Amerikan Doları 50,0315 %0,03Euro 56,3124 %0,25Gram Altın 6.675,50 %1,63Ons Altın 4.126,77 %1,61Brent Petrol 94,1831 %-1,05EUR/USD 1,1256 %0,23Bitcoin 80.638,01 %0,62Ethereum 2.428,72 %0,32

30 Ocak 2006 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.2,16672,30002,16672,2500%8,00
Afyon Çimento Sanayi T.A.Ş.0,7822800,7822800,7713400,771340%-0,70
Akbank T.A.Ş.5,09425,09424,96795,0521%-0,83
Akçansa Çimento Sanayi ve Ticaret A.Ş.9,70009,95009,50009,9500%3,11
Akenerji Elektrik Üretim A.Ş.0,9650400,9889700,9171900,925170%-3,33
Akin Tekstil A.S.2,94002,94002,80002,8000%1,45
Akmerkez Gayrimenkul Yatirim Ortakligi A.S.16,819917,463216,819917,3713%3,28
Aksa Akrilik Kimya Sanayii A.Ş.0,0866800,0873790,0866800,086680%-0,80
Aksigorta A.Ş.3,72963,72963,61303,6713%-1,56
Aksu Enerji Ve Ticaret A.S.3,17693,29463,05933,0828%-2,96
Alarko Carrier Sanayi ve Ticaret A.S.15,900016,000015,600015,8000%0,00
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,1282870,1282870,1230150,124773%0,00
Alarko Holding A.Ş.2,54892,57152,50382,5489%-0,88
Alcatel Lucent Teletas Telekomunikasyon A.S.4,26354,32034,20664,2919%-0,66
Alkim Alkali Kimya A.S.0,4821370,4821370,4738950,473895%-2,54
Alkim Kagit Sanayi ve Ticaret A.S.0,1121420,1135710,1114280,112142%-2,49
Altinyunus Cesme Turistik Inc.3,92724,00203,85243,9646%0,00
Anadolu Anonim Türk Sigorta Şirketi0,8847500,8886140,8692960,877023%-1,30
Anadolu Efes Biracilik ve Malt Sanayii A.S.1,05351,08491,02841,0598%-1,17
Anadolu Grubu Holding A.S.0,7741610,7790920,7643000,774161%0,00
Anadolu Hayat Emeklilik A.S.2,23202,26692,16232,2146%-2,31
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,87641,88651,84611,8865%0,00
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,7738780,8176830,7665780,788480%0,00
Arcelik A.S.11,317111,804911,219511,7073%1,69
Arena Bilgisayar Sanayi ve Ticaret A.Ş.2,68502,82772,66382,8013%10,88
Arsan Tekstil Sanayi ve Ticaret A.S.0,0408540,0419220,0403200,040854%0,66
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,5402880,5476390,5329370,540288%-0,68
Ata Gayrimenkul Yatirim Ortakligi A.S.2,22732,24162,19872,2130%-1,27
Atakule Gayrimenkul Yatirim Ortakligi A.S.1,61761,63021,56701,5796%-2,34
Atlantis Yatirim Holding A.S.1,50581,50581,46051,4605%-3,01
Atlas Yatırım Ortaklığı A.Ş.1,42911,43891,39981,4095%0,70
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,33571,34381,31141,3195%-0,61
Ayen Enerji A.S.1,83391,86611,79101,8017%-1,18
Aygaz A.S.5,90005,95005,65005,7500%-4,17
Bagfas Bandirma Gübre Fabrikaları A.Ş.3,78583,93143,74943,7858%0,00
Bak Ambalaj Sanayi ve Ticaret A.S.1,10241,10241,06021,0843%1,12
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,80001,90001,77001,8600%6,29
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0914080,0933120,0907730,092043%-0,68
Batisoke Cimento Sanayi ve Ticaret A.S.1,27481,34661,27481,3306%0,60
Besiktas Futbol Yatirimlari A.S.1,79881,87171,76971,8389%2,02
Big Medya Teknoloji Anonim Sirketi7,84458,29427,84458,1443%1,88
BIM Birlesik Magazalar A.S.0,8125000,8229160,7916660,807291%-0,64
Birlik Mensucat Fabric Industry and Trade Inc.6,31496,38076,24916,2820%-1,55
Blume Metal Kimya Anonim Sirketi0,2806450,2843130,2788110,278811%0,66
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,44002,50002,38002,4400%-0,81
Borusan Yatirim ve Pazarlama A.S.5,70005,80005,65005,7000%-4,20
