Amerikan Doları 50,0460 %0,06Euro 56,3682 %0,35Gram Altın 6.691,00 %1,87Ons Altın 4.134,97 %1,81Brent Petrol 93,7810 %-1,47EUR/USD 1,1263 %0,29Bitcoin 80.465,41 %0,41Ethereum 2.423,60 %0,11

1 Şubat 2006 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.2,50002,70002,45002,6667%8,84
Afyon Çimento Sanayi T.A.Ş.0,7522000,7522000,7139000,713900%-7,12
Akbank T.A.Ş.4,79954,96794,75744,9679%1,72
Akçansa Çimento Sanayi ve Ticaret A.Ş.10,200010,300010,100010,1000%1,00
Akenerji Elektrik Üretim A.Ş.0,9012400,9171900,8932600,909210%-0,87
Akin Tekstil A.S.2,86002,88002,78002,8000%-0,71
Akmerkez Gayrimenkul Yatirim Ortakligi A.S.16,911817,279416,636016,9118%-2,13
Aksa Akrilik Kimya Sanayii A.Ş.0,0852820,0859810,0831850,084583%-0,82
Aksigorta A.Ş.3,72963,72963,64223,6713%-0,79
Aksu Enerji Ve Ticaret A.S.3,01223,03572,96512,9651%-5,26
Alarko Carrier Sanayi ve Ticaret A.S.15,600015,800015,300015,8000%1,28
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,1212580,1238940,1212580,122137%-1,42
Alarko Holding A.Ş.2,52642,57152,48122,5715%1,79
Alcatel Lucent Teletas Telekomunikasyon A.S.4,37724,49094,37724,4340%1,96
Alkim Alkali Kimya A.S.0,4738950,4986200,4697750,486258%3,51
Alkim Kagit Sanayi ve Ticaret A.S.0,1100000,1121420,1092850,110000%0,00
Altinyunus Cesme Turistik Inc.3,96464,03943,88983,9272%-1,87
Anadolu Anonim Türk Sigorta Şirketi0,8963410,9233860,8924770,911795%0,85
Anadolu Efes Biracilik ve Malt Sanayii A.S.1,13501,16641,12881,1350%2,84
Anadolu Grubu Holding A.S.0,7938840,8333300,7889530,823469%7,05
Anadolu Hayat Emeklilik A.S.2,24952,33662,24952,2669%-0,76
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,86631,92681,86631,9167%1,60
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,7811790,8103820,7811790,788480%0,00
Arcelik A.S.12,097612,292711,804912,0976%5,09
Arena Bilgisayar Sanayi ve Ticaret A.Ş.2,77483,03912,69563,0391%10,58
Arsan Tekstil Sanayi ve Ticaret A.S.0,0405870,0411210,0405870,040587%-1,30
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,5476390,5623410,5439640,562341%3,38
Ata Gayrimenkul Yatirim Ortakligi A.S.2,22732,32722,22732,2558%1,28
Atakule Gayrimenkul Yatirim Ortakligi A.S.1,55441,61761,55441,5796%1,21
Atlantis Yatirim Holding A.S.1,46051,48321,44921,4492%-0,78
Atlas Yatırım Ortaklığı A.Ş.1,42911,44871,40951,4193%1,40
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,30331,31141,29521,2952%0,63
Ayen Enerji A.S.1,79101,80171,75881,7588%-2,38
Aygaz A.S.5,55005,75005,55005,7000%1,79
Bagfas Bandirma Gübre Fabrikaları A.Ş.3,71303,82223,67663,7858%-0,95
Bak Ambalaj Sanayi ve Ticaret A.S.1,07221,07831,06021,0722%0,00
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,90001,96001,90001,9000%-2,06
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0945820,0945820,0920430,092677%-0,68
Batisoke Cimento Sanayi ve Ticaret A.S.1,39441,39441,32261,3466%0,59
Besiktas Futbol Yatirimlari A.S.1,80611,81341,78431,7988%-0,40
Big Medya Teknoloji Anonim Sirketi7,99448,64407,79457,9944%-4,76
BIM Birlesik Magazalar A.S.0,8437500,8854160,8437500,859375%1,23
Birlik Mensucat Fabric Industry and Trade Inc.6,15046,47946,15046,4136%3,72
Blume Metal Kimya Anonim Sirketi0,2751420,2861480,2751420,280645%0,00
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,44002,50002,44002,4800%0,00
