Amerikan Doları 50,0384 %0,04Euro 56,2008 %0,05Gram Altın 6.575,00 %0,11Ons Altın 4.064,05 %0,07Brent Petrol 94,6300 %-0,58EUR/USD 1,1232 %0,01Bitcoin 80.798,01 %0,82Ethereum 2.439,90 %0,78

24 Ocak 2006 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.2,05002,13332,05002,0667%0,81
Afyon Çimento Sanayi T.A.Ş.0,7768100,7850200,7658700,776810%-0,35
Akbank T.A.Ş.5,13635,30475,09425,1363%0,83
Akçansa Çimento Sanayi ve Ticaret A.Ş.8,80009,10008,80008,9500%2,29
Akenerji Elektrik Üretim A.Ş.0,9490900,9650400,9251700,925170%0,00
Akin Tekstil A.S.2,80002,82002,70002,7200%-2,86
Akmerkez Gayrimenkul Yatirim Ortakligi A.S.16,544116,544116,360316,3603%-0,56
Aksa Akrilik Kimya Sanayii A.Ş.0,0873790,0887770,0866800,086680%-0,80
Aksigorta A.Ş.3,43823,70043,43823,5839%3,36
Aksu Enerji Ve Ticaret A.S.3,29463,45933,29463,2946%2,94
Alarko Carrier Sanayi ve Ticaret A.S.15,100015,300015,100015,1000%0,00
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,1203790,1247730,1203790,121258%0,73
Alarko Holding A.Ş.2,54892,59402,54892,5489%0,00
Alcatel Lucent Teletas Telekomunikasyon A.S.4,32034,37724,29194,2919%-1,31
Alkim Alkali Kimya A.S.0,4821370,4903790,4780160,482137%0,86
Alkim Kagit Sanayi ve Ticaret A.S.0,1121420,1128570,1107140,110714%0,00
Altinyunus Cesme Turistik Inc.4,03944,07683,92723,9646%-0,93
Anadolu Anonim Türk Sigorta Şirketi0,8113430,8577050,8113430,842251%4,31
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,9343690,9531810,9343690,934369%-0,67
Anadolu Grubu Holding A.S.0,7396460,7495070,7248530,724853%-2,00
Anadolu Hayat Emeklilik A.S.2,26692,42382,26692,3366%1,52
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,83601,84611,82601,8260%-0,55
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,9198930,9417960,8322840,854187%-5,65
Arcelik A.S.10,926811,317110,731710,7317%0,00
Arena Bilgisayar Sanayi ve Ticaret A.Ş.2,25162,31502,25162,2727%1,42
Arsan Tekstil Sanayi ve Ticaret A.S.0,0411210,0416550,0400530,040053%-2,60
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,5366130,5660160,5329370,543964%1,37
Ata Gayrimenkul Yatirim Ortakligi A.S.2,27012,29872,25582,2844%0,00
Atakule Gayrimenkul Yatirim Ortakligi A.S.1,55441,57331,49121,4912%-3,28
Atlantis Yatirim Holding A.S.1,49451,50581,47181,4718%-1,52
Atlas Yatırım Ortaklığı A.Ş.1,36061,37041,33121,3410%0,00
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,34381,37621,32761,3276%0,61
Ayen Enerji A.S.1,66231,74811,65161,6730%1,96
Aygaz A.S.6,05006,20005,95005,9500%-0,83
Bagfas Bandirma Gübre Fabrikaları A.Ş.3,53103,58563,45823,4582%-1,04
Bak Ambalaj Sanayi ve Ticaret A.S.1,12651,12651,09031,1024%2,81
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,75001,77001,72001,7200%-1,15
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0901380,0907730,0895030,090138%0,71
Batisoke Cimento Sanayi ve Ticaret A.S.1,28281,33861,28281,2908%-0,61
Besiktas Futbol Yatirimlari A.S.1,85711,89351,83891,8389%-2,88
Big Medya Teknoloji Anonim Sirketi7,59477,89456,79527,3948%-2,63
BIM Birlesik Magazalar A.S.0,6875000,6979160,6822910,682291%-1,50
Birlik Mensucat Fabric Industry and Trade Inc.6,44656,51226,41366,4465%0,00
Blume Metal Kimya Anonim Sirketi0,2751420,2788110,2714730,271473%-0,67
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,42002,58002,42002,4800%5,98
