Amerikan Doları 50,0209 %0,07Euro 56,1133 %0,32Gram Altın 6.563,00 %3,08Ons Altın 4.057,95 %3,54Brent Petrol 94,7581 %-9,04EUR/USD 1,1218 %0,25Bitcoin 80.210,01 %3,56Ethereum 2.421,23 %6,44

25 Ocak 2006 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.2,15002,26672,15002,1667%4,84
Afyon Çimento Sanayi T.A.Ş.0,7904900,7904900,7713400,771340%-0,70
Akbank T.A.Ş.5,26265,30475,22055,2626%2,46
Akçansa Çimento Sanayi ve Ticaret A.Ş.9,30009,65009,25009,6000%7,26
Akenerji Elektrik Üretim A.Ş.0,9490900,9490900,9251700,933140%0,86
Akin Tekstil A.S.2,88002,96002,76002,7800%2,21
Akmerkez Gayrimenkul Yatirim Ortakligi A.S.16,452216,636016,268416,5441%1,12
Aksa Akrilik Kimya Sanayii A.Ş.0,0887770,0887770,0873790,087379%0,81
Aksigorta A.Ş.3,72964,28323,70044,1375%15,45
Aksu Enerji Ve Ticaret A.S.3,31813,48293,29463,3181%0,71
Alarko Carrier Sanayi ve Ticaret A.S.15,300015,600015,200015,4000%1,99
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,1230150,1265300,1212580,124773%2,90
Alarko Holding A.Ş.2,61662,72942,59402,7068%6,19
Alcatel Lucent Teletas Telekomunikasyon A.S.4,37724,46244,34884,4340%3,31
Alkim Alkali Kimya A.S.0,4945000,4986200,4821370,490379%1,71
Alkim Kagit Sanayi ve Ticaret A.S.0,1121420,1164280,1114280,113571%2,58
Altinyunus Cesme Turistik Inc.4,00204,15163,62804,0768%2,83
Anadolu Anonim Türk Sigorta Şirketi0,8731590,9929290,8692960,950430%12,84
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,9469110,9782650,9469110,971994%4,03
Anadolu Grubu Holding A.S.0,7297840,7445760,7297840,734715%1,36
Anadolu Hayat Emeklilik A.S.2,44132,75522,42382,6854%14,93
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,82601,89661,82601,8562%1,66
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,9052920,9125930,8541870,868788%1,71
Arcelik A.S.10,926811,317110,731711,3171%5,45
Arena Bilgisayar Sanayi ve Ticaret A.Ş.2,28332,31502,27272,2727%0,00
Arsan Tekstil Sanayi ve Ticaret A.S.0,0405870,0411210,0403200,040320%0,67
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,5586650,5733670,5476390,554990%2,03
Ata Gayrimenkul Yatirim Ortakligi A.S.2,24162,27012,24162,2558%-1,25
Atakule Gayrimenkul Yatirim Ortakligi A.S.1,40271,54171,40271,5101%1,27
Atlantis Yatirim Holding A.S.1,49451,51711,48321,5058%2,31
Atlas Yatırım Ortaklığı A.Ş.1,33121,35081,33121,3508%0,73
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,32761,35191,31141,3276%0,00
Ayen Enerji A.S.1,72671,81251,71591,7803%6,41
Aygaz A.S.6,10006,20006,05006,1500%3,36
Bagfas Bandirma Gübre Fabrikaları A.Ş.3,51283,60383,49463,5674%3,16
Bak Ambalaj Sanayi ve Ticaret A.S.1,13851,22891,13851,1385%3,28
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,74001,82001,74001,7500%1,74
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0901380,0914080,0901380,090773%0,70
Batisoke Cimento Sanayi ve Ticaret A.S.1,30671,35451,29881,3466%4,32
Besiktas Futbol Yatirimlari A.S.1,83891,85711,78431,8280%-0,59
Big Medya Teknoloji Anonim Sirketi7,59477,79457,34497,6446%3,38
BIM Birlesik Magazalar A.S.0,6979160,7291660,6875000,708333%3,82
Birlik Mensucat Fabric Industry and Trade Inc.6,41366,51226,34786,4136%-0,51
Blume Metal Kimya Anonim Sirketi0,2751420,2843130,2714730,278811%2,70
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,50002,54002,48002,5000%0,81