Borusan Yatirim ve Pazarlama A.S.6,15006,25006,15006,2000%1,64
Bosch Fren Sistemleri A.Ş.18,605118,768318,605118,6867%-0,43
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0366130,0371760,0363320,036613%-0,76
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.2,25612,29272,24392,2683%-1,06
Burcelik Bursa Celik Dokum Sanayi A.S.0,2153840,2173070,2134610,213461%-0,89
Burcelik Vana Sanayi ve Ticaret A.S.1,33261,35591,31721,3404%1,76
Bursa Cimento Fabrikasi A.S.4,04384,06524,00104,0010%-1,58
Celik Halat ve Tel Sanayii A.S.2,80332,91642,80332,8259%1,63
Cemtas Celik Makina Sanayi ve Ticaret A.S.2,15522,20692,15522,1897%0,00
Cim Beton Hazirbeton Prefabrication A.S.33,750033,750033,250033,5000%0,75
Cimentas Izmir Cimento Fabrikasi A.S.7,28417,57367,23597,4288%2,67
Coca-Cola İçecek A.Ş.14,300014,500014,200014,3000%-0,69
Cosmos Yatirim Holding A.S.1,45001,49001,44001,4500%0,00
Creditwest Faktoring A.S.0,2466650,2599990,2426650,258665%4,30
Çelebi Hava Servisi A.Ş.17,777818,611117,361118,4722%7,26
Çimsa Çimento Sanayi ve Ticaret A.Ş.11,000011,300010,900011,1000%0,91
Dagi Yatirim Holding A.S.2,27022,27022,21042,2502%-1,74
Dardanel Onentas Gida Sanayi A.S.1,39001,45001,36001,4400%0,00
Demisas Dokum Emaye Sanayi A.S.1,00731,00730,9951400,995140%-0,61
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.2,60002,62002,58002,5800%-0,77
Derimod Konfeksiyon Ayakkabi A.S.0,8574900,8769700,8574900,870480%0,75
Desa Deri Sanayi Ve Ticaret A.S.0,1657470,1667510,1617290,163738%-1,21
Deva Holding A.S.3,74203,95343,23463,4248%-10,99
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.8,70009,65008,55009,4000%9,94
Dogan Burda Magazine Publishing and Media Inc.7,99448,64407,79457,9944%-4,76
Dogan Sirketler Grubu Holdings A.S.1,56061,60561,56061,5906%0,00
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,9083950,9193390,9029230,908395%-1,78
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,9084000,9193400,9029200,908400%-1,77
Dogus Gayrimenkul Yatirim Ortakligi A.S.1,98682,03001,95801,9868%1,47
Dogus Otomotiv Servis ve Ticaret A.S.4,30004,30004,22504,3000%0,58
Dogusan Boru Sanayii ve Ticaret A.S.2,03942,08832,02302,0230%0,81
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.2,03792,05692,01902,0474%0,00
Dunya Holding A.Ş.11,679211,950811,679211,6792%-1,15
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,1270820,1292930,1248720,127082%0,88
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,2666660,2800000,2666660,273333%3,80
Eczacibasi Yatirim Holding A.S.3,29333,46673,29333,4333%3,41
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,79322,79322,75462,7546%-2,72
Ege Endustri ve Ticaret A.S.10,700011,000010,700010,9000%1,87
Ege Profil ve Sanayi A.S.0,7394330,7394330,7227540,722754%-1,52
Ege Seramik Sanayi ve Ticaret A.Ş.1,91001,96001,91001,9300%0,00
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,9300000,9300000,9200000,920000%0,00
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.1,31731,33871,31201,3227%0,81
Emek Elektrik Endüstrisi A.Ş.0,9700001,01000,9600000,960000%-1,03
Eminis Ambalaj A.S.3,36303,47153,08413,1151%-7,37
Enka Insaat ve Sanayi A.S.0,9480420,9600420,9420410,954042%0,00
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,65741,72261,63121,6965%1,56
