Amerikan Doları 50,0200 %0,06Euro 56,1133 %0,32Gram Altın 6.564,00 %3,09Ons Altın 4.058,61 %3,56Brent Petrol 94,8925 %-8,91EUR/USD 1,1218 %0,25Bitcoin 80.180,35 %3,52Ethereum 2.418,73 %6,33

26 Ocak 2006 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.2,20002,20002,11672,1500%-0,77
Afyon Çimento Sanayi T.A.Ş.0,7768100,8123700,7713400,782280%1,42
Akbank T.A.Ş.5,30475,34685,17845,2626%0,00
Akçansa Çimento Sanayi ve Ticaret A.Ş.9,65009,70009,50009,6500%0,52
Akenerji Elektrik Üretim A.Ş.0,9411200,9650400,9331400,949090%1,71
Akin Tekstil A.S.2,80002,82002,76002,8200%1,44
Akmerkez Gayrimenkul Yatirim Ortakligi A.S.16,544117,279416,452216,9118%2,22
Aksa Akrilik Kimya Sanayii A.Ş.0,0880780,0887770,0866800,088078%0,80
Aksigorta A.Ş.3,96274,07923,87533,8753%-6,34
Aksu Enerji Ve Ticaret A.S.3,31813,34173,24753,2711%-1,42
Alarko Carrier Sanayi ve Ticaret A.S.15,600015,600015,200015,5000%0,65
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,1265300,1300450,1265300,128287%2,82
Alarko Holding A.Ş.2,72942,72942,66172,7068%0,00
Alcatel Lucent Teletas Telekomunikasyon A.S.4,40564,46244,29194,4340%0,00
Alkim Alkali Kimya A.S.0,4945000,4945000,4821370,494500%0,84
Alkim Kagit Sanayi ve Ticaret A.S.0,1142850,1157140,1135710,114285%0,63
Altinyunus Cesme Turistik Inc.4,03944,11424,00204,0394%-0,92
Anadolu Anonim Türk Sigorta Şirketi0,9349760,9465670,9233860,927249%-2,44
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,9845361,01590,9657231,0033%3,23
Anadolu Grubu Holding A.S.0,7643000,7938840,7593690,784023%6,71
Anadolu Hayat Emeklilik A.S.2,51102,65052,51102,5459%-5,19
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,85621,92681,85621,9066%2,72
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,8176830,8322840,7446760,788480%-9,24
Arcelik A.S.11,512211,512211,024411,3171%0,00
Arena Bilgisayar Sanayi ve Ticaret A.Ş.2,29392,38902,25162,3784%4,65
Arsan Tekstil Sanayi ve Ticaret A.S.0,0403200,0416550,0403200,040854%1,32
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,5513140,5549900,5402880,543964%-1,99
Ata Gayrimenkul Yatirim Ortakligi A.S.2,24162,27012,22732,2416%-0,63
Atakule Gayrimenkul Yatirim Ortakligi A.S.1,51641,73131,51011,6934%12,13
Atlantis Yatirim Holding A.S.1,51711,53981,49451,5398%2,26
Atlas Yatırım Ortaklığı A.Ş.1,35081,39981,33121,3802%2,17
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,34381,35191,31951,3357%0,61
Ayen Enerji A.S.1,78031,80171,73741,7588%-1,20
Aygaz A.S.6,20006,30006,15006,2500%1,63
Bagfas Bandirma Gübre Fabrikaları A.Ş.3,60383,60383,54923,5856%0,51
Bak Ambalaj Sanayi ve Ticaret A.S.1,11441,12041,08431,1024%-3,17
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,75001,76001,72001,7500%0,00
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0914080,0926770,0895030,091408%0,70
Batisoke Cimento Sanayi ve Ticaret A.S.1,34661,37841,33061,3705%1,78
Besiktas Futbol Yatirimlari A.S.1,85711,91541,83531,8571%1,59
Big Medya Teknoloji Anonim Sirketi8,04448,54407,94448,1943%7,19
BIM Birlesik Magazalar A.S.0,7343750,7552080,7239580,744791%5,15
Birlik Mensucat Fabric Industry and Trade Inc.6,38076,57806,38076,4465%0,51
Blume Metal Kimya Anonim Sirketi0,2824790,2879820,2788110,280645%0,66
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,50002,52002,46002,4800%-0,80