Borusan Yatirim ve Pazarlama A.S.5,60005,75005,55005,7000%3,64
Bosch Fren Sistemleri A.Ş.19,257919,829119,257919,3395%1,28
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0340780,0346420,0337970,034360%0,83
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.2,29272,35372,29272,3415%4,92
Burcelik Bursa Celik Dokum Sanayi A.S.0,2269230,2307690,2153840,223076%2,65
Burcelik Vana Sanayi ve Ticaret A.S.1,34041,34821,31721,3249%-1,16
Bursa Cimento Fabrikasi A.S.4,17224,17224,08664,1294%0,00
Celik Halat ve Tel Sanayii A.S.2,64512,66772,59992,6225%0,00
Cemtas Celik Makina Sanayi ve Ticaret A.S.2,08622,20692,08622,1724%5,00
Cim Beton Hazirbeton Prefabrication A.S.33,750035,250033,500034,7500%3,73
Cimentas Izmir Cimento Fabrikasi A.S.7,23597,38067,18767,2841%2,03
Coca-Cola İçecek A.Ş.14,000014,300014,000014,2000%0,00
Cosmos Yatirim Holding A.S.1,47001,51001,46001,4900%2,76
Creditwest Faktoring A.S.0,2386660,2479990,2359990,245332%0,55
Çelebi Hava Servisi A.Ş.14,333315,694414,333314,4444%5,26
Çimsa Çimento Sanayi ve Ticaret A.Ş.10,000010,30009,950010,2000%4,62
Dagi Yatirim Holding A.S.2,46932,48922,21042,2104%-7,50
Dardanel Onentas Gida Sanayi A.S.1,60001,65001,58001,6500%11,49
Demisas Dokum Emaye Sanayi A.S.0,9708700,9708700,9526700,952670%-0,63
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.2,60002,68002,58002,6200%1,55
Derimod Konfeksiyon Ayakkabi A.S.0,9029600,9094500,8964600,902960%0,73
Desa Deri Sanayi Ve Ticaret A.S.0,1667510,1687610,1647420,165747%3,13
Deva Holding A.S.3,99574,08023,67853,7420%2,31
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.9,10009,30009,10009,1500%0,55
Dogan Burda Magazine Publishing and Media Inc.7,59477,79457,34497,6446%3,38
Dogan Sirketler Grubu Holdings A.S.1,56061,63561,56061,6056%7,00
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,9850071,00140,9412290,941229%-2,27
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,9850101,00140,9412300,941230%-2,27
Dogus Gayrimenkul Yatirim Ortakligi A.S.1,71331,87161,69171,8572%10,26
Dogus Otomotiv Servis ve Ticaret A.S.3,92503,95003,87503,9000%4,00
Dogusan Boru Sanayii ve Ticaret A.S.1,91701,96591,91701,9252%0,00
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.2,09482,13272,09482,1043%1,84
Dunya Holding A.Ş.12,222412,358212,222412,3582%2,25
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,1270820,1403430,1270820,139238%13,51
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,2633330,2700000,2633330,263333%1,28
Eczacibasi Yatirim Holding A.S.3,17333,28003,16003,2533%3,39
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,83172,83172,79322,7932%0,00
Ege Endustri ve Ticaret A.S.10,600010,800010,500010,6000%1,92
Ege Profil ve Sanayi A.S.0,6893960,7227540,6838360,706075%2,42
Ege Seramik Sanayi ve Ticaret A.Ş.1,90001,99001,90001,9700%3,68
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,9300000,9500000,9300000,930000%0,00
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.1,21071,22671,21071,2160%1,79
Emek Elektrik Endüstrisi A.Ş.1,05001,12001,04001,0600%3,92
Eminis Ambalaj A.S.2,71212,89812,71212,8516%5,14
Enka Insaat ve Sanayi A.S.0,9660430,9840430,9660430,972043%1,89
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,80091,80091,61821,6312%0,00
Eregli Demir ve Celik Fabrikalari T.A.S.0,5854540,5993940,5854540,595909%3,01
