Amerikan Doları 50,0201 %0,06Euro 56,1140 %0,32Gram Altın 6.562,00 %3,06Ons Altın 4.057,29 %3,52Brent Petrol 94,7006 %-9,09EUR/USD 1,1218 %0,25Bitcoin 80.194,01 %3,54Ethereum 2.419,27 %6,35

31 Ocak 2006 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.2,33332,48332,28332,4500%8,89
Afyon Çimento Sanayi T.A.Ş.0,7713400,7822800,7658700,768610%-0,35
Akbank T.A.Ş.4,96795,05214,84164,8837%-3,33
Akçansa Çimento Sanayi ve Ticaret A.Ş.10,400010,40009,900010,0000%0,50
Akenerji Elektrik Üretim A.Ş.0,9251700,9251700,9092100,917190%-0,86
Akin Tekstil A.S.2,78002,86002,78002,8200%0,71
Akmerkez Gayrimenkul Yatirim Ortakligi A.S.17,463217,463217,187517,2794%-0,53
Aksa Akrilik Kimya Sanayii A.Ş.0,0859810,0866800,0845830,085282%-1,61
Aksigorta A.Ş.3,67133,87533,67133,7004%0,79
Aksu Enerji Ve Ticaret A.S.3,05933,20053,05933,1299%1,53
Alarko Carrier Sanayi ve Ticaret A.S.16,000016,000015,600015,6000%-1,27
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,1247730,1265300,1230150,123894%-0,70
Alarko Holding A.Ş.2,50382,57152,50382,5264%-0,89
Alcatel Lucent Teletas Telekomunikasyon A.S.4,29194,40564,23514,3488%1,32
Alkim Alkali Kimya A.S.0,4780160,4821370,4697750,469775%-0,87
Alkim Kagit Sanayi ve Ticaret A.S.0,1114280,1164280,1092850,110000%-1,91
Altinyunus Cesme Turistik Inc.3,85244,22643,85244,0020%0,94
Anadolu Anonim Türk Sigorta Şirketi0,8731590,9079310,8692960,904068%3,08
Anadolu Efes Biracilik ve Malt Sanayii A.S.1,05981,12251,05351,1037%4,14
Anadolu Grubu Holding A.S.0,7643000,7790920,7593690,769230%-0,64
Anadolu Hayat Emeklilik A.S.2,19722,35412,19722,2843%3,15
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,85621,89661,85621,8865%0,00
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,7884800,7957810,7738780,788480%0,00
Arcelik A.S.11,804911,902411,414611,5122%-1,67
Arena Bilgisayar Sanayi ve Ticaret A.Ş.2,88062,90702,72202,7484%-1,89
Arsan Tekstil Sanayi ve Ticaret A.S.0,0405870,0413880,0403200,041121%0,65
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,5402880,5549900,5366130,543964%0,68
Ata Gayrimenkul Yatirim Ortakligi A.S.2,22732,32722,19872,2273%0,64
Atakule Gayrimenkul Yatirim Ortakligi A.S.1,56071,57961,54171,5607%-1,20
Atlantis Yatirim Holding A.S.1,47181,47181,44921,4605%0,00
Atlas Yatırım Ortaklığı A.Ş.1,43891,43891,39981,3998%-0,69
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,31141,31141,28721,2872%-2,45
Ayen Enerji A.S.1,82321,85541,79101,8017%0,00
Aygaz A.S.5,70005,70005,55005,6000%-2,61
Bagfas Bandirma Gübre Fabrikaları A.Ş.3,85863,85863,78583,8222%0,96
Bak Ambalaj Sanayi ve Ticaret A.S.1,10841,10841,07221,0722%-1,11
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,86001,95001,85001,9400%4,30
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0939470,0945820,0933120,093312%1,38
Batisoke Cimento Sanayi ve Ticaret A.S.1,33861,34661,33061,3386%0,60
Besiktas Futbol Yatirimlari A.S.1,82071,85711,79881,8061%-1,78
Big Medya Teknoloji Anonim Sirketi8,59408,89388,39418,3941%3,07
BIM Birlesik Magazalar A.S.0,8177080,8541660,8125000,848958%5,16
Birlik Mensucat Fabric Industry and Trade Inc.6,18336,21626,18336,1833%-1,57
Blume Metal Kimya Anonim Sirketi0,2806450,2861480,2769760,280645%0,66
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,44002,50002,44002,4800%1,64