Eregli Demir ve Celik Fabrikalari T.A.S.0,6412120,6481820,6342420,634242%-1,62
Ersu Meyve ve Gida Sanayi A.S.0,8247600,8560800,8247600,835200%1,91
Escort Teknoloji Yatırım A.Ş.0,0287910,0300750,0284240,030075%3,80
Federal-Mogul Izmit Piston14,000014,000012,857112,9286%-12,56
Fenerbahçe Futbol A.Ş.10,374310,421910,326710,3267%0,00
Ford Otomotiv Sanayi A.Ş.1,21001,22001,19001,2100%-0,82
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0072150,0073130,0072150,007215%-0,67
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.3,19983,27423,17503,1998%0,78
Garanti Faktoring A.S.1,49101,54751,45711,4684%-2,98
Garanti Yatirim Ortakligi A.S.1,00781,02530,9989900,998990%-0,87
Gentas Genel Metal Sanayi ve Ticaret A.S.0,1531490,1531490,1496480,152274%0,58
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,2768190,2768190,2713550,273177%-0,66
Global Yatırım Holding A.Ş.0,3903500,4053630,3753360,387847%-4,91
Goodyear Lastikleri T.A.Ş.0,1089830,1105520,1089830,109767%0,72
Göltaş Göller Bölgesi Çimento A.Ş.30,400030,600029,400030,4000%2,01
GSD Denizcilik Gayrimenkul A.Ş.0,9179800,9519800,9123100,946310%2,45
GSD Holding A.S.1,23331,25001,22221,2444%-0,89
Gubre Fabrikalari T.A.S.0,2182500,2196000,2169100,216910%-1,22
Hacı Ömer Sabancı Holding A.Ş.5,36825,42085,31565,3156%0,00
Hektaş Ticaret T.A.Ş.0,0227150,0230570,0227150,022886%0,00
Hürriyet Gazetecilik ve Matbaacılık A.Ş.5,28855,38465,28855,3846%1,82
ICBC Turkey Bank A.S.1,91631,97111,91631,9437%-1,39
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,2820000,2860000,2800000,282000%-1,40
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,9086900,9849500,9086900,927760%-1,35
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,8600000,8800000,7600000,770000%-3,75
Ihlas Holding A.S.0,6678600,6757100,6600000,660000%-2,32
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,2299730,2464000,2299730,243413%5,16
Intema Insaat ve Tesisat Malzeme A.S.2,07152,26422,07152,1678%5,47
Inveo Yatırım Holding A.Ş.0,0423770,0428530,0421390,042377%-0,56
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.2,08812,12632,06262,0754%-1,21
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.2,08812,12632,06262,0753%-1,21
Is Finansal Kiralama A.S.1,06421,07091,04431,0443%-2,48
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,60521,67091,59581,6334%0,00
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,2230490,2263620,2208400,223049%-0,49
Isiklar Enerji ve Yapı Holding A.Ş.1,39001,41001,39001,3900%0,00
Izmir Demir Celik Sanayi A.S.0,5411600,5478000,5378400,541160%-1,81
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.3,28803,45603,26403,4080%5,97
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,8941700,9173000,8941700,901880%-0,85
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,5923800,5986100,5861400,586140%0,00
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2557100,2557100,2508800,255710%1,93
Karsan Otomotiv Sanayii ve Ticaret A.S.3,10003,29223,10003,2441%5,47
Karsu Tekstil Sanayii ve Ticaret A.S.0,9600000,9700000,9500000,950000%0,00
Kartonsan Karton Sanayi ve Ticaret A.Ş.134,29136,43133,57135,00%1,07
Kent Gıda Maddeleri Sanayii A.Ş.43,000043,000038,500042,2500%-1,74
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,3122900,3267300,3122900,314090%0,58
