Amerikan Doları 50,0226 %0,07Euro 56,1177 %0,32Gram Altın 6.560,50 %3,04Ons Altın 4.056,47 %3,50Brent Petrol 94,7581 %-9,04EUR/USD 1,1218 %0,25Bitcoin 80.218,00 %3,57Ethereum 2.421,77 %6,46

27 Ocak 2006 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.2,13332,16672,06672,0833%-3,10
Afyon Çimento Sanayi T.A.Ş.0,7768100,7932300,7740800,776810%-0,70
Akbank T.A.Ş.5,26265,30475,09425,0942%-3,20
Akçansa Çimento Sanayi ve Ticaret A.Ş.9,85009,90008,75009,6500%0,00
Akenerji Elektrik Üretim A.Ş.0,9570700,9730200,9411200,957070%0,84
Akin Tekstil A.S.2,82002,84002,76002,7600%-2,13
Akmerkez Gayrimenkul Yatirim Ortakligi A.S.17,003717,003716,727916,8199%-0,54
Aksa Akrilik Kimya Sanayii A.Ş.0,0887770,0887770,0866800,087379%-0,79
Aksigorta A.Ş.3,78793,81703,70043,7296%-3,76
Aksu Enerji Ve Ticaret A.S.3,20053,24753,15343,1769%-2,88
Alarko Carrier Sanayi ve Ticaret A.S.16,300016,400015,600015,8000%1,94
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,1265300,1282870,1247730,124773%-2,74
Alarko Holding A.Ş.2,66172,68432,54892,5715%-5,00
Alcatel Lucent Teletas Telekomunikasyon A.S.4,40564,43404,29194,3203%-2,56
Alkim Alkali Kimya A.S.0,4862580,5027410,4862580,486258%-1,67
Alkim Kagit Sanayi ve Ticaret A.S.0,1150000,1178570,1142850,115000%0,63
Altinyunus Cesme Turistik Inc.4,11424,11423,92723,9646%-1,85
Anadolu Anonim Türk Sigorta Şirketi0,9156580,9272490,8731590,888614%-4,17
Anadolu Efes Biracilik ve Malt Sanayii A.S.1,01591,07861,01591,0723%6,87
Anadolu Grubu Holding A.S.0,7790920,7889530,7643000,774161%-1,26
Anadolu Hayat Emeklilik A.S.2,44132,47622,19722,2669%-10,96
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,93691,93691,87641,8865%-1,06
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,7884800,8030810,7665780,788480%0,00
Arcelik A.S.11,317111,804911,122011,5122%1,72
Arena Bilgisayar Sanayi ve Ticaret A.Ş.2,35732,52642,35732,5264%6,22
Arsan Tekstil Sanayi ve Ticaret A.S.0,0403200,0419220,0403200,040587%-0,65
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,5586650,5623410,5402880,543964%0,00
Ata Gayrimenkul Yatirim Ortakligi A.S.2,28442,28442,22732,2416%0,00
Atakule Gayrimenkul Yatirim Ortakligi A.S.1,71861,71861,59231,6176%-4,48
Atlantis Yatirim Holding A.S.1,52841,52841,49451,5058%-2,21
Atlas Yatırım Ortaklığı A.Ş.1,47811,47811,38021,3998%1,42
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,32761,36811,31951,3276%-0,61
Ayen Enerji A.S.1,78031,83391,75881,8232%3,66
Aygaz A.S.6,15006,20005,95006,0000%-4,00
Bagfas Bandirma Gübre Fabrikaları A.Ş.3,64023,82223,60383,7858%5,58
Bak Ambalaj Sanayi ve Ticaret A.S.1,06621,09631,06621,0722%-2,73
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,76001,78001,74001,7500%0,00
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0907730,0939470,0907730,092677%1,39
Batisoke Cimento Sanayi ve Ticaret A.S.1,35451,36251,31471,3226%-3,49
Besiktas Futbol Yatirimlari A.S.1,83891,85711,78431,8025%-2,94
Big Medya Teknoloji Anonim Sirketi8,49408,49407,84457,9944%-2,44
BIM Birlesik Magazalar A.S.0,7604160,8177080,7604160,812500%9,09
Birlik Mensucat Fabric Industry and Trade Inc.5,98606,41365,98606,3807%-1,02
Blume Metal Kimya Anonim Sirketi0,2806450,2824790,2769760,276976%-1,31
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,44002,52002,40002,4600%-0,81
Borusan Yatirim ve Pazarlama A.S.5,80006,10005,70005,9500%2,59