Borusan Yatirim ve Pazarlama A.S.5,80006,15005,80006,1000%7,02
Bosch Fren Sistemleri A.Ş.18,849919,013118,686718,7683%-0,86
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0371760,0374580,0366130,036895%-0,76
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.2,26832,30492,25612,2927%-0,53
Burcelik Bursa Celik Dokum Sanayi A.S.0,2134610,2192300,2134610,215384%0,00
Burcelik Vana Sanayi ve Ticaret A.S.1,32491,34821,31721,3172%-1,16
Bursa Cimento Fabrikasi A.S.4,08664,08663,97964,0652%0,00
Celik Halat ve Tel Sanayii A.S.2,59992,82592,59992,7807%4,24
Cemtas Celik Makina Sanayi ve Ticaret A.S.2,18972,22412,17242,1897%-1,55
Cim Beton Hazirbeton Prefabrication A.S.33,500034,000033,000033,2500%-0,75
Cimentas Izmir Cimento Fabrikasi A.S.7,23597,42887,13947,2359%0,00
Coca-Cola İçecek A.Ş.14,200014,600014,200014,4000%0,00
Cosmos Yatirim Holding A.S.1,45001,47001,44001,4500%-0,68
Creditwest Faktoring A.S.0,2533320,2559990,2466650,247999%-2,11
Çelebi Hava Servisi A.Ş.15,138917,222215,138917,2222%12,73
Çimsa Çimento Sanayi ve Ticaret A.Ş.11,000011,300011,000011,0000%0,92
Dagi Yatirim Holding A.S.2,34982,36972,23032,2901%-3,36
Dardanel Onentas Gida Sanayi A.S.1,51001,53001,42001,4400%-4,00
Demisas Dokum Emaye Sanayi A.S.0,9951401,01340,9951401,0012%-0,60
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.2,62002,66002,60002,6000%-0,76
Derimod Konfeksiyon Ayakkabi A.S.0,8769700,8899700,8574900,863980%-1,48
Desa Deri Sanayi Ve Ticaret A.S.0,1637380,1697650,1627330,165747%1,23
Deva Holding A.S.4,08024,08023,80543,8477%-1,62
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.8,60008,70008,55008,5500%-1,72
Dogan Burda Magazine Publishing and Media Inc.8,59408,89388,39418,3941%3,07
Dogan Sirketler Grubu Holdings A.S.1,59061,62061,56061,5906%0,00
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,9138670,9412290,9083950,924812%1,20
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,9138700,9412300,9084000,924810%1,20
Dogus Gayrimenkul Yatirim Ortakligi A.S.2,08762,21721,90041,9580%-3,55
Dogus Otomotiv Servis ve Ticaret A.S.4,30004,30004,25004,2750%-2,29
Dogusan Boru Sanayii ve Ticaret A.S.1,93332,08831,91702,0067%3,80
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.2,05692,06642,02842,0474%0,00
Dunya Holding A.Ş.11,950811,950811,679211,8150%0,00
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,1248720,1292930,1248720,125977%-0,87
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,2633330,2700000,2600000,263333%0,00
Eczacibasi Yatirim Holding A.S.3,33333,34673,29333,3200%-1,39
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,79322,94722,79322,8317%1,38
Ege Endustri ve Ticaret A.S.10,500010,900010,500010,7000%0,94
Ege Profil ve Sanayi A.S.0,7505520,7505520,7338730,733873%-1,49
Ege Seramik Sanayi ve Ticaret A.Ş.1,91001,96001,89001,9300%1,58
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,9100000,9300000,9000000,920000%0,00
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.1,31201,32271,29601,3120%1,23
Emek Elektrik Endüstrisi A.Ş.0,9500001,02000,9300000,970000%3,19
Eminis Ambalaj A.S.3,50253,54903,33203,3630%-1,81
Enka Insaat ve Sanayi A.S.0,9480420,9600420,9480420,954042%0,00
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,68341,69651,65741,6704%4,07
Eregli Demir ve Celik Fabrikalari T.A.S.0,6446970,6551510,6377270,644697%1,09
