yatirim Holding A.S.1,83001,83001,79001,8100%1,69
Yunsa Yunlu Sanayi ve Ticaret A.S.0,1221070,1221070,1208920,122107%2,03
Zorlu Enerji Elektrik Üretim A.Ş.1,68031,69381,62651,6400%0,00