Bosch Fren Sistemleri A.Ş.19,829119,992319,094719,6659%-0,82
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0388660,0408380,0374580,038021%-1,46
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.2,35372,36582,29272,3049%-3,57
Burcelik Bursa Celik Dokum Sanayi A.S.0,2346150,2346150,2211530,225000%0,00
Burcelik Vana Sanayi ve Ticaret A.S.1,34041,37911,33261,3404%-1,14
Bursa Cimento Fabrikasi A.S.4,10804,12944,08664,1080%-1,03
Celik Halat ve Tel Sanayii A.S.2,62252,64512,55462,5772%-1,72
Cemtas Celik Makina Sanayi ve Ticaret A.S.2,24142,27592,17242,1897%-1,55
Cim Beton Hazirbeton Prefabrication A.S.34,500034,500033,500033,7500%-2,17
Cimentas Izmir Cimento Fabrikasi A.S.7,23597,28417,09127,1394%-1,33
Coca-Cola İçecek A.Ş.14,200014,800014,200014,6000%2,10
Cosmos Yatirim Holding A.S.1,50001,51001,47001,4800%-1,33
Creditwest Faktoring A.S.0,2586650,2746650,2519990,253332%-4,52
Çelebi Hava Servisi A.Ş.16,111116,111115,555615,8333%-2,56
Çimsa Çimento Sanayi ve Ticaret A.Ş.10,500010,800010,500010,6000%0,95
Dagi Yatirim Holding A.S.2,27022,34982,21042,2303%0,00
Dardanel Onentas Gida Sanayi A.S.1,65001,67001,53001,5500%-6,06
Demisas Dokum Emaye Sanayi A.S.1,00731,00730,9769400,983010%-1,22
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.2,72002,72002,62002,6400%-1,49
Derimod Konfeksiyon Ayakkabi A.S.0,8964600,9094500,8899700,889970%-1,44
Desa Deri Sanayi Ve Ticaret A.S.0,1597200,1627330,1577110,157711%-4,27
Deva Holding A.S.3,78423,82653,67853,6997%-1,69
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.9,05009,15008,90009,0000%-1,64
Dogan Burda Magazine Publishing and Media Inc.8,49408,49407,84457,9944%-2,44
Dogan Sirketler Grubu Holdings A.S.1,65071,68071,59061,6056%-2,73
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,9193390,9521730,9193390,930284%0,59
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,9193400,9521700,9193400,930280%0,59
Dogus Gayrimenkul Yatirim Ortakligi A.S.1,82841,95801,82841,8716%3,17
Dogus Otomotiv Servis ve Ticaret A.S.4,40004,42504,20004,3000%3,61
Dogusan Boru Sanayii ve Ticaret A.S.1,97411,98221,90071,9088%-1,68
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.2,13272,14222,09482,1137%-0,45
Dunya Holding A.Ş.12,222412,222411,950812,0866%-1,11
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,1359230,1392380,1326080,132608%-2,44
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,2633330,2633330,2566660,256666%-2,53
Eczacibasi Yatirim Holding A.S.3,50003,60003,30003,4000%-1,92
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,79322,79322,73542,7354%-2,07
Ege Endustri ve Ticaret A.S.10,500010,600010,400010,4000%-2,80
Ege Profil ve Sanayi A.S.0,7227540,7727910,7227540,744992%1,52
Ege Seramik Sanayi ve Ticaret A.Ş.1,97001,98001,93001,9300%-3,02
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,9400000,9800000,9400000,950000%-1,04
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.1,30671,32271,28001,2853%0,84
Emek Elektrik Endüstrisi A.Ş.1,02001,03000,9800000,990000%-2,94
Eminis Ambalaj A.S.2,99113,11512,89813,0066%2,11
Enka Insaat ve Sanayi A.S.0,9780430,9840430,9600420,966043%-1,83
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,63121,65741,61821,6312%0,00
Eregli Demir ve Celik Fabrikalari T.A.S.0,6063630,6551510,6028780,644697%6,94