Ersu Meyve ve Gida Sanayi A.S.0,8299800,8456400,8195400,819540%-1,88
Escort Teknoloji Yatırım A.Ş.0,0293410,0295250,0289740,028974%-2,47
Federal-Mogul Izmit Piston15,214315,500014,642914,7857%-0,48
Fenerbahçe Futbol A.Ş.10,421910,469510,326710,3267%-1,36
Ford Otomotiv Sanayi A.Ş.1,24001,24001,21001,2200%-1,61
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0073630,0075110,0072640,007264%-2,00
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.3,49753,49753,17503,1750%0,00
Garanti Faktoring A.S.1,53621,58141,47971,5136%-4,29
Garanti Yatirim Ortakligi A.S.1,02531,05161,00341,0078%-2,13
Gentas Genel Metal Sanayi ve Ticaret A.S.0,1531490,1540240,1505230,151399%-2,26
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,2786400,2804610,2731770,274998%-1,95
Global Yatırım Holding A.Ş.0,4078650,4153720,4053630,407865%-1,21
Goodyear Lastikleri T.A.Ş.0,1097670,1105520,1058470,108983%-1,42
Göltaş Göller Bölgesi Çimento A.Ş.27,800030,400027,800029,8000%9,56
GSD Denizcilik Gayrimenkul A.Ş.0,9179800,9349800,9066400,923640%-1,81
GSD Holding A.S.1,25001,27221,25001,2556%-1,31
Gubre Fabrikalari T.A.S.0,2182500,2222900,2182500,219600%-1,21
Hacı Ömer Sabancı Holding A.Ş.5,26295,47345,26295,3156%0,50
Hektaş Ticaret T.A.Ş.0,0230570,0232280,0228860,022886%-1,47
Hürriyet Gazetecilik ve Matbaacılık A.Ş.5,38465,43275,28855,2885%0,00
ICBC Turkey Bank A.S.1,98482,01211,94371,9711%-2,70
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,2880000,2880000,2820000,286000%-0,69
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,9658801,04850,9404700,940470%-1,33
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,8500000,8700000,7800000,800000%1,27
Ihlas Holding A.S.0,6757100,7071400,6600000,675710%-9,47
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,2419200,2419200,2314660,231466%0,00
Intema Insaat ve Tesisat Malzeme A.S.2,00722,05541,97512,0554%4,07
Inveo Yatırım Holding A.Ş.0,0421390,0433290,0421390,042615%-1,10
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.2,11362,13902,06262,1008%-1,20
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.2,11352,13902,06262,1008%-1,20
Is Finansal Kiralama A.S.1,02431,07091,02431,0709%3,87
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,65221,66151,61461,6334%-1,69
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,2241540,2241540,2197360,224154%0,50
Isiklar Enerji ve Yapı Holding A.Ş.1,40001,45001,38001,3900%-1,42
Izmir Demir Celik Sanayi A.S.0,5511200,5544400,5478000,551120%0,61
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.3,26403,26403,21603,2160%-2,19
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,9173000,9173000,9018800,909590%-0,84
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.0,5923800,5986100,5861400,586140%-1,05
Karsan Otomotiv Sanayii ve Ticaret A.S.2,95583,17202,93173,0759%4,07
Karsu Tekstil Sanayii ve Ticaret A.S.0,9400000,9700000,9400000,950000%0,00
Kartonsan Karton Sanayi ve Ticaret A.Ş.134,29137,14133,57133,57%-1,06
Kent Gıda Maddeleri Sanayii A.Ş.44,500044,750043,000043,0000%-3,91
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,3140900,3249200,3086800,312290%-1,14
Kervansaray Yatirim Holding A.S.1,76191,79741,75011,7619%0,68
Klimasan Klima Sanayi ve Ticaret A.Ş.0,8636400,9015200,8484800,893940%5,36
Koç Holding A.Ș.7,00007,04766,90487,0000%-0,68
