Amerikan Doları 50,0445 %0,05Euro 56,3512 %0,32Gram Altın 6.649,50 %1,31Ons Altın 4.116,58 %1,36Brent Petrol 94,4655 %-0,76EUR/USD 1,1260 %0,27Bitcoin 80.426,00 %0,36Ethereum 2.420,04 %-0,04

23 Ocak 2006 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.2,00002,08331,90002,0500%1,65
Afyon Çimento Sanayi T.A.Ş.0,8342500,8369900,7631400,779550%-7,17
Akbank T.A.Ş.5,17845,17845,01005,0942%-3,97
Akçansa Çimento Sanayi ve Ticaret A.Ş.8,80008,90008,40008,7500%-0,57
Akenerji Elektrik Üretim A.Ş.0,9251700,9331400,9092100,925170%-1,69
Akin Tekstil A.S.2,84002,84002,78002,8000%-1,41
Akmerkez Gayrimenkul Yatirim Ortakligi A.S.16,544116,544116,176516,4522%-1,10
Aksa Akrilik Kimya Sanayii A.Ş.0,0873790,0880780,0866800,087379%0,00
Aksigorta A.Ş.3,46743,46743,29253,4674%-0,83
Aksu Enerji Ve Ticaret A.S.3,27113,27113,12993,2005%-3,55
Alarko Carrier Sanayi ve Ticaret A.S.15,200015,900015,100015,1000%-2,58
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,1203790,1212580,1168650,120379%0,73
Alarko Holding A.Ş.2,54892,57152,52642,5489%-2,59
Alcatel Lucent Teletas Telekomunikasyon A.S.4,40564,40564,32034,3488%-1,92
Alkim Alkali Kimya A.S.0,4903790,4903790,4780160,478016%-1,69
Alkim Kagit Sanayi ve Ticaret A.S.0,1121420,1128570,1107140,110714%-1,27
Altinyunus Cesme Turistik Inc.3,96464,07683,96464,0020%0,00
Anadolu Anonim Türk Sigorta Şirketi0,7842980,8152060,7379360,807479%2,45
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,9406400,9406400,9155560,940640%-1,32
Anadolu Grubu Holding A.S.0,7199230,7396460,6656760,739646%-1,32
Anadolu Hayat Emeklilik A.S.2,09252,40642,09252,3018%5,60
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,83601,85621,78561,8360%-1,62
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,8541870,9198930,8541870,905292%5,98
Arcelik A.S.10,536610,829310,243910,7317%-2,66
Arena Bilgisayar Sanayi ve Ticaret A.Ş.2,17762,27272,16702,2410%-1,40
Arsan Tekstil Sanayi ve Ticaret A.S.0,0408540,0416550,0403200,041121%-1,28
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,5182360,5439640,5072090,536613%3,55
Ata Gayrimenkul Yatirim Ortakligi A.S.2,31292,31292,25582,2844%-1,23
Atakule Gayrimenkul Yatirim Ortakligi A.S.1,51641,57331,49121,5417%2,95
Atlantis Yatirim Holding A.S.1,49451,51711,48321,4945%-2,94
Atlas Yatırım Ortaklığı A.Ş.1,37041,39001,28231,3410%0,00
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,31951,32761,30331,3195%-0,61
Ayen Enerji A.S.1,60871,65161,58721,6409%3,38
Aygaz A.S.5,70006,20005,50006,0000%3,45
Bagfas Bandirma Gübre Fabrikaları A.Ş.3,49463,53103,44003,4946%0,00
Bak Ambalaj Sanayi ve Ticaret A.S.1,11441,11441,04821,0722%-1,66
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,80001,80001,71001,7400%-2,25
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0914080,0914080,0812510,089503%-2,08
Batisoke Cimento Sanayi ve Ticaret A.S.1,31471,32261,29881,2988%-2,40
Besiktas Futbol Yatirimlari A.S.1,92991,92991,87531,8935%-0,95
Big Medya Teknoloji Anonim Sirketi7,99447,99447,49487,5947%-7,88
BIM Birlesik Magazalar A.S.0,6770830,6979160,6718750,692708%0,00
Birlik Mensucat Fabric Industry and Trade Inc.6,51226,51226,38076,4465%-0,51
Blume Metal Kimya Anonim Sirketi0,2733080,2769760,2714730,273308%0,00
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,28002,34002,26002,3400%2,63