Ersu Meyve ve Gida Sanayi A.S.0,8665200,8665200,8091000,824760%-3,66
Escort Teknoloji Yatırım A.Ş.0,0300750,0304410,0297080,029891%-0,61
Federal-Mogul Izmit Piston16,571416,714316,285716,3571%-0,87
Fenerbahçe Futbol A.Ş.10,279110,421910,279110,3267%-0,46
Ford Otomotiv Sanayi A.Ş.1,21001,22001,18001,1900%-2,46
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0075610,0079060,0075110,007511%-0,66
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.3,42303,42303,27423,3238%-1,47
Garanti Faktoring A.S.1,53621,60401,46841,4910%-1,49
Garanti Yatirim Ortakligi A.S.0,9989901,02970,9902300,998990%0,00
Gentas Genel Metal Sanayi ve Ticaret A.S.0,1522740,1548990,1487730,151399%1,77
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,2786400,2859250,2749980,276819%0,00
Global Yatırım Holding A.Ş.0,4203770,4579100,4203770,427883%-8,56
Goodyear Lastikleri T.A.Ş.0,1129040,1129040,1105520,111336%-1,39
Göltaş Göller Bölgesi Çimento A.Ş.28,400028,600027,000027,4000%-1,44
GSD Denizcilik Gayrimenkul A.Ş.0,9746400,9859800,9349800,940640%-4,05
GSD Holding A.S.1,35001,35001,28331,2944%-2,92
Gubre Fabrikalari T.A.S.0,2249900,2276800,2196000,223640%0,00
Hacı Ömer Sabancı Holding A.Ş.5,26295,36825,10505,1577%-2,97
Hektaş Ticaret T.A.Ş.0,0254480,0254480,0230570,023398%0,73
Hürriyet Gazetecilik ve Matbaacılık A.Ş.5,38465,43275,24045,2404%-2,68
ICBC Turkey Bank A.S.2,06692,09431,99842,0121%-4,55
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,2960000,3000000,2900000,294000%1,38
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.1,10571,13111,08661,0866%0,00
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,7300000,7500000,7300000,750000%10,29
Ihlas Holding A.S.0,7542800,7621400,7307100,746430%-1,04
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,2284800,2314660,2240000,225493%-1,31
Intema Insaat ve Tesisat Malzeme A.S.2,05542,08752,02332,0233%0,80
Inveo Yatırım Holding A.Ş.0,0438050,0442820,0430910,043329%-1,09
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.2,12632,16452,11362,1390%0,60
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.2,12632,16452,11352,1390%0,60
Is Finansal Kiralama A.S.1,07091,10421,03761,0510%-2,47
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,60521,62401,58641,5864%-1,74
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,2274660,2296740,2241540,227466%-0,48
Isiklar Enerji ve Yapı Holding A.Ş.1,44001,46001,40001,4200%-1,39
Izmir Demir Celik Sanayi A.S.0,5511200,5743600,5511200,557760%0,60
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.3,26403,38403,21603,2880%-0,72
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,9250100,9558400,9173000,940420%0,83
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2557100,2701800,2508800,260530%1,88
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,5923800,6173200,5861400,598610%2,13
Karsan Otomotiv Sanayii ve Ticaret A.S.3,02783,02782,93172,9317%-3,17
Karsu Tekstil Sanayii ve Ticaret A.S.0,9600000,9900000,9200000,960000%-2,04
Kartonsan Karton Sanayi ve Ticaret A.Ş.136,43137,86134,29135,00%-2,58
Kent Gıda Maddeleri Sanayii A.Ş.41,750043,750041,750042,7500%4,27
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,3249200,3303400,3213100,321310%-3,26
Kervansaray Yatirim Holding A.S.1,79741,83291,78561,7856%-0,66
Klimasan Klima Sanayi ve Ticaret A.Ş.0,8712100,8712100,8333300,848480%-1,76