Ersu Meyve ve Gida Sanayi A.S.0,8978400,8978400,8560800,856080%0,00
Escort Teknoloji Yatırım A.Ş.0,0298910,0302580,0297080,030075%1,24
Federal-Mogul Izmit Piston17,071417,142916,642916,6429%-1,27
Fenerbahçe Futbol A.Ş.10,374310,469510,374310,4219%0,00
Ford Otomotiv Sanayi A.Ş.1,16001,21001,16001,1700%2,63
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0075610,0077090,0075110,007511%0,00
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.3,39823,42303,32383,3486%0,75
Garanti Faktoring A.S.1,31031,44581,25381,2764%-2,59
Garanti Yatirim Ortakligi A.S.0,9902301,05160,9727001,0121%5,00
Gentas Genel Metal Sanayi ve Ticaret A.S.0,1470230,1470230,1443970,146148%0,00
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,2804610,2822830,2749980,274998%0,00
Global Yatırım Holding A.Ş.0,4504040,4554080,4479010,447901%0,56
Goodyear Lastikleri T.A.Ş.0,1113360,1129040,1113360,112120%1,42
Göltaş Göller Bölgesi Çimento A.Ş.22,600026,400022,600026,2000%21,30
GSD Denizcilik Gayrimenkul A.Ş.0,8783100,9463100,8783100,946310%7,05
GSD Holding A.S.1,21111,29441,21111,2833%2,21
Gubre Fabrikalari T.A.S.0,2222900,2249900,2196000,223640%1,84
Hacı Ömer Sabancı Holding A.Ş.5,05245,18405,05245,1577%3,70
Hektaş Ticaret T.A.Ş.0,0237400,0240820,0230570,023057%1,51
Hürriyet Gazetecilik ve Matbaacılık A.Ş.5,14425,19235,09625,1442%0,94
ICBC Turkey Bank A.S.1,95742,02581,94372,0121%4,26
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,2860000,2960000,2840000,288000%1,41
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.1,11841,11841,08031,0866%-1,16
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,6600000,7000000,6600000,700000%6,06
Ihlas Holding A.S.0,7542800,7700000,7464300,754280%0,00
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,2389330,2419200,2329600,235946%1,28
Intema Insaat ve Tesisat Malzeme A.S.2,00722,00721,89481,9751%1,65
Inveo Yatırım Holding A.Ş.0,0435670,0438050,0428530,043329%0,55
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.2,43182,47002,36822,4064%3,28
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.2,43182,47002,36822,4064%3,28
Is Finansal Kiralama A.S.0,9910901,09090,9844301,0842%12,41
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,61461,64281,57711,6052%3,64
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,2285700,2307780,2241540,228570%1,97
Isiklar Enerji ve Yapı Holding A.Ş.1,47001,51001,45001,4800%2,78
Izmir Demir Celik Sanayi A.S.0,5610800,5644000,5478000,551120%1,22
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.3,33603,38403,28803,3120%0,00
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,9250100,9327200,9173000,917300%0,85
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.0,5923800,5986100,5861400,592380%1,06
Karsan Otomotiv Sanayii ve Ticaret A.S.2,76352,81162,76352,7876%1,75
Karsu Tekstil Sanayii ve Ticaret A.S.0,9900001,01000,9700000,990000%2,06
Kartonsan Karton Sanayi ve Ticaret A.Ş.142,86145,00140,71140,71%0,00
Kent Gıda Maddeleri Sanayii A.Ş.41,000041,000040,500040,5000%-0,61
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,3375600,3411700,3321400,337560%1,63
Kervansaray Yatirim Holding A.S.1,78561,80921,77381,7974%0,00
Klimasan Klima Sanayi ve Ticaret A.Ş.0,8636400,9015200,8560600,863640%0,00