Borusan Yatirim ve Pazarlama A.S.5,65005,85005,65005,8000%1,75
Bosch Fren Sistemleri A.Ş.19,502720,318719,257919,8291%2,53
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0346420,0385850,0343600,038585%12,30
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.2,36582,39022,32932,3902%2,08
Burcelik Bursa Celik Dokum Sanayi A.S.0,2192300,2250000,2173070,225000%0,86
Burcelik Vana Sanayi ve Ticaret A.S.1,34041,36361,34041,3559%2,34
Bursa Cimento Fabrikasi A.S.4,15084,15084,10804,1508%0,52
Celik Halat ve Tel Sanayii A.S.2,62252,64512,59992,6225%0,00
Cemtas Celik Makina Sanayi ve Ticaret A.S.2,17242,25862,15522,2241%2,38
Cim Beton Hazirbeton Prefabrication A.S.35,000035,250034,250034,5000%-0,72
Cimentas Izmir Cimento Fabrikasi A.S.7,33247,33247,18767,2359%-0,66
Coca-Cola İçecek A.Ş.14,200014,500014,100014,3000%0,70
Cosmos Yatirim Holding A.S.1,50001,51001,48001,5000%0,67
Creditwest Faktoring A.S.0,2386660,2666650,2373320,265332%8,15
Çelebi Hava Servisi A.Ş.15,138916,666714,444416,2500%12,50
Çimsa Çimento Sanayi ve Ticaret A.Ş.10,200010,80009,900010,5000%2,94
Dagi Yatirim Holding A.S.2,32992,34982,17062,2303%0,90
Dardanel Onentas Gida Sanayi A.S.1,68001,71001,64001,6500%0,00
Demisas Dokum Emaye Sanayi A.S.0,9830101,00120,9769400,995140%4,46
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.2,62002,74002,60002,6800%2,29
Derimod Konfeksiyon Ayakkabi A.S.0,9094500,9159500,8964600,902960%0,00
Desa Deri Sanayi Ve Ticaret A.S.0,1687610,1687610,1627330,164742%-0,61
Deva Holding A.S.3,80543,91113,69973,7631%0,56
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.9,15009,35008,80009,1500%0,00
Dogan Burda Magazine Publishing and Media Inc.8,04448,54407,94448,1943%7,19
Dogan Sirketler Grubu Holdings A.S.1,63561,66571,60561,6507%2,80
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,9576450,9576450,9193390,924812%-1,74
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,9576500,9576500,9193400,924810%-1,74
Dogus Gayrimenkul Yatirim Ortakligi A.S.1,85721,88601,79971,8141%-2,33
Dogus Otomotiv Servis ve Ticaret A.S.3,97504,17503,85004,1500%6,41
Dogusan Boru Sanayii ve Ticaret A.S.1,93331,95781,92521,9415%0,85
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.2,11372,15172,08532,1232%0,90
Dunya Holding A.Ş.12,222412,358212,086612,2224%-1,10
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,1392380,1414480,1337130,135923%-2,38
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,2633330,2666660,2600000,263333%0,00
Eczacibasi Yatirim Holding A.S.3,33333,46673,29333,4667%6,56
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,81242,81242,77392,7932%0,00
Ege Endustri ve Ticaret A.S.10,700010,700010,500010,7000%0,94
Ege Profil ve Sanayi A.S.0,6949560,7505520,6949560,733873%3,94
Ege Seramik Sanayi ve Ticaret A.Ş.2,01002,03001,99001,9900%1,02
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,9400000,9600000,9300000,960000%3,23
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.1,22671,28531,21601,2747%4,82
Emek Elektrik Endüstrisi A.Ş.1,05001,07001,01001,0200%-3,77
Eminis Ambalaj A.S.2,86712,97562,86712,9446%3,26
Enka Insaat ve Sanayi A.S.0,9780430,9960440,9720430,984043%1,23
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,64431,65741,63121,6312%0,00
Eregli Demir ve Celik Fabrikalari T.A.S.0,6028780,6098480,5959090,602878%1,17