Borusan Yatirim ve Pazarlama A.S.5,55005,80005,50005,5000%0,00
Bosch Fren Sistemleri A.Ş.19,094719,502719,094719,0947%0,86
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0349230,0349230,0337970,034078%-1,63
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.2,24392,26832,21952,2317%0,55
Burcelik Bursa Celik Dokum Sanayi A.S.0,2365380,2423070,2173070,217307%-7,38
Burcelik Vana Sanayi ve Ticaret A.S.1,37141,38691,33261,3404%-1,70
Bursa Cimento Fabrikasi A.S.4,10804,15084,08664,1294%0,52
Celik Halat ve Tel Sanayii A.S.2,57722,69032,55462,6225%3,57
Cemtas Celik Makina Sanayi ve Ticaret A.S.2,10342,13792,05172,0690%-2,44
Cim Beton Hazirbeton Prefabrication A.S.34,250034,750033,500033,5000%-1,47
Cimentas Izmir Cimento Fabrikasi A.S.7,13947,28417,09127,1394%2,07
Coca-Cola İçecek A.Ş.14,000014,400014,000014,2000%0,71
Cosmos Yatirim Holding A.S.1,35001,47001,35001,4500%0,00
Creditwest Faktoring A.S.0,2493320,2493320,2439990,243999%-0,54
Çelebi Hava Servisi A.Ş.12,555614,000012,388913,7222%10,76
Çimsa Çimento Sanayi ve Ticaret A.Ş.9,60009,85009,55009,7500%2,09
Dagi Yatirim Holding A.S.2,62862,62862,38962,3896%-8,40
Dardanel Onentas Gida Sanayi A.S.1,49001,52001,48001,4800%-0,67
Demisas Dokum Emaye Sanayi A.S.0,9708700,9769400,9587400,958740%0,00
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.2,60002,62002,56002,5800%-0,77
Derimod Konfeksiyon Ayakkabi A.S.0,9094500,9224500,8964600,896460%0,00
Desa Deri Sanayi Ve Ticaret A.S.0,1707700,1707700,1607240,160724%-3,03
Deva Holding A.S.3,50943,80543,50943,6574%3,59
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.9,00009,30008,95009,1000%1,11
Dogan Burda Magazine Publishing and Media Inc.7,59477,89456,79527,3948%-2,63
Dogan Sirketler Grubu Holdings A.S.1,53061,56061,48561,5006%-0,99
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.1,00141,01780,9631180,963118%-2,22
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.1,00141,01780,9631200,963120%-2,22
Dogus Gayrimenkul Yatirim Ortakligi A.S.1,72051,74931,68451,6845%-2,09
Dogus Otomotiv Servis ve Ticaret A.S.3,72503,82503,70003,7500%0,00
Dogusan Boru Sanayii ve Ticaret A.S.1,94961,95781,92521,9252%-4,07
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.2,07582,10432,05692,0664%0,00
Dunya Holding A.Ş.12,086612,358211,950812,0866%0,00
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,1193470,1270820,1193470,122662%0,00
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,2666660,2700000,2600000,260000%-2,50
Eczacibasi Yatirim Holding A.S.3,09333,18673,09333,1467%1,29
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,81242,83172,79322,7932%0,69
Ege Endustri ve Ticaret A.S.10,400010,800010,400010,4000%0,00
Ege Profil ve Sanayi A.S.0,7116350,7116350,6893960,689396%-1,59
Ege Seramik Sanayi ve Ticaret A.Ş.1,92001,95001,89001,9000%-1,04
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,9400000,9500000,9300000,930000%-2,11
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.1,20001,21071,19471,1947%0,00
Emek Elektrik Endüstrisi A.Ş.0,9600001,09000,9600001,0200%7,37
Eminis Ambalaj A.S.2,75862,85162,71212,7121%-2,78
Enka Insaat ve Sanayi A.S.0,9720430,9780430,9540420,954042%-0,62
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,74871,74871,63121,6312%-0,79
Eregli Demir ve Celik Fabrikalari T.A.S.0,5924240,5959090,5784850,578485%-1,78