Koç Holding A.Ș.6,57146,71436,42866,6190%6,11
Konfrut Gida Sanayi ve Ticaret A.S.0,1921870,1953120,1875000,189062%0,83
Konya Cimento Sanayii A.S.88,000088,000085,000085,5000%1,18
Kordsa Teknik Tekstil A.S.0,2621180,2815930,2600130,276330%7,14
Koza Anadolu Metal Madencilik A.S.0,9052900,9125900,8541900,868790%1,71
Kristal Kola ve Meşrubat Sanayi A.Ş.1,19571,21101,18801,1880%0,65
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,56001,60001,54001,5500%1,97
Kütahya Porselen Sanayi A.Ş.2,48382,48382,45132,4513%-0,66
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0563410,0568290,0563410,056341%0,00
Logo Yazilim Sanayi ve Ticaret A.S.5,90005,93335,86675,8667%-0,56
Luks Kadife Ticaret Sanayii A.S.1,90091,90091,84151,8563%-0,79
Lydia Holding AS1,99192,04681,97812,0056%2,82
Makina Takim Endustrisi A.S.0,6007800,6189900,5916800,591680%0,00
Marka Yatirim Holding A.S.0,8905500,9325500,8905500,890550%0,95
Marmaris Altinyunus Turistik Tesisler A.S.11,500011,600011,200011,3000%1,80
Marshall Boya ve Vernik Sanayi A.Ş.19,865420,025619,224619,7052%-1,60
Marti Otel İşletmeleri A.Ş.2,10002,15002,10002,1300%1,91
Mazhar Zorlu Holding A.S.1,43001,45001,42001,4300%0,70
Menderes Tekstil Sanayi ve Ticaret A.S.0,3622700,3622700,3553700,358820%0,00
Merko Gıda Sanayi ve Ticaret A.Ş.2,82572,87902,82572,8257%0,00
Metemtur Otelcilik ve Turizm AS1,40161,44841,38301,4203%2,70
Metro Ticari ve Mali Yatirimlar Holding A.S.1,34181,35211,33141,3418%0,00
Metro Yatirim Ortakligi A.S.0,9866701,00000,9800000,993330%1,36
Migros Ticaret Anonim Sirketi14,000014,200013,900014,0000%1,45
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.1,99192,04681,97812,0056%2,82
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,16851,18751,16381,1780%1,22
Mondi Turkey Corrugated Cardboard Inc.1,16851,18751,16381,1780%1,22
Net Holding A.S.0,3516300,3516300,3434500,343450%0,00
Netas Telekomunikasyon A.S.4,10004,27504,10004,2500%3,03
Nuh Cimento Sanayi A.S.7,95007,95007,85007,9000%0,64
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.1,41251,46251,38751,4250%2,70
Otokar Otomotiv ve Savunma Sanayi A.Ş.9,750010,20009,750010,0500%4,15
Oyak Cimento Fabrikalari A.S.1,50461,51521,49401,5046%2,16
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0121720,0130460,0121720,012643%5,62
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.3,78003,82003,72003,7200%0,00
Parsan Makina Parçaları Sanayi A.Ş.2,05352,06242,02682,0357%0,88
Penguen Gıda Sanayi A.Ş.1,06991,07851,06131,0699%1,64
Petkim Petrokimya Holding A.S.0,7319400,7610300,7319400,746490%3,36
Petrokent Turizm A.Ş.25,000026,000025,000025,7500%1,98
Pınar Entegre Et ve Un Sanayi A.Ş.0,3742850,4028570,3685710,400000%9,38
Pinar Su Sanayi ve Ticaret A.S.0,2878540,2950500,2842560,293251%2,52
Pinar Sut Mamulleri Sanayii A.S.0,9714281,00710,9571420,971428%0,74
Plastik Kart Akıllı Kart Teknolojileri A.Ş.2,46002,52002,46002,4900%0,81
QNB Bank A.Ş.1,99802,02301,98562,0105%1,90
QNB Finansal Kiralama A.S.5,05175,33964,99945,2088%3,11
QNB Finansal Kiralama A.Ş.0,5809240,6140340,5749040,598984%3,11
QNB Finansbank A.Ş.3,28043,32143,25993,3009%1,90
Ral Yatirim Holding A.S.0,1533810,1565110,1479030,148686%7,34
Ray Sigorta A.S.1,90122,20701,89292,1161%13,78
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.1,43001,48001,42001,4400%1,41