Ersu Meyve ve Gida Sanayi A.S.0,8613000,8717400,8508600,856080%0,00
Escort Teknoloji Yatırım A.Ş.0,0300750,0302580,0298910,030075%0,00
Federal-Mogul Izmit Piston16,642918,214316,357116,5000%-0,86
Fenerbahçe Futbol A.Ş.10,469510,517110,374310,3743%-0,46
Ford Otomotiv Sanayi A.Ş.1,20001,24001,19001,2200%4,27
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0076100,0076590,0074620,007561%0,67
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.3,37343,47273,34863,3734%0,74
Garanti Faktoring A.S.1,26511,52491,26511,5136%18,58
Garanti Yatirim Ortakligi A.S.1,00781,01650,9946100,998990%-1,30
Gentas Genel Metal Sanayi ve Ticaret A.S.0,1461480,1522740,1452730,148773%1,80
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,2768190,2786400,2749980,276819%0,66
Global Yatırım Holding A.Ş.0,4604130,4729240,4554080,467919%4,47
Goodyear Lastikleri T.A.Ş.0,1121200,1129040,1105520,112904%0,70
Göltaş Göller Bölgesi Çimento A.Ş.26,800028,200024,800027,8000%6,11
GSD Denizcilik Gayrimenkul A.Ş.1,00861,03130,9349800,980310%3,59
GSD Holding A.S.1,28331,34441,27781,3333%3,90
Gubre Fabrikalari T.A.S.0,2209500,2249900,2209500,223640%0,00
Hacı Ömer Sabancı Holding A.Ş.5,34195,36825,21035,3156%3,06
Hektaş Ticaret T.A.Ş.0,0232280,0232280,0228860,023228%0,74
Hürriyet Gazetecilik ve Matbaacılık A.Ş.5,14425,43275,14425,3846%4,67
ICBC Turkey Bank A.S.2,02582,12161,98482,1080%4,76
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,2920000,2940000,2880000,290000%0,69
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.1,08031,16921,04211,0866%0,00
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,7100000,7100000,6700000,680000%-2,86
Ihlas Holding A.S.0,7542800,7621400,7464300,754280%0,00
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,2314660,2344530,2240000,228480%-3,16
Intema Insaat ve Tesisat Malzeme A.S.2,00722,00721,97512,0072%1,63
Inveo Yatırım Holding A.Ş.0,0438050,0445200,0416630,043805%1,10
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.2,27912,27911,97352,1263%-11,64
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.2,27912,27911,97352,1263%-11,64
Is Finansal Kiralama A.S.1,05761,09091,04431,0776%-0,61
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,59581,63341,57711,6146%0,58
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,2285700,2296740,2252580,228570%0,00
Isiklar Enerji ve Yapı Holding A.Ş.1,48001,48001,42001,4400%-2,70
Izmir Demir Celik Sanayi A.S.0,5511200,5577600,5444800,554440%0,60
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.3,31203,33603,24003,3120%0,00
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,9250100,9481300,9250100,932720%1,68
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2605300,2605300,2508800,255710%0,00
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,5986100,6048500,5861400,586140%-1,05
Karsan Otomotiv Sanayii ve Ticaret A.S.2,73953,14802,73953,0278%8,62
Karsu Tekstil Sanayii ve Ticaret A.S.0,9700001,00000,9600000,980000%-1,01
Kartonsan Karton Sanayi ve Ticaret A.Ş.142,86143,57137,14138,57%-1,52
Kent Gıda Maddeleri Sanayii A.Ş.41,000041,000040,500041,0000%1,23
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,3321400,3357600,3267300,332140%-1,61
Kervansaray Yatirim Holding A.S.1,78561,82111,78561,7974%0,00
Klimasan Klima Sanayi ve Ticaret A.Ş.0,8863600,8863600,8484800,863640%0,00