Ersu Meyve ve Gida Sanayi A.S.0,8613000,8926200,8560800,856080%-1,80
Escort Teknoloji Yatırım A.Ş.0,0300750,0302580,0295250,029708%-0,61
Federal-Mogul Izmit Piston16,428617,357116,428616,8571%2,16
Fenerbahçe Futbol A.Ş.10,469510,564710,421910,4219%-0,45
Ford Otomotiv Sanayi A.Ş.1,16001,18001,14001,1400%-1,72
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0074120,0077580,0074120,007511%0,00
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.3,29903,37343,27423,3238%0,00
Garanti Faktoring A.S.1,34421,37811,29901,3103%6,42
Garanti Yatirim Ortakligi A.S.0,9858500,9989900,9639400,963940%-1,34
Gentas Genel Metal Sanayi ve Ticaret A.S.0,1592750,1592750,1417720,146148%1,21
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,2804610,2859250,2749980,274998%-1,31
Global Yatırım Holding A.Ş.0,4504040,4579100,4428970,445399%-1,11
Goodyear Lastikleri T.A.Ş.0,1113360,1144720,1105520,110552%0,00
Göltaş Göller Bölgesi Çimento A.Ş.20,600022,000020,400021,6000%7,46
GSD Denizcilik Gayrimenkul A.Ş.0,9066400,9179800,8783100,883980%-1,89
GSD Holding A.S.1,28891,30001,25561,2556%-3,42
Gubre Fabrikalari T.A.S.0,2236400,2263400,2196000,219600%-1,21
Hacı Ömer Sabancı Holding A.Ş.4,92085,05244,92084,9735%2,72
Hektaş Ticaret T.A.Ş.0,0245940,0245940,0225440,022715%0,76
Hürriyet Gazetecilik ve Matbaacılık A.Ş.5,19235,24045,09625,0962%-0,93
ICBC Turkey Bank A.S.2,03952,03951,93001,9300%-2,08
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,2860000,2900000,2840000,284000%-0,70
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.1,09931,13111,09301,0993%-1,14
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,6600000,6700000,6600000,660000%-1,49
Ihlas Holding A.S.0,7621400,7778600,7542800,754280%0,00
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,2389330,2419200,2284800,232960%5,41
Intema Insaat ve Tesisat Malzeme A.S.1,99122,02331,81451,9430%-2,42
Inveo Yatırım Holding A.Ş.0,0428530,0435670,0428530,043091%1,12
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.2,49552,52102,27912,3300%-6,63
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.2,49552,52102,27912,3300%-6,63
Is Finansal Kiralama A.S.0,9511800,9910900,9511800,964480%1,40
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,59581,61461,53951,5489%1,23
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,2241540,2241540,2131110,224154%5,18
Isiklar Enerji ve Yapı Holding A.Ş.1,38001,50001,38001,4400%3,60
Izmir Demir Celik Sanayi A.S.0,5544400,5710400,5444800,544480%-1,20
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.3,43203,45603,31203,3120%-4,17
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,9018800,9481300,8941700,909590%1,72
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2557100,2605300,2508800,250880%-1,89
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,5861400,6048500,5799100,586140%0,00
Karsan Otomotiv Sanayii ve Ticaret A.S.2,78762,83562,73952,7395%-0,87
Karsu Tekstil Sanayii ve Ticaret A.S.0,9900000,9900000,9600000,970000%-2,02
Kartonsan Karton Sanayi ve Ticaret A.Ş.142,86145,00139,29140,71%-0,51
Kent Gıda Maddeleri Sanayii A.Ş.41,000041,750040,750040,7500%0,00
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,3339500,3447800,3321400,332140%-0,54
Kervansaray Yatirim Holding A.S.1,82111,82111,79741,7974%-1,94
Klimasan Klima Sanayi ve Ticaret A.Ş.0,8787900,8863600,8560600,863640%-0,87