Borusan Yatirim ve Pazarlama A.S.5,45005,50005,35005,5000%-2,65
Bosch Fren Sistemleri A.Ş.18,931519,257918,849918,9315%-1,69
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0352050,0352050,0343600,034642%-1,60
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.2,23172,24392,15852,2195%-2,15
Burcelik Bursa Celik Dokum Sanayi A.S.0,2288460,2538460,2250000,234615%4,27
Burcelik Vana Sanayi ve Ticaret A.S.1,36361,41791,34821,3636%-1,12
Bursa Cimento Fabrikasi A.S.4,17224,17224,08664,1080%-0,52
Celik Halat ve Tel Sanayii A.S.2,59992,62252,53202,5320%-3,45
Cemtas Celik Makina Sanayi ve Ticaret A.S.2,03452,15522,03452,1207%5,13
Cim Beton Hazirbeton Prefabrication A.S.34,250034,250033,500034,0000%0,00
Cimentas Izmir Cimento Fabrikasi A.S.7,13947,13946,94646,9947%-2,68
Coca-Cola İçecek A.Ş.14,000014,100013,800014,1000%0,00
Cosmos Yatirim Holding A.S.1,50001,50001,45001,4500%-3,97
Creditwest Faktoring A.S.0,2293320,2559990,2159990,245332%4,55
Çelebi Hava Servisi A.Ş.11,055612,388910,944412,3889%7,73
Çimsa Çimento Sanayi ve Ticaret A.Ş.9,60009,60009,40009,5500%-1,55
Dagi Yatirim Holding A.S.2,62862,76802,58882,6087%-2,24
Dardanel Onentas Gida Sanayi A.S.1,39001,51001,37001,4900%4,93
Demisas Dokum Emaye Sanayi A.S.0,9526700,9648000,9466000,958740%-0,63
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.2,62002,64002,56002,6000%-1,52
Derimod Konfeksiyon Ayakkabi A.S.0,8769700,9224500,8639800,896460%1,47
Desa Deri Sanayi Ve Ticaret A.S.0,1577110,1657470,1546970,165747%1,85
Deva Holding A.S.3,44603,55173,40373,5306%1,21
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.9,20009,20008,95009,0000%-3,23
Dogan Burda Magazine Publishing and Media Inc.7,99447,99447,49487,5947%-7,88
Dogan Sirketler Grubu Holdings A.S.1,50061,54561,48561,5156%-3,81
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,9248121,00690,9029230,985007%7,78
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,9248101,00690,9029200,985010%7,78
Dogus Gayrimenkul Yatirim Ortakligi A.S.1,69171,74931,65571,7205%-2,05
Dogus Otomotiv Servis ve Ticaret A.S.3,60003,77503,52503,7500%2,04
Dogusan Boru Sanayii ve Ticaret A.S.1,94962,00671,94152,0067%1,23
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.1,99052,09481,99052,0664%1,87
Dunya Holding A.Ş.12,086612,222411,950812,0866%0,00
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,1215570,1259770,1215570,122662%-0,89
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,2733330,2733330,2633330,266666%0,00
Eczacibasi Yatirim Holding A.S.3,09333,13332,84003,1067%-1,69
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,81242,81242,75462,7739%0,70
Ege Endustri ve Ticaret A.S.10,500010,600010,300010,4000%-2,80
Ege Profil ve Sanayi A.S.0,6838360,7227540,6838360,700515%0,80
Ege Seramik Sanayi ve Ticaret A.Ş.1,92001,94001,87001,9200%-1,54
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,9400000,9500000,9300000,950000%0,00
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.1,19471,20001,17871,1947%-1,32
Emek Elektrik Endüstrisi A.Ş.0,9000000,9600000,8900000,950000%6,74
Eminis Ambalaj A.S.2,83612,83612,77412,7896%0,00
Enka Insaat ve Sanayi A.S.0,9600420,9660430,9480420,960042%-1,23
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,65741,69651,57901,6443%-1,56
Eregli Demir ve Celik Fabrikalari T.A.S.0,5854540,5959090,5784850,588939%0,60