Konfrut Gida Sanayi ve Ticaret A.S.0,2343750,2437500,2281250,237500%5,56
Konya Cimento Sanayii A.S.88,000091,000088,000088,5000%1,14
Kordsa Teknik Tekstil A.S.0,3184370,3421230,3105420,336859%6,67
Koza Anadolu Metal Madencilik A.S.0,7884800,7957800,7738800,788480%0,00
Kristal Kola ve Meşrubat Sanayi A.Ş.1,29541,31071,25701,2647%0,61
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,55001,57001,52001,5500%0,65
Kütahya Porselen Sanayi A.Ş.2,50002,50002,46752,4838%-0,65
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0556090,0558530,0546340,055609%-0,44
Logo Yazilim Sanayi ve Ticaret A.S.5,86675,93335,86675,8667%-1,12
Luks Kadife Ticaret Sanayii A.S.1,81181,88601,79691,8415%-1,59
Lydia Holding AS1,97812,06051,96442,0056%0,69
Makina Takim Endustrisi A.S.0,6371900,6645000,6098900,628090%-2,82
Marka Yatirim Holding A.S.0,8989500,8989500,8821500,882150%-1,87
Marmaris Altinyunus Turistik Tesisler A.S.12,600012,600012,100012,2000%-2,40
Marshall Boya ve Vernik Sanayi A.Ş.19,705219,865419,224619,5450%0,83
Marti Otel İşletmeleri A.Ş.2,09002,12002,09002,1000%0,00
Mazhar Zorlu Holding A.S.1,41001,43001,30001,4000%-2,10
Menderes Tekstil Sanayi ve Ticaret A.S.0,4036700,4140200,3898700,393320%-2,56
Merko Gıda Sanayi ve Ticaret A.Ş.2,73682,98562,73682,8612%3,87
Metemtur Otelcilik ve Turizm AS1,42971,45771,41101,4297%0,66
Metro Ticari ve Mali Yatirimlar Holding A.S.1,40371,41401,39341,4140%0,74
Metro Yatirim Ortakligi A.S.0,9800000,9866700,9666700,966670%-1,36
Migros Ticaret Anonim Sirketi14,500015,000014,400014,5000%1,40
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.1,97812,06061,96442,0056%0,69
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,29201,29201,16851,1732%-0,40
Mondi Turkey Corrugated Cardboard Inc.1,29201,29201,16851,1732%-0,40
Net Holding A.S.0,3434500,3434500,3270900,335270%-2,38
Netas Telekomunikasyon A.S.4,22504,27504,10004,1250%-2,37
Nuh Cimento Sanayi A.S.8,10008,20008,10008,2000%1,23
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.1,37501,38751,35001,3625%-0,91
Otokar Otomotiv ve Savunma Sanayi A.Ş.9,30009,60009,30009,4000%-1,57
Oyak Cimento Fabrikalari A.S.1,49401,51521,48341,5046%1,43
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0121720,0123070,0120370,012172%-1,63
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.3,40003,50003,36003,5000%2,34
Parsan Makina Parçaları Sanayi A.Ş.2,00912,02681,96461,9824%-0,45
Penguen Gıda Sanayi A.Ş.1,05261,06131,01811,0268%-3,25
Petkim Petrokimya Holding A.S.0,7610300,7658700,7513300,756180%-1,27
Petrokent Turizm A.Ş.25,500026,000025,000025,2500%0,00
Pınar Entegre Et ve Un Sanayi A.Ş.0,4085710,4228570,4057140,408571%-0,69
Pinar Su Sanayi ve Ticaret A.S.0,2860550,2896530,2824570,284256%-1,86
Pinar Sut Mamulleri Sanayii A.S.1,00711,01430,9642850,971428%-2,16
Plastik Kart Akıllı Kart Teknolojileri A.Ş.2,47002,51002,46002,4700%-0,40
QNB Bank A.Ş.1,91061,91061,86071,8732%-0,66
QNB Finansal Kiralama A.S.5,44435,70615,33965,3920%-5,50
QNB Finansal Kiralama A.Ş.0,6260730,6561730,6140340,620053%-5,50
QNB Finansbank A.Ş.3,13693,13693,05483,0754%-0,66
Ral Yatirim Holding A.S.0,1369470,1385130,1330350,134600%-0,58
Ray Sigorta A.S.2,03342,17391,96732,0830%4,56
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.1,44001,44001,41001,4300%-0,69