Koç Holding A.Ș.6,76197,14296,61907,0476%6,47
Konfrut Gida Sanayi ve Ticaret A.S.0,2062500,2187500,2046870,210937%11,57
Konya Cimento Sanayii A.S.87,500088,000087,000087,5000%2,34
Kordsa Teknik Tekstil A.S.0,2763300,3289640,2763300,326332%18,10
Koza Anadolu Metal Madencilik A.S.0,8176800,8322800,7446800,788480%-9,24
Kristal Kola ve Meşrubat Sanayi A.Ş.1,19571,21871,18801,2034%1,29
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,55001,56001,53001,5400%-0,65
Kütahya Porselen Sanayi A.Ş.2,46752,54872,45132,5162%2,65
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0565850,0568290,0560970,056585%0,43
Logo Yazilim Sanayi ve Ticaret A.S.5,83335,90005,83335,8333%-0,57
Luks Kadife Ticaret Sanayii A.S.1,85631,93061,84151,9306%4,00
Lydia Holding AS2,01932,06051,96442,0331%1,37
Makina Takim Endustrisi A.S.0,6007800,6645000,5916800,664500%12,31
Marka Yatirim Holding A.S.0,8989500,9073500,8905500,898950%0,94
Marmaris Altinyunus Turistik Tesisler A.S.11,400012,400011,300012,0000%6,19
Marshall Boya ve Vernik Sanayi A.Ş.20,025620,025619,545019,7052%0,00
Marti Otel İşletmeleri A.Ş.2,13002,17002,11002,1600%1,41
Mazhar Zorlu Holding A.S.1,42001,48001,42001,4400%0,70
Menderes Tekstil Sanayi ve Ticaret A.S.0,3657200,3760700,3588200,369170%2,88
Merko Gıda Sanayi ve Ticaret A.Ş.2,82572,82572,79012,7901%-1,26
Metemtur Otelcilik ve Turizm AS1,43901,46711,42031,4297%0,66
Metro Ticari ve Mali Yatirimlar Holding A.S.1,38301,39341,35211,3727%2,31
Metro Yatirim Ortakligi A.S.1,00001,01330,9866701,0067%1,34
Migros Ticaret Anonim Sirketi13,900014,500013,900014,4000%2,86
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.2,01932,06061,96442,0331%1,37
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,17801,20651,17321,1970%1,61
Mondi Turkey Corrugated Cardboard Inc.1,17801,20651,17321,1970%1,61
Net Holding A.S.0,3516300,3516300,3434500,343450%0,00
Netas Telekomunikasyon A.S.4,27504,40004,20004,3500%2,35
Nuh Cimento Sanayi A.S.8,20008,25007,85008,2000%3,80
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.1,42501,43751,40001,4125%-0,88
Otokar Otomotiv ve Savunma Sanayi A.Ş.10,100010,300010,000010,0000%-0,50
Oyak Cimento Fabrikalari A.S.1,50461,52581,49401,5258%1,41
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0124410,0127770,0124410,012508%-1,07
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.3,76003,82003,72003,7400%0,54
Parsan Makina Parçaları Sanayi A.Ş.2,00022,09801,99132,0357%0,00
Penguen Gıda Sanayi A.Ş.1,10441,10441,06991,0785%0,81
Petkim Petrokimya Holding A.S.0,7610300,7658700,7464900,756180%1,30
Petrokent Turizm A.Ş.26,000026,000025,250025,5000%-0,97
Pınar Entegre Et ve Un Sanayi A.Ş.0,4142850,4400000,4028570,414285%3,57
Pinar Su Sanayi ve Ticaret A.S.0,2914520,2986490,2860550,289653%-1,23
Pinar Sut Mamulleri Sanayii A.S.0,9785710,9857140,9571420,964285%-0,74
Plastik Kart Akıllı Kart Teknolojileri A.Ş.2,50002,56002,47002,5200%1,20
QNB Bank A.Ş.2,06052,08552,01052,0355%1,24
QNB Finansal Kiralama A.S.5,20885,75845,15645,7061%9,55
QNB Finansal Kiralama A.Ş.0,5989840,6621930,5929640,656173%9,55
QNB Finansbank A.Ş.3,38293,42393,30093,3419%1,24
Ral Yatirim Holding A.S.0,1494680,1541640,1447730,145556%-2,11
Ray Sigorta A.S.2,16572,34752,06652,2814%7,81
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.1,46001,47001,44001,4500%0,69