Koç Holding A.Ș.7,04767,19056,95247,0000%-0,68
Konfrut Gida Sanayi ve Ticaret A.S.0,2125000,2187500,2062500,209375%-0,74
Konya Cimento Sanayii A.S.88,000088,000086,000086,5000%-1,14
Kordsa Teknik Tekstil A.S.0,3263320,3394910,3026470,307910%-5,65
Koza Anadolu Metal Madencilik A.S.0,7884800,8030800,7665800,788480%0,00
Kristal Kola ve Meşrubat Sanayi A.Ş.1,19571,26471,18801,2417%3,19
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,57001,57001,53001,5300%-0,65
Kütahya Porselen Sanayi A.Ş.2,53252,53252,48382,4838%-1,29
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0563410,0575600,0563410,057073%0,86
Logo Yazilim Sanayi ve Ticaret A.S.5,86676,06675,83335,9333%1,71
Luks Kadife Ticaret Sanayii A.S.2,03452,03451,87121,8712%-3,08
Lydia Holding AS2,03312,08801,99192,0056%-1,35
Makina Takim Endustrisi A.S.0,6371900,6736000,6007800,655400%-1,37
Marka Yatirim Holding A.S.0,8989500,8989500,8821500,890550%-0,93
Marmaris Altinyunus Turistik Tesisler A.S.12,400012,500012,200012,3000%2,50
Marshall Boya ve Vernik Sanayi A.Ş.19,545020,185819,384819,7052%0,00
Marti Otel İşletmeleri A.Ş.2,16002,19002,13002,1400%-0,93
Mazhar Zorlu Holding A.S.1,45001,49001,42001,4400%0,00
Menderes Tekstil Sanayi ve Ticaret A.S.0,3726200,4002200,3726200,389870%5,61
Merko Gıda Sanayi ve Ticaret A.Ş.2,79012,80792,75462,7724%-0,64
Metemtur Otelcilik ve Turizm AS1,42971,43901,41101,4110%-1,31
Metro Ticari ve Mali Yatirimlar Holding A.S.1,38301,38301,36241,3624%-0,75
Metro Yatirim Ortakligi A.S.1,00001,02000,9866700,993330%-1,33
Migros Ticaret Anonim Sirketi14,300014,600014,100014,5000%0,69
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.2,03312,08801,99192,0056%-1,35
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,18751,20651,16851,1780%-1,59
Mondi Turkey Corrugated Cardboard Inc.1,18751,20651,16851,1780%-1,59
Net Holding A.S.0,3516300,3516300,3434500,343450%0,00
Netas Telekomunikasyon A.S.4,30004,35004,27504,3000%-1,15
Nuh Cimento Sanayi A.S.8,50008,50008,15008,2000%0,00
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.1,42501,43751,38751,4000%-0,88
Otokar Otomotiv ve Savunma Sanayi A.Ş.9,900010,00009,50009,7000%-3,00
Oyak Cimento Fabrikalari A.S.1,52581,53631,49401,4940%-2,08
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0126430,0133150,0124410,012441%-0,54
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.3,58003,72003,48003,5000%-6,42
Parsan Makina Parçaları Sanayi A.Ş.2,04462,05352,00912,0091%-1,31
Penguen Gıda Sanayi A.Ş.1,07851,08721,06131,0699%-0,80
Petkim Petrokimya Holding A.S.0,7561800,7755700,7464900,761030%0,64
Petrokent Turizm A.Ş.25,750025,750025,250025,2500%-0,98
Pınar Entegre Et ve Un Sanayi A.Ş.0,4085710,4200000,3971420,400000%-3,45
Pinar Su Sanayi ve Ticaret A.S.0,2914520,2932510,2860550,291452%0,62
Pinar Sut Mamulleri Sanayii A.S.0,9785710,9785710,9357140,950000%-1,48
Plastik Kart Akıllı Kart Teknolojileri A.Ş.2,54002,58002,50002,5000%-0,79
QNB Bank A.Ş.2,02302,04801,97311,9980%-1,84
QNB Finansal Kiralama A.S.5,65376,07255,65375,7584%0,92
QNB Finansal Kiralama A.Ş.0,6501530,6983130,6501530,662193%0,92
QNB Finansbank A.Ş.3,32143,36243,23943,2804%-1,84
Ral Yatirim Holding A.S.0,1447730,1455560,1369470,140078%-3,76
Ray Sigorta A.S.2,28142,34752,06652,1161%-7,25
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.1,48001,50001,45001,4700%1,38