Ersu Meyve ve Gida Sanayi A.S.0,8091000,8821800,8091000,871740%5,70
Escort Teknoloji Yatırım A.Ş.0,0298910,0300750,0293410,029891%-0,61
Federal-Mogul Izmit Piston16,857116,928616,428616,5000%-1,28
Fenerbahçe Futbol A.Ş.10,469510,564710,184010,4695%-0,90
Ford Otomotiv Sanayi A.Ş.1,16001,17001,14001,1600%-0,85
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0075610,0076100,0074620,007511%-1,30
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.3,22463,44783,17503,3238%3,88
Garanti Faktoring A.S.1,10701,28771,05281,2312%9,44
Garanti Yatirim Ortakligi A.S.0,9814701,00340,9551800,977080%-1,33
Gentas Genel Metal Sanayi ve Ticaret A.S.0,1478980,1496480,1400220,144397%-2,37
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,2768190,2804610,2731770,278640%2,00
Global Yatırım Holding A.Ş.0,4529060,4554080,4428970,450404%-2,70
Goodyear Lastikleri T.A.Ş.0,1113360,1113360,1089830,110552%-0,70
Göltaş Göller Bölgesi Çimento A.Ş.20,200020,200019,800020,1000%-0,99
GSD Denizcilik Gayrimenkul A.Ş.0,8896400,9179800,8556500,900980%0,00
GSD Holding A.S.1,32221,32221,28331,3000%-4,10
Gubre Fabrikalari T.A.S.0,2222900,2222900,2169100,222290%0,00
Hacı Ömer Sabancı Holding A.Ş.4,86824,86824,71034,8419%-2,13
Hektaş Ticaret T.A.Ş.0,0225440,0227150,0220320,022544%-1,49
Hürriyet Gazetecilik ve Matbaacılık A.Ş.5,00005,28854,85585,1442%3,28
ICBC Turkey Bank A.S.1,99841,99841,94371,9711%-2,70
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,2880000,2920000,2840000,286000%-0,69
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.1,11841,13111,10571,1120%-2,23
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,6700000,6700000,6600000,670000%0,00
Ihlas Holding A.S.0,7700000,7700000,7542800,754280%-2,04
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,2180260,2284800,2030930,221013%2,07
Intema Insaat ve Tesisat Malzeme A.S.1,97512,02331,97511,9912%0,00
Inveo Yatırım Holding A.Ş.0,0430910,0430910,0421390,042615%-1,10
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.2,44462,53372,44462,4955%2,08
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.2,44462,53372,44462,4955%2,08
Is Finansal Kiralama A.S.0,9445200,9578300,9245700,951180%2,14
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,46441,54891,44561,5301%0,62
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,2131110,2131110,2086940,213111%0,00
Isiklar Enerji ve Yapı Holding A.Ş.1,42001,42001,38001,3900%-2,80
Izmir Demir Celik Sanayi A.S.0,5312000,5544400,5278800,551120%3,11
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.3,36003,52803,33603,4560%5,11
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,8941700,9095900,8941700,894170%-2,52
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,5923800,5923800,5799100,586140%-2,08
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2557100,2557100,2508800,255710%0,00
Karsan Otomotiv Sanayii ve Ticaret A.S.2,81162,81162,76352,7635%-2,54
Karsu Tekstil Sanayii ve Ticaret A.S.0,9500001,01000,9400000,990000%5,32
Kartonsan Karton Sanayi ve Ticaret A.Ş.140,71147,86140,00141,43%1,54
Kent Gıda Maddeleri Sanayii A.Ş.40,500042,250040,500040,7500%0,00
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,3321400,3393700,3285300,333950%-1,07
Kervansaray Yatirim Holding A.S.1,82111,83291,80921,8329%0,65
Klimasan Klima Sanayi ve Ticaret A.Ş.0,8939400,9015200,8636400,871210%0,00