Koç Holding A.Ș.6,23816,38106,19056,2381%2,34
Konfrut Gida Sanayi ve Ticaret A.S.0,1875000,2015620,1875000,187500%-1,64
Konya Cimento Sanayii A.S.85,500086,000084,500084,5000%0,00
Kordsa Teknik Tekstil A.S.0,2526440,2610660,2526440,257908%1,24
Koza Anadolu Metal Madencilik A.S.0,9198900,9418000,8322800,854190%-5,64
Kristal Kola ve Meşrubat Sanayi A.Ş.1,19571,24171,18041,1804%0,00
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,54001,57001,52001,5200%-1,30
Kütahya Porselen Sanayi A.Ş.2,48382,48382,46752,4675%0,66
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0570730,0578040,0563410,056341%-1,70
Logo Yazilim Sanayi ve Ticaret A.S.5,83335,93335,80005,9000%2,31
Luks Kadife Ticaret Sanayii A.S.1,93061,93061,82661,8712%0,00
Lydia Holding AS1,96442,04681,93691,9506%0,00
Makina Takim Endustrisi A.S.0,6371900,6371900,5916800,591680%-7,14
Marka Yatirim Holding A.S.0,8989500,8989500,8821500,882150%0,00
Marmaris Altinyunus Turistik Tesisler A.S.11,400011,500011,100011,1000%-2,63
Marshall Boya ve Vernik Sanayi A.Ş.20,506320,666519,865420,0256%-1,57
Marti Otel İşletmeleri A.Ş.2,13002,15002,09002,0900%-1,88
Mazhar Zorlu Holding A.S.1,45001,45001,42001,4200%-0,70
Menderes Tekstil Sanayi ve Ticaret A.S.0,3622700,3691700,3588200,358820%-0,95
Merko Gıda Sanayi ve Ticaret A.Ş.2,84342,87902,80792,8257%0,00
Metemtur Otelcilik ve Turizm AS1,40161,42031,38301,3830%-0,67
Metro Ticari ve Mali Yatirimlar Holding A.S.1,35211,36241,33141,3418%0,78
Metro Yatirim Ortakligi A.S.0,9866701,00670,9800000,980000%-0,68
Migros Ticaret Anonim Sirketi14,100014,500013,800013,8000%-2,13
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.1,96442,04681,93691,9506%0,00
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,18751,19701,16381,1638%-2,00
Mondi Turkey Corrugated Cardboard Inc.1,18751,19701,16381,1638%-2,00
Net Holding A.S.0,3598000,3679800,3434500,343450%-4,54
Netas Telekomunikasyon A.S.4,22504,27504,12504,1250%-1,79
Nuh Cimento Sanayi A.S.8,00008,00007,80007,8500%0,00
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.1,38751,43751,38751,3875%-0,89
Otokar Otomotiv ve Savunma Sanayi A.Ş.9,60009,90009,55009,6500%0,52
Oyak Cimento Fabrikalari A.S.1,45161,49401,44101,4728%1,46
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0119030,0123070,0119030,011970%0,00
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.3,72003,88003,72003,7200%-0,53
Parsan Makina Parçaları Sanayi A.Ş.2,06242,09802,01802,0180%-2,99
Penguen Gıda Sanayi A.Ş.1,06131,09581,05261,0526%-0,81
Petkim Petrokimya Holding A.S.0,7416400,7464900,7222500,722250%-1,97
Petrokent Turizm A.Ş.25,100027,000025,000025,2500%1,00
Pınar Entegre Et ve Un Sanayi A.Ş.0,3742850,3857140,3628570,365714%-3,76
Pinar Su Sanayi ve Ticaret A.S.0,2914520,2932510,2860550,286055%-0,62
Pinar Sut Mamulleri Sanayii A.S.1,00001,00000,9642850,964285%-2,88
Plastik Kart Akıllı Kart Teknolojileri A.Ş.2,49002,51002,47002,4700%-0,40
QNB Bank A.Ş.1,99802,03551,97311,9731%0,64
QNB Finansal Kiralama A.S.5,23495,23494,97325,0517%1,58
QNB Finansal Kiralama A.Ş.0,6019940,6019940,5718940,580924%1,58
QNB Finansbank A.Ş.3,28043,34193,23943,2394%0,64
Ral Yatirim Holding A.S.0,1369470,1432080,1353820,138513%3,51
Ray Sigorta A.S.1,79371,90121,78541,8598%4,65
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.1,43001,45001,42001,4200%-0,70