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.1,64421,67871,64421,6511%0,84
Sanko Pazarlama İthalat İhracat A.Ş.1,41461,42841,40081,4146%0,49
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,1245000,1290000,1245000,129000%4,45
Sasa Polyester Sanayi A.Ş.0,0068920,0069960,0066330,006944%2,30
Selcuk Gida Endustri Ihracat A.S.19,476319,692719,259919,4763%-1,10
Serve Film Prodüksiyon Eglence A.S.1,55001,56001,53001,5400%-0,65
Soktas Tekstil Sanayi ve Ticaret A.S.1,79261,80971,75821,7840%-0,48
Sonmez Filament Sentetik A.S.1,24001,27001,23001,2500%0,81
Sonmez Pamuklu Sanayii A.S.0,2682760,2729280,2651740,268276%-0,57
Söke Değirmencilik Sanayi ve Ticaret A.Ş.3,91003,91003,88003,8800%-1,02
Şeker Finansal Kiralama A.Ş.3,28013,48743,26123,4309%5,20
Şekerbank T.A.Ş.1,51051,69661,51051,6747%12,50
Tat Gida Sanayi A.S.2,44002,48002,43002,4600%0,41
Tek Art Insaat Ticaret Turizm A.S.1,68881,70741,65151,6608%0,56
Tera Finansal Yatırımlar Holding A.Ş.0,8387650,8459340,7814130,802920%0,90
Tera Yatirim Teknoloji Holding A.Ş.0,3331800,3423090,3286160,333180%-2,01
Tofas Turk Otomobil Fabrikasi A.S.3,96004,14003,96004,0400%0,50
Trabzonspor Sportif Yatirim Ve Ticaret A.S.2,17242,28772,15312,2492%3,54
Tukas Gida Sanayi ve Ticaret A.S.0,2111110,2111110,2055550,209259%1,80
Tupras Turkiye Petrol Rafinerileri A.S.4,07144,25004,00004,2143%8,26
Turcas Petrol A.S.2,07912,09182,02842,0411%-1,83
Turk Prysmian Kablo ve Sistemleri A.S.1,12631,13701,12631,1316%-0,47
Turk Sise ve Cam Fabrikalari A.S.1,03821,06321,02581,0590%4,08
Turk Traktor ve Ziraat Makineleri A.S.12,700012,700012,300012,4000%-1,59
Turkcell Iletisim Hizmetleri A.S.7,37777,50427,33567,4199%0,57
Turkish Airlines Inc.1,07791,12861,07791,1096%4,17
Turkiye Sigorta A.S.0,0931350,0960300,0926520,093617%-1,02
Turkiye Sınai Kalkınma Bankası A.Ş.0,8247700,8466700,8028800,832070%1,78
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,90101,95331,88361,8836%-0,92
Türkiye Garanti Bankası A.Ş.3,70753,73703,61923,7075%3,28
Türkiye Kalkınma ve Yatırım Bankası A.Ş.2,52012,59572,48222,5201%0,00
Türkiye Vakıflar Bankası T.A.O.4,86034,88594,63014,8348%1,61
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.1,67461,70171,64071,6814%0,81
Usak Seramik Sanayii A.S.0,1598480,1617820,1579150,161138%2,04
Ülker Bisküvi Sanayi A.Ş.5,20005,25005,15005,2000%0,97
Vakif Finansal Kiralama A.S.0,0289240,0296350,0286870,029161%4,24
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,2145650,2154480,2101500,211916%-1,23
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.1,05791,06831,05791,0631%0,49
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,6835900,7054700,6781300,700000%2,40
Vestel Elektronik Sanayi ve Ticaret A.S.5,15005,45005,05005,4000%5,88
Viking Kagit ve Seluloz A.S.1,43001,45001,41001,4200%0,00
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,2760000,3050000,2750000,291000%5,82
Yapi ve Kredi Bankasi A.S.1,87781,95441,83941,9416%6,29
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,5920700,6009000,5832300,596490%0,00
Yesil Yapi Endustrisi A.S.0,3489200,3489200,3406780,343425%0,81
Yesil Yatirim Holding A.S.1,90001,92001,85001,9200%1,59
Yunsa Yunlu Sanayi ve Ticaret A.S.0,1245370,1330420,1227150,131220%6,93
Zorlu Enerji Elektrik Üretim A.Ş.1,45181,49211,42491,4787%1,85