Koç Holding A.Ș.5,90486,14295,80956,0952%0,79
Konfrut Gida Sanayi ve Ticaret A.S.0,1984370,2093750,1828120,190625%-3,17
Konya Cimento Sanayii A.S.83,000085,000082,500084,5000%-1,74
Kordsa Teknik Tekstil A.S.0,2515920,2568550,2473810,254750%1,26
Koza Anadolu Metal Madencilik A.S.0,8541900,9198900,8541900,905290%5,98
Kristal Kola ve Meşrubat Sanayi A.Ş.1,18041,19571,16501,1804%-1,91
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,53001,57001,50001,5400%0,65
Kütahya Porselen Sanayi A.Ş.2,50002,50002,40262,4513%-1,31
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0568290,0578040,0560970,057317%0,86
Logo Yazilim Sanayi ve Ticaret A.S.5,80005,86675,76675,7667%-1,14
Luks Kadife Ticaret Sanayii A.S.1,88601,93061,81181,8712%-3,08
Lydia Holding AS1,96442,04681,92321,9506%0,00
Makina Takim Endustrisi A.S.0,6645000,6827100,6280900,637190%-4,11
Marka Yatirim Holding A.S.0,9073500,9073500,8821500,882150%-2,78
Marmaris Altinyunus Turistik Tesisler A.S.11,300011,700011,200011,4000%-0,87
Marshall Boya ve Vernik Sanayi A.Ş.20,506320,826719,865420,3460%1,60
Marti Otel İşletmeleri A.Ş.2,11002,14002,09002,1300%-0,93
Mazhar Zorlu Holding A.S.1,44001,45001,42001,4300%-2,72
Menderes Tekstil Sanayi ve Ticaret A.S.0,3622700,3657200,3553700,362270%-0,94
Merko Gıda Sanayi ve Ticaret A.Ş.2,79012,84342,75462,8257%1,27
Metemtur Otelcilik ve Turizm AS1,39231,41101,38301,3923%0,00
Metro Ticari ve Mali Yatirimlar Holding A.S.1,34181,37271,33141,3314%-1,53
Metro Yatirim Ortakligi A.S.0,9866700,9866700,9733300,986670%-0,67
Migros Ticaret Anonim Sirketi14,000014,200013,900014,1000%-2,08
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.1,96442,04681,92321,9506%0,00
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,15421,21601,14481,1875%1,63
Mondi Turkey Corrugated Cardboard Inc.1,15421,21601,14471,1875%1,63
Net Holding A.S.0,3434500,3598000,3352700,359800%4,76
Netas Telekomunikasyon A.S.4,25004,25004,17504,2000%-3,45
Nuh Cimento Sanayi A.S.7,90007,95007,80007,8500%-1,26
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.1,37501,41251,35001,4000%0,00
Otokar Otomotiv ve Savunma Sanayi A.Ş.9,40009,65009,35009,6000%0,52
Oyak Cimento Fabrikalari A.S.1,46221,46221,41981,4516%-0,72
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0116340,0124410,0115670,011970%2,30
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.3,60003,76003,56003,7400%4,47
Parsan Makina Parçaları Sanayi A.Ş.2,12462,12462,06242,0802%-3,31
Penguen Gıda Sanayi A.Ş.1,06991,08721,05261,0613%-0,81
Petkim Petrokimya Holding A.S.0,7319400,7416400,7125500,736790%-0,65
Petrokent Turizm A.Ş.25,000025,500024,900025,0000%-1,96
Pınar Entegre Et ve Un Sanayi A.Ş.0,3742850,3942850,3685710,380000%2,31
Pinar Su Sanayi ve Ticaret A.S.0,2932510,2968490,2788590,287854%-3,03
Pinar Sut Mamulleri Sanayii A.S.1,00001,01430,9785710,992857%-4,14
Plastik Kart Akıllı Kart Teknolojileri A.Ş.2,52002,52002,46002,4800%-1,59
QNB Bank A.Ş.1,99801,99801,89821,9606%-1,87
QNB Finansal Kiralama A.S.4,76385,10404,71144,9732%2,70
QNB Finansal Kiralama A.Ş.0,5478140,5869440,5417940,571894%2,70
QNB Finansbank A.Ş.3,28043,28043,11643,2189%-1,88
Ral Yatirim Holding A.S.0,1377300,1408600,1181660,133817%6,21
Ray Sigorta A.S.1,79371,80201,75241,7772%-0,46
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.1,44001,46001,42001,4300%-0,69