Bosch Fren Sistemleri A.Ş.19,013119,257918,931518,9315%-3,73
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0374580,0377400,0368950,037176%-2,22
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.2,29272,31712,29272,3049%0,00
Burcelik Bursa Celik Dokum Sanayi A.S.0,2230760,2230760,2153840,215384%-4,27
Burcelik Vana Sanayi ve Ticaret A.S.1,33261,35591,31721,3326%-0,58
Bursa Cimento Fabrikasi A.S.4,06524,10803,76564,0652%-1,04
Celik Halat ve Tel Sanayii A.S.2,59992,71292,55462,6677%3,51
Cemtas Celik Makina Sanayi ve Ticaret A.S.2,20692,24142,17242,2241%1,57
Cim Beton Hazirbeton Prefabrication A.S.34,000034,000033,250033,5000%-0,74
Cimentas Izmir Cimento Fabrikasi A.S.7,28417,33247,18767,2359%1,35
Coca-Cola İçecek A.Ş.14,600014,600014,300014,4000%-1,37
Cosmos Yatirim Holding A.S.1,43001,48001,43001,4600%-1,35
Creditwest Faktoring A.S.0,2519990,2613320,2479990,253332%0,00
Çelebi Hava Servisi A.Ş.15,555615,694414,861115,2778%-3,51
Çimsa Çimento Sanayi ve Ticaret A.Ş.10,600011,300010,500010,9000%2,83
Dagi Yatirim Holding A.S.2,29012,42952,27022,3697%6,25
Dardanel Onentas Gida Sanayi A.S.1,56001,60001,49001,5000%-3,23
Demisas Dokum Emaye Sanayi A.S.1,00121,02551,00121,0073%2,47
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.2,64002,66002,62002,6200%-0,76
Derimod Konfeksiyon Ayakkabi A.S.0,8899700,8964600,8639800,876970%-1,46
Desa Deri Sanayi Ve Ticaret A.S.0,1607240,1667510,1557020,163738%3,82
Deva Holding A.S.3,67854,01683,67853,9111%5,71
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.8,90008,95008,55008,7000%-3,33
Dogan Burda Magazine Publishing and Media Inc.7,84458,29427,84458,1443%1,88
Dogan Sirketler Grubu Holdings A.S.1,59061,59061,54561,5906%-0,93
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,9193390,9357560,9138670,913867%-1,76
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,9193400,9357600,9138700,913870%-1,76
Dogus Gayrimenkul Yatirim Ortakligi A.S.1,88602,08761,88602,0300%8,46
Dogus Otomotiv Servis ve Ticaret A.S.4,30004,50004,22504,3750%1,74
Dogusan Boru Sanayii ve Ticaret A.S.1,90071,94151,90071,9333%1,28
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.2,09482,09482,04742,0474%-3,14
Dunya Holding A.Ş.11,950812,086611,815011,8150%-2,25
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,1303980,1326080,1237670,127082%-4,17
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,2666660,2666660,2600000,263333%2,60
Eczacibasi Yatirim Holding A.S.3,26673,40003,26673,3667%-0,98
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,83172,87022,71612,7932%2,11
Ege Endustri ve Ticaret A.S.10,500010,600010,300010,6000%1,92
Ege Profil ve Sanayi A.S.0,7449920,7783500,7394330,744992%0,00
Ege Seramik Sanayi ve Ticaret A.Ş.1,91001,93001,89001,9000%-1,55
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,9400000,9400000,8800000,920000%-3,16
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.1,29601,31731,29071,2960%0,83
Emek Elektrik Endüstrisi A.Ş.0,9700000,9800000,9200000,940000%-5,05
Eminis Ambalaj A.S.2,94463,47152,94463,4250%13,92
Enka Insaat ve Sanayi A.S.0,9660430,9660430,9480420,954042%-1,24
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,63121,63121,60521,6052%-1,60
Eregli Demir ve Celik Fabrikalari T.A.S.0,6307570,6377270,6237880,637727%-1,08