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.1,67181,83071,57511,5751%-4,60
Sanko Pazarlama İthalat İhracat A.Ş.1,41461,42151,39391,4008%-0,98
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,1290000,1290000,1260000,127000%-1,55
Sasa Polyester Sanayi A.Ş.0,0068400,0068920,0066330,006685%-3,73
Selcuk Gida Endustri Ihracat A.S.19,476319,476319,043519,2599%-1,11
Serve Film Prodüksiyon Eglence A.S.1,57001,57001,53001,5300%-0,65
Soktas Tekstil Sanayi ve Ticaret A.S.1,78401,79261,76681,7754%-0,48
Sonmez Filament Sentetik A.S.1,24001,26001,24001,2500%0,00
Sonmez Pamuklu Sanayii A.S.0,2667250,2682760,2589710,260522%-2,89
Söke Değirmencilik Sanayi ve Ticaret A.Ş.3,96004,00003,95004,0000%3,09
Şeker Finansal Kiralama A.Ş.3,44973,52523,37433,4309%0,00
Şekerbank T.A.Ş.1,63091,66381,55431,6309%-2,61
Tat Gida Sanayi A.S.2,46002,49002,45002,4700%0,41
Tek Art Insaat Ticaret Turizm A.S.1,81941,81941,52081,5488%-6,74
Tera Finansal Yatırımlar Holding A.Ş.0,8172580,8459340,7957510,802920%0,00
Tera Yatirim Teknoloji Holding A.Ş.0,3217700,3354620,3057950,321770%-3,42
Tofas Turk Otomobil Fabrikasi A.S.4,02004,08003,96004,0400%0,00
Trabzonspor Sportif Yatirim Ve Ticaret A.S.2,24922,26852,15312,1724%-3,42
Tukas Gida Sanayi ve Ticaret A.S.0,2074070,2092590,2055550,205555%-1,77
Tupras Turkiye Petrol Rafinerileri A.S.4,10714,25004,07144,1429%-1,69
Turcas Petrol A.S.2,01572,04111,99042,0157%-1,24
Turk Prysmian Kablo ve Sistemleri A.S.1,23891,30861,23891,2764%12,80
Turk Sise ve Cam Fabrikalari A.S.1,04861,11091,04861,0902%2,94
Turk Traktor ve Ziraat Makineleri A.S.12,100012,400011,900012,0000%-3,23
Turkcell Iletisim Hizmetleri A.S.7,46217,67287,46217,5042%1,14
Turkish Airlines Inc.1,10961,11591,06521,0715%-3,43
Turkiye Sigorta A.S.0,0921700,0931350,0883090,088309%-5,67
Turkiye Sınai Kalkınma Bankası A.Ş.0,8320700,8539700,8174800,817480%-1,75
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,88361,93591,83121,9184%1,85
Türkiye Garanti Bankası A.Ş.3,70753,85463,56043,6487%-1,59
Türkiye Kalkınma ve Yatırım Bankası A.Ş.2,44442,55792,44442,4822%-1,50
Türkiye Vakıflar Bankası T.A.O.4,73244,78364,60454,6557%-3,70
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.1,76271,76271,67801,6780%-0,20
Usak Seramik Sanayii A.S.0,1637160,1675830,1624270,163716%1,60
Ülker Bisküvi Sanayi A.Ş.5,15005,25005,10005,1000%-1,92
Vakif Finansal Kiralama A.S.0,0289240,0291610,0282130,028213%-3,25
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,2101500,2119160,2004370,202203%-4,58
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.1,06831,06831,05271,0579%-0,49
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,7000000,7109400,6890600,689060%-1,56
Vestel Elektronik Sanayi ve Ticaret A.S.5,40005,40005,25005,3000%-1,85
Viking Kagit ve Seluloz A.S.1,40001,43001,36001,3700%-3,52
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,2940000,3010000,2740000,276000%-5,15
Yapi ve Kredi Bankasi A.S.1,95441,99271,89051,9161%-1,32
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,6053200,6362500,5788100,587650%-1,48
Yesil Yapi Endustrisi A.S.0,3406780,3516680,3351830,337931%-1,60
Yesil Yatirim Holding A.S.1,88001,90001,85001,8900%-1,56
Yunsa Yunlu Sanayi ve Ticaret A.S.0,1306120,1312200,1269670,127575%-2,78
Zorlu Enerji Elektrik Üretim A.Ş.1,46521,47871,42491,4384%-2,73