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.1,64421,65111,61661,6235%-1,67
Sanko Pazarlama İthalat İhracat A.Ş.1,39391,39391,38011,3870%-1,47
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,1195000,1235000,1180000,122000%0,83
Sasa Polyester Sanayi A.Ş.0,0066850,0066850,0065290,006633%-1,53
Selcuk Gida Endustri Ihracat A.S.19,259919,476319,043519,2599%0,00
Serve Film Prodüksiyon Eglence A.S.1,53001,57001,50001,5400%0,65
Soktas Tekstil Sanayi ve Ticaret A.S.1,77541,77541,73251,7497%-1,45
Sonmez Filament Sentetik A.S.1,27001,28001,25001,2600%-2,33
Sonmez Pamuklu Sanayii A.S.0,2775800,2791310,2744790,276029%0,56
Söke Değirmencilik Sanayi ve Ticaret A.Ş.3,93003,93003,88003,8800%-4,20
Şeker Finansal Kiralama A.Ş.2,94083,16702,82773,0916%7,89
Şekerbank T.A.Ş.1,31351,33541,29161,3244%-0,82
Tat Gida Sanayi A.S.2,43002,45002,39002,4300%-1,62
Tek Art Insaat Ticaret Turizm A.S.1,54881,63281,52081,5768%3,05
Tera Finansal Yatırımlar Holding A.Ş.0,9462990,9964810,9319610,939130%-2,24
Tera Yatirim Teknoloji Holding A.Ş.0,3423090,3491550,3308980,342309%0,67
Tofas Turk Otomobil Fabrikasi A.S.3,48003,68003,40003,6000%4,65
Trabzonspor Sportif Yatirim Ve Ticaret A.S.2,03782,09551,99932,0762%1,89
Tukas Gida Sanayi ve Ticaret A.S.0,2074070,2203700,2018510,211111%0,89
Tupras Turkiye Petrol Rafinerileri A.S.3,75003,78573,67863,7500%-1,87
Turcas Petrol A.S.1,97772,05381,92702,0284%0,00
Turk Prysmian Kablo ve Sistemleri A.S.1,13161,13161,11561,1263%-0,94
Turk Sise ve Cam Fabrikalari A.S.0,9925601,00920,9801000,996710%-0,83
Turk Traktor ve Ziraat Makineleri A.S.11,400011,500010,400011,4000%-1,72
Turkcell Iletisim Hizmetleri A.S.7,58857,58857,37777,4199%-2,76
Turkish Airlines Inc.1,02081,03981,00181,0335%-1,21
Turkiye Sigorta A.S.0,0902390,0921700,0892740,091204%1,07
Turkiye Sınai Kalkınma Bankası A.Ş.0,7809800,7882800,7590800,773680%-3,64
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,86611,91841,81381,9010%0,93
Türkiye Garanti Bankası A.Ş.3,56043,56043,44273,4721%-4,07
Türkiye Kalkınma ve Yatırım Bankası A.Ş.2,36882,36882,31842,3688%-0,53
Türkiye Vakıflar Bankası T.A.O.4,52784,57894,42554,5534%-1,11
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.1,40341,53901,40341,5051%1,37
Usak Seramik Sanayii A.S.0,1540470,1585590,1540470,157270%0,00
Ülker Bisküvi Sanayi A.Ş.5,10005,40004,95005,2500%2,94
Vakif Finansal Kiralama A.S.0,0265530,0270270,0260790,026790%2,73
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,2066180,2172140,2057350,213682%2,54
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.1,05271,06311,04761,0579%-0,49
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,6945300,7164100,6781300,683590%-2,34
Vestel Elektronik Sanayi ve Ticaret A.S.5,00005,00004,90004,9600%-1,78
Viking Kagit ve Seluloz A.S.1,44001,45001,40001,4400%-1,37
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,2700000,2700000,2530000,263000%-4,01
Yapi ve Kredi Bankasi A.S.1,81391,83941,80111,8394%-2,04
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,5655600,5699700,5567200,565560%-0,77
Yesil Yapi Endustrisi A.S.0,3351830,3406780,3324360,337931%-1,60
Yesil Yatirim Holding A.S.1,82001,83001,80001,8100%0,00
Yunsa Yunlu Sanayi ve Ticaret A.S.0,1202850,1208920,1154250,118462%-2,99
Zorlu Enerji Elektrik Üretim A.Ş.1,62651,72061,59971,6938%3,28