Ersu Meyve ve Gida Sanayi A.S.0,8195400,8717400,8091000,835200%1,27
Escort Teknoloji Yatırım A.Ş.0,0297080,0298910,0295250,029708%-0,61
Federal-Mogul Izmit Piston16,714316,714314,785714,8571%-9,17
Fenerbahçe Futbol A.Ş.10,374310,517110,279110,4695%1,38
Ford Otomotiv Sanayi A.Ş.1,20001,25001,19001,2400%4,20
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0074620,0075110,0073630,007412%-1,32
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.3,29903,37343,15023,1750%-4,48
Garanti Faktoring A.S.1,47971,61531,36681,5814%6,06
Garanti Yatirim Ortakligi A.S.1,00781,08221,00341,0297%3,07
Gentas Genel Metal Sanayi ve Ticaret A.S.0,1531490,1671510,1505230,154899%2,31
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,2841040,2859250,2768190,280461%1,32
Global Yatırım Holding A.Ş.0,4203770,4203770,4053630,412870%-3,51
Goodyear Lastikleri T.A.Ş.0,1113360,1113360,1089830,110552%-0,70
Göltaş Göller Bölgesi Çimento A.Ş.27,800028,000027,000027,2000%-0,73
GSD Denizcilik Gayrimenkul A.Ş.0,9633100,9633100,9236400,940640%0,00
GSD Holding A.S.1,27781,28891,26111,2722%-1,72
Gubre Fabrikalari T.A.S.0,2236400,2249900,2209500,222290%-0,60
Hacı Ömer Sabancı Holding A.Ş.5,21035,34195,15775,2892%2,55
Hektaş Ticaret T.A.Ş.0,0233980,0233980,0228860,023228%-0,73
Hürriyet Gazetecilik ve Matbaacılık A.Ş.5,24045,28855,14425,2885%0,92
ICBC Turkey Bank A.S.2,02582,05321,98482,0258%0,68
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,2960000,2960000,2880000,288000%-2,04
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.1,06761,08030,9214000,953180%-12,28
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,7600000,8000000,7500000,790000%5,33
Ihlas Holding A.S.0,7464300,7464300,7464300,746430%0,00
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,2284800,2419200,2284800,231466%2,65
Intema Insaat ve Tesisat Malzeme A.S.2,03942,03941,95911,9751%-2,38
Inveo Yatırım Holding A.Ş.0,0433290,0438050,0423770,043091%-0,55
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.2,11362,20272,10082,1263%-0,60
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.2,11352,20272,10082,1263%-0,60
Is Finansal Kiralama A.S.1,05101,05760,9844301,0310%-1,90
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,65221,68031,64281,6615%4,73
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,2230490,2285700,2219450,223049%-1,94
Isiklar Enerji ve Yapı Holding A.Ş.1,41001,42001,39001,4100%-0,70
Izmir Demir Celik Sanayi A.S.0,5511200,5577600,5478000,547800%-1,79
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.3,36003,36003,24003,2880%0,00
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,9250100,9327200,9095900,917300%-2,46
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,5923800,5986100,5861400,592380%-1,04
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2605300,2653600,2508800,255710%-1,85
Karsan Otomotiv Sanayii ve Ticaret A.S.2,90772,97982,85962,9558%0,82
Karsu Tekstil Sanayii ve Ticaret A.S.0,9600000,9800000,9400000,950000%-1,04
Kartonsan Karton Sanayi ve Ticaret A.Ş.142,14142,14134,29135,00%0,00
Kent Gıda Maddeleri Sanayii A.Ş.44,250045,000044,000044,7500%4,68
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,3213100,3213100,3068700,315900%-1,68
Kervansaray Yatirim Holding A.S.1,77381,77381,73831,7501%-1,99
Klimasan Klima Sanayi ve Ticaret A.Ş.0,8712100,8712100,8409100,848480%0,00