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.1,64421,65111,60271,6027%-1,28
Sanko Pazarlama İthalat İhracat A.Ş.1,38701,40771,38011,3870%0,00
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,1225000,1260000,1220000,123000%0,82
Sasa Polyester Sanayi A.Ş.0,0065810,0067360,0065290,006529%-1,57
Selcuk Gida Endustri Ihracat A.S.19,259919,692719,043519,2599%0,00
Serve Film Prodüksiyon Eglence A.S.1,54001,57001,52001,5200%-1,30
Soktas Tekstil Sanayi ve Ticaret A.S.1,75821,80111,74111,7668%0,98
Sonmez Filament Sentetik A.S.1,28001,28001,25001,2500%-0,79
Sonmez Pamuklu Sanayii A.S.0,2760290,2760290,2729280,272928%-1,12
Söke Değirmencilik Sanayi ve Ticaret A.Ş.3,90003,93003,86003,9300%1,29
Şeker Finansal Kiralama A.Ş.3,20473,24243,01623,0162%-2,44
Şekerbank T.A.Ş.1,41201,41201,28071,2807%-3,31
Tat Gida Sanayi A.S.2,44002,44002,40002,4000%-1,23
Tek Art Insaat Ticaret Turizm A.S.1,60481,65151,59551,6048%1,78
Tera Finansal Yatırımlar Holding A.Ş.0,9462990,9462990,8602710,860271%-8,40
Tera Yatirim Teknoloji Holding A.Ş.0,3331800,3468720,3308980,333180%-2,67
Tofas Turk Otomobil Fabrikasi A.S.3,66003,88003,64003,8000%5,56
Trabzonspor Sportif Yatirim Ve Ticaret A.S.2,09552,23002,07622,1916%5,56
Tukas Gida Sanayi ve Ticaret A.S.0,2148140,2166660,2074070,207407%-1,75
Tupras Turkiye Petrol Rafinerileri A.S.3,75003,85713,75003,7500%0,00
Turcas Petrol A.S.2,01572,01571,96501,9650%-3,13
Turk Prysmian Kablo ve Sistemleri A.S.1,11561,15851,11561,1263%0,00
Turk Sise ve Cam Fabrikalari A.S.0,9967101,01750,9967100,996710%0,00
Turk Traktor ve Ziraat Makineleri A.S.11,800012,200011,700012,0000%5,26
Turkcell Iletisim Hizmetleri A.S.7,46217,50427,20917,2091%-2,84
Turkish Airlines Inc.1,03981,04621,00811,0081%-2,45
Turkiye Sigorta A.S.0,0912040,0921700,0902390,090239%-1,06
Turkiye Sınai Kalkınma Bankası A.Ş.0,8539700,8539700,7736800,773680%0,00
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,90102,04051,90101,9010%0,00
Türkiye Garanti Bankası A.Ş.3,53103,56043,44273,4427%-0,85
Türkiye Kalkınma ve Yatırım Bankası A.Ş.2,38142,57052,38142,4949%5,32
Türkiye Vakıflar Bankası T.A.O.4,55344,80924,52784,6813%2,81
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.1,52541,64071,51861,5864%5,41
Usak Seramik Sanayii A.S.0,1572700,1592040,1559810,155981%-0,82
Ülker Bisküvi Sanayi A.Ş.5,35005,40005,10005,1000%-2,86
Vakif Finansal Kiralama A.S.0,0270270,0275010,0270270,027027%0,88
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,2225120,2322250,2101500,212799%-0,41
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.1,06311,07351,05271,0527%-0,49
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,7000000,7054700,6835900,689060%0,80
Vestel Elektronik Sanayi ve Ticaret A.S.4,98005,04004,96004,9600%0,00
Viking Kagit ve Seluloz A.S.1,45001,47001,40001,4000%-2,78
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,2630000,2780000,2630000,274000%4,18
Yapi ve Kredi Bankasi A.S.1,83941,90331,80111,8011%-2,08
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,5699700,6009000,5699700,592070%4,69
Yesil Yapi Endustrisi A.S.0,3406780,3461730,3379310,337931%0,00
Yesil Yatirim Holding A.S.1,85001,85001,80001,8000%-0,55
Yunsa Yunlu Sanayi ve Ticaret A.S.0,1202850,1227150,1190700,119677%1,03
Zorlu Enerji Elektrik Üretim A.Ş.1,58621,66691,49211,5056%-11,11