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.1,59581,62351,54751,5613%-5,04
Sanko Pazarlama İthalat İhracat A.Ş.1,39391,39391,38011,3870%0,00
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,1400000,1420000,1360000,137000%-2,14
Sasa Polyester Sanayi A.Ş.0,0065810,0066330,0064770,006529%-1,57
Selcuk Gida Endustri Ihracat A.S.19,043519,043518,610718,8271%0,00
Serve Film Prodüksiyon Eglence A.S.1,55001,57001,52001,5500%0,65
Soktas Tekstil Sanayi ve Ticaret A.S.1,79261,80971,77541,7926%0,00
Sonmez Filament Sentetik A.S.1,24001,25001,23001,2400%0,00
Sonmez Pamuklu Sanayii A.S.0,2512180,2605220,2512180,252769%0,62
Söke Değirmencilik Sanayi ve Ticaret A.Ş.4,05004,05004,02004,0200%-0,50
Şeker Finansal Kiralama A.Ş.3,50633,52523,43093,4497%-1,61
Şekerbank T.A.Ş.1,56521,56521,53241,5434%-2,08
Tat Gida Sanayi A.S.2,44002,44002,42002,4300%-0,82
Tek Art Insaat Ticaret Turizm A.S.1,53951,53951,42751,4462%-1,27
Tera Finansal Yatırımlar Holding A.Ş.0,8459340,8531030,8029200,824427%-3,36
Tera Yatirim Teknoloji Holding A.Ş.0,3012320,3126410,2989480,301232%-2,94
Tofas Turk Otomobil Fabrikasi A.S.4,10004,16004,06004,1600%-0,48
Trabzonspor Sportif Yatirim Ve Ticaret A.S.2,30692,30692,21082,2108%0,00
Tukas Gida Sanayi ve Ticaret A.S.0,2018510,2074070,2018510,203703%0,00
Tupras Turkiye Petrol Rafinerileri A.S.3,89294,00003,89293,8929%-3,54
Turcas Petrol A.S.2,02842,04111,97771,9904%-2,48
Turk Prysmian Kablo ve Sistemleri A.S.1,26041,28181,24961,2604%0,43
Turk Sise ve Cam Fabrikalari A.S.1,07981,10051,06941,0798%0,00
Turk Traktor ve Ziraat Makineleri A.S.12,100012,600012,100012,1000%0,00
Turkcell Iletisim Hizmetleri A.S.7,63077,75727,58857,6728%0,00
Turkish Airlines Inc.1,05251,06521,03981,0462%-2,37
Turkiye Sigorta A.S.0,0878260,0883090,0849310,085414%-2,21
Turkiye Sınai Kalkınma Bankası A.Ş.0,8320700,8612700,8247700,832070%0,89
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,88361,88361,84871,8661%0,00
Türkiye Garanti Bankası A.Ş.3,61923,64873,53103,5604%-3,97
Türkiye Kalkınma ve Yatırım Bankası A.Ş.2,41922,45702,38142,4066%-0,52
Türkiye Vakıflar Bankası T.A.O.4,29764,34874,19524,2720%-2,91
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.2,00002,01701,88141,9322%0,00
Usak Seramik Sanayii A.S.0,1598480,1611380,1572700,157915%-3,54
Ülker Bisküvi Sanayi A.Ş.5,05005,10005,00005,0500%0,00
Vakif Finansal Kiralama A.S.0,0279750,0282130,0275010,027738%-1,68
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,2075010,2092670,2057350,205735%-0,43
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.1,05271,05791,04761,0527%-0,49
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,7000000,7054700,6945300,694530%-1,55
Vestel Elektronik Sanayi ve Ticaret A.S.5,30005,35005,20005,2500%-0,94
Viking Kagit ve Seluloz A.S.1,34001,38001,34001,3600%0,74
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,2760000,2870000,2750000,285000%3,26
Yapi ve Kredi Bankasi A.S.1,86501,90331,86501,8905%0,68
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,5920700,6009000,5832300,587650%0,00
Yesil Yapi Endustrisi A.S.0,3296880,3379310,3269410,329688%0,00
Yesil Yatirim Holding A.S.2,00002,03001,90001,9500%-3,94
Yunsa Yunlu Sanayi ve Ticaret A.S.0,1245370,1245370,1227150,124537%-0,49
Zorlu Enerji Elektrik Üretim A.Ş.1,42491,43841,39801,4115%0,00