Koç Holding A.Ș.7,04767,09526,90487,0476%0,68
Konfrut Gida Sanayi ve Ticaret A.S.0,2109370,2281250,2109370,225000%7,46
Konya Cimento Sanayii A.S.86,500087,500086,500087,5000%1,16
Kordsa Teknik Tekstil A.S.0,2947520,3289640,2894880,315805%2,56
Koza Anadolu Metal Madencilik A.S.0,7738800,8176800,7665800,788480%0,00
Kristal Kola ve Meşrubat Sanayi A.Ş.1,28001,30301,23401,2570%1,23
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,48001,57001,48001,5400%0,65
Kütahya Porselen Sanayi A.Ş.2,51622,51622,50002,5000%0,65
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0565850,0565850,0556090,055853%-2,14
Logo Yazilim Sanayi ve Ticaret A.S.5,96676,03335,86675,9333%0,00
Luks Kadife Ticaret Sanayii A.S.1,93061,93061,85631,8712%0,00
Lydia Holding AS1,99192,01931,96441,9919%-0,69
Makina Takim Endustrisi A.S.0,6554000,6645000,6280900,646300%-1,39
Marka Yatirim Holding A.S.0,8905500,9157500,8821500,898950%0,94
Marmaris Altinyunus Turistik Tesisler A.S.12,200012,600012,100012,5000%1,63
Marshall Boya ve Vernik Sanayi A.Ş.19,545019,865419,224619,3848%-1,63
Marti Otel İşletmeleri A.Ş.2,12002,13002,08002,1000%-1,87
Mazhar Zorlu Holding A.S.1,44001,47001,42001,4300%-0,69
Menderes Tekstil Sanayi ve Ticaret A.S.0,3898700,4105700,3898700,403670%3,54
Merko Gıda Sanayi ve Ticaret A.Ş.2,71902,79012,70132,7546%-0,64
Metemtur Otelcilik ve Turizm AS1,42971,44841,42031,4203%0,66
Metro Ticari ve Mali Yatirimlar Holding A.S.1,37271,42431,36241,4037%3,03
Metro Yatirim Ortakligi A.S.0,9933300,9933300,9733300,980000%-1,34
Migros Ticaret Anonim Sirketi14,400014,500014,200014,3000%-1,38
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.1,99192,01931,96441,9919%-0,69
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,20651,20651,16851,1780%0,00
Mondi Turkey Corrugated Cardboard Inc.1,20651,20651,16851,1780%0,00
Net Holding A.S.0,3516300,3516300,3352700,343450%0,00
Netas Telekomunikasyon A.S.4,22504,25004,12504,2250%-1,74
Nuh Cimento Sanayi A.S.8,20008,20007,80008,1000%-1,22
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.1,38751,40001,36251,3750%-1,79
Otokar Otomotiv ve Savunma Sanayi A.Ş.9,65009,65009,45009,5500%-1,55
Oyak Cimento Fabrikalari A.S.1,49401,49401,46221,4834%-0,71
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0123070,0126430,0123070,012374%-0,54
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.3,40003,48003,32003,4200%-2,29
Parsan Makina Parçaları Sanayi A.Ş.2,04462,04461,95571,9913%-0,88
Penguen Gıda Sanayi A.Ş.1,06131,06991,04401,0613%-0,81
Petkim Petrokimya Holding A.S.0,7755700,7804200,7610300,765870%0,64
Petrokent Turizm A.Ş.25,250025,250025,000025,2500%0,00
Pınar Entegre Et ve Un Sanayi A.Ş.0,4000000,4200000,4000000,411428%2,86
Pinar Su Sanayi ve Ticaret A.S.0,2878540,2914520,2860550,289653%-0,62
Pinar Sut Mamulleri Sanayii A.S.0,9714281,00710,9642850,992857%4,51
Plastik Kart Akıllı Kart Teknolojileri A.Ş.2,50002,52002,47002,4800%-0,80
QNB Bank A.Ş.1,97312,01051,83571,8857%-5,62
QNB Finansal Kiralama A.S.5,75845,86315,44435,7061%-0,91
QNB Finansal Kiralama A.Ş.0,6621930,6742330,6260730,656173%-0,91
QNB Finansbank A.Ş.3,23943,30093,01383,0959%-5,62
Ral Yatirim Holding A.S.0,1369470,1377300,1346000,135382%-3,35
Ray Sigorta A.S.2,13262,13261,97561,9921%-5,86
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.1,48001,48001,44001,4400%-2,04