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.1,63041,65111,61661,6373%2,16
Sanko Pazarlama İthalat İhracat A.Ş.1,40081,47671,38701,4077%1,49
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,1230000,1260000,1230000,123500%0,41
Sasa Polyester Sanayi A.Ş.0,0066330,0068400,0065810,006788%3,97
Selcuk Gida Endustri Ihracat A.S.19,476319,692719,476319,6927%2,25
Serve Film Prodüksiyon Eglence A.S.1,56001,60001,54001,5500%1,97
Soktas Tekstil Sanayi ve Ticaret A.S.1,80111,83541,77541,7926%1,46
Sonmez Filament Sentetik A.S.1,27001,27001,24001,2400%-0,80
Sonmez Pamuklu Sanayii A.S.0,2729280,2729280,2620730,269827%-1,14
Söke Değirmencilik Sanayi ve Ticaret A.Ş.3,92003,95003,90003,9200%-0,25
Şeker Finansal Kiralama A.Ş.3,05393,31783,05393,2612%8,12
Şekerbank T.A.Ş.1,31351,49961,31351,4886%16,24
Tat Gida Sanayi A.S.2,42002,48002,42002,4500%2,08
Tek Art Insaat Ticaret Turizm A.S.1,63281,67941,58621,6515%2,91
Tera Finansal Yatırımlar Holding A.Ş.0,8889470,8961160,7957510,795751%-7,50
Tera Yatirim Teknoloji Holding A.Ş.0,3400260,3468720,3331800,340026%2,05
Tofas Turk Otomobil Fabrikasi A.S.3,96004,20003,96004,0200%5,79
Trabzonspor Sportif Yatirim Ve Ticaret A.S.2,23002,23002,17242,1724%-0,88
Tukas Gida Sanayi ve Ticaret A.S.0,2111110,2111110,2055550,205555%-0,89
Tupras Turkiye Petrol Rafinerileri A.S.3,82143,96433,82143,8929%3,81
Turcas Petrol A.S.1,99042,14251,96502,0791%5,81
Turk Prysmian Kablo ve Sistemleri A.S.1,12091,13701,11021,1370%0,95
Turk Sise ve Cam Fabrikalari A.S.1,00501,02991,00091,0175%2,08
Turk Traktor ve Ziraat Makineleri A.S.12,400013,000012,400012,6000%5,00
Turkcell Iletisim Hizmetleri A.S.7,33567,50427,33567,3777%2,34
Turkish Airlines Inc.1,02711,09051,02081,0652%5,66
Turkiye Sigorta A.S.0,0912040,0984430,0907220,094582%4,81
Turkiye Sınai Kalkınma Bankası A.Ş.0,7809800,8174800,7809800,817480%5,66
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,91841,95331,88361,9010%0,00
Türkiye Garanti Bankası A.Ş.3,50163,61923,50163,5898%4,27
Türkiye Kalkınma ve Yatırım Bankası A.Ş.2,59572,64612,46962,5201%1,01
Türkiye Vakıflar Bankası T.A.O.4,86034,93714,70684,7580%1,64
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.1,72881,72881,62711,6678%5,13
Usak Seramik Sanayii A.S.0,1566260,1604930,1566260,157915%1,24
Ülker Bisküvi Sanayi A.Ş.5,20005,20005,10005,1500%0,98
Vakif Finansal Kiralama A.S.0,0270270,0298720,0270270,027975%3,51
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,2145650,2172140,2136820,214565%0,83
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.1,05791,08901,04761,0579%0,49
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,6890600,6945300,6781300,683590%-0,79
Vestel Elektronik Sanayi ve Ticaret A.S.5,00005,20005,00005,1000%2,82
Viking Kagit ve Seluloz A.S.1,43001,45001,42001,4200%1,43
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,2780000,2800000,2720000,275000%0,36
Yapi ve Kredi Bankasi A.S.1,85221,86501,82671,8267%1,42
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,5832300,6009000,5832300,596490%0,75
Yesil Yapi Endustrisi A.S.0,3406780,3461730,3379310,340678%0,81
Yesil Yatirim Holding A.S.1,97002,00001,87001,8900%5,00
Yunsa Yunlu Sanayi ve Ticaret A.S.0,1202850,1263600,1202850,122715%2,54
Zorlu Enerji Elektrik Üretim A.Ş.1,51901,55931,42491,4518%-3,57