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.1,54751,64421,49221,6442%4,39
Sanko Pazarlama İthalat İhracat A.Ş.1,39391,40771,38701,3870%-0,99
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,1400000,1450000,1320000,140000%10,24
Sasa Polyester Sanayi A.Ş.0,0066850,0066850,0065810,006633%-0,78
Selcuk Gida Endustri Ihracat A.S.19,043519,259918,827118,8271%-2,25
Serve Film Prodüksiyon Eglence A.S.1,48001,57001,48001,5400%0,65
Soktas Tekstil Sanayi ve Ticaret A.S.1,88691,88691,75821,7926%0,97
Sonmez Filament Sentetik A.S.1,24001,26001,24001,2400%-0,80
Sonmez Pamuklu Sanayii A.S.0,2605220,2605220,2512180,251218%-3,57
Söke Değirmencilik Sanayi ve Ticaret A.Ş.4,04004,07004,03004,0400%1,00
Şeker Finansal Kiralama A.Ş.3,50633,56283,46863,5063%2,20
Şekerbank T.A.Ş.1,59811,59811,55431,5762%-3,36
Tat Gida Sanayi A.S.2,45002,47002,43002,4500%-0,81
Tek Art Insaat Ticaret Turizm A.S.1,55821,55821,39021,4648%-5,42
Tera Finansal Yatırımlar Holding A.Ş.0,8244270,8746090,8172580,853103%6,25
Tera Yatirim Teknoloji Holding A.Ş.0,3103590,3263340,3080770,310359%-3,55
Tofas Turk Otomobil Fabrikasi A.S.4,10004,20004,04004,1800%3,47
Trabzonspor Sportif Yatirim Ve Ticaret A.S.2,21082,23002,17242,2108%1,77
Tukas Gida Sanayi ve Ticaret A.S.0,2055550,2074070,2018510,203703%-0,90
Tupras Turkiye Petrol Rafinerileri A.S.4,07144,10713,92864,0357%-2,59
Turcas Petrol A.S.2,01572,05381,99042,0411%1,26
Turk Prysmian Kablo ve Sistemleri A.S.1,27641,27641,20671,2550%-1,68
Turk Sise ve Cam Fabrikalari A.S.1,10051,11091,06941,0798%-0,95
Turk Traktor ve Ziraat Makineleri A.S.11,900012,200011,900012,1000%0,83
Turkcell Iletisim Hizmetleri A.S.7,41997,71507,41997,6728%2,25
Turkish Airlines Inc.1,07791,09051,06521,0715%0,00
Turkiye Sigorta A.S.0,0887920,0887920,0863790,087344%-1,09
Turkiye Sınai Kalkınma Bankası A.Ş.0,8247700,8393700,8174800,824770%0,89
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,88361,90101,83121,8661%-2,73
Türkiye Garanti Bankası A.Ş.3,67813,70753,53103,7075%1,61
Türkiye Kalkınma ve Yatırım Bankası A.Ş.2,44442,49492,39402,4192%-2,54
Türkiye Vakıflar Bankası T.A.O.4,60454,63014,37434,3999%-5,49
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.1,77971,96611,76271,9322%15,15
Usak Seramik Sanayii A.S.0,1637160,1650050,1624270,163716%0,00
Ülker Bisküvi Sanayi A.Ş.5,10005,15005,05005,0500%-0,98
Vakif Finansal Kiralama A.S.0,0282130,0284500,0277380,028213%0,00
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,2066180,2101500,2048520,206618%2,18
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.1,05791,05791,05271,0579%0,00
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,7000000,7273400,7000000,705470%2,38
Vestel Elektronik Sanayi ve Ticaret A.S.5,30005,35005,20005,3000%0,00
Viking Kagit ve Seluloz A.S.1,37001,37001,33001,3500%-1,46
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,2780000,2810000,2740000,276000%0,00
Yapi ve Kredi Bankasi A.S.1,91611,91611,85221,8778%-2,00
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,5920700,6053200,5743900,587650%0,00
Yesil Yapi Endustrisi A.S.0,3379310,3379310,3241940,329688%-2,44
Yesil Yatirim Holding A.S.1,96002,15001,95002,0300%7,41
Yunsa Yunlu Sanayi ve Ticaret A.S.0,1293970,1293970,1251450,125145%-1,90
Zorlu Enerji Elektrik Üretim A.Ş.1,42491,45181,39801,4115%-1,87