Kervansaray Yatirim Holding A.S.1,76191,77381,75011,7738%0,67
Klimasan Klima Sanayi ve Ticaret A.Ş.0,9318200,9469700,9090900,939390%5,08
Koç Holding A.Ș.7,00007,09526,95247,0000%0,00
Konfrut Gida Sanayi ve Ticaret A.S.0,2500000,2875000,2437500,268750%13,16
Konya Cimento Sanayii A.S.88,500090,500088,500089,5000%1,13
Kordsa Teknik Tekstil A.S.0,3421230,3473860,3315960,344754%2,34
Koza Anadolu Metal Madencilik A.S.0,7811800,8103800,7811800,788480%0,00
Kristal Kola ve Meşrubat Sanayi A.Ş.1,28001,28001,24941,2647%0,00
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,55001,59001,53001,5900%2,58
Kütahya Porselen Sanayi A.Ş.2,48382,54872,48382,5000%0,65
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0553650,0563410,0551210,056097%0,88
Logo Yazilim Sanayi ve Ticaret A.S.5,83335,90005,80005,8667%0,00
Luks Kadife Ticaret Sanayii A.S.1,82661,87121,81181,8415%0,00
Lydia Holding AS1,99192,11551,99192,0880%4,11
Makina Takim Endustrisi A.S.0,6280900,6554000,6280900,637190%1,45
Marka Yatirim Holding A.S.0,8905500,8905500,8737400,873740%-0,95
Marmaris Altinyunus Turistik Tesisler A.S.12,100012,500011,700011,8000%-3,28
Marshall Boya ve Vernik Sanayi A.Ş.19,865419,865419,224619,3848%-0,82
Marti Otel İşletmeleri A.Ş.2,09002,33002,09002,2900%9,05
Mazhar Zorlu Holding A.S.1,38001,38001,35001,3700%-2,14
Menderes Tekstil Sanayi ve Ticaret A.S.0,3898700,3967700,3829700,393320%0,00
Merko Gıda Sanayi ve Ticaret A.Ş.2,89683,09222,89683,0034%4,97
Metemtur Otelcilik ve Turizm AS1,40161,45771,40161,4297%0,00
Metro Ticari ve Mali Yatirimlar Holding A.S.1,41401,45531,41401,4243%0,73
Metro Yatirim Ortakligi A.S.0,9666700,9733300,9533300,953330%-1,38
Migros Ticaret Anonim Sirketi14,500016,300014,500015,8000%8,97
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.1,99192,11551,99192,0880%4,11
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,17321,21601,16851,1875%1,21
Mondi Turkey Corrugated Cardboard Inc.1,17321,21601,16851,1875%1,21
Net Holding A.S.0,3270900,3434500,3270900,335270%0,00
Netas Telekomunikasyon A.S.4,00004,12504,00004,0500%-1,82
Nuh Cimento Sanayi A.S.8,15008,20008,10008,1500%-0,61
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.1,35001,35001,32501,3250%-2,75
Otokar Otomotiv ve Savunma Sanayi A.Ş.9,300010,65009,300010,6000%12,77
Oyak Cimento Fabrikalari A.S.1,49401,52581,49401,5152%0,70
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0124410,0125080,0123070,012307%1,11
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.3,74004,12003,68003,9000%11,43
Parsan Makina Parçaları Sanayi A.Ş.1,97352,05351,96462,0446%3,14
Penguen Gıda Sanayi A.Ş.1,02681,06131,01811,0354%0,84
Petkim Petrokimya Holding A.S.0,7513300,7561800,7464900,751330%-0,64
Petrokent Turizm A.Ş.25,250026,000025,250025,7500%1,98
Pınar Entegre Et ve Un Sanayi A.Ş.0,4028570,4114280,4028570,405714%-0,70
Pinar Su Sanayi ve Ticaret A.S.0,2896530,2914520,2842560,286055%0,63
Pinar Sut Mamulleri Sanayii A.S.0,9642850,9642850,9357140,942857%-2,94
Plastik Kart Akıllı Kart Teknolojileri A.Ş.2,48002,50002,45002,4700%0,00
Platform Turizm Tasimacilik A.S.42,640044,280042,640044,2800–
QNB Bank A.Ş.1,86071,88571,84821,8607%-0,67
QNB Finansal Kiralama A.S.5,39205,54905,33965,3920%0,00
QNB Finansal Kiralama A.Ş.0,6200530,6381130,6140340,620053%0,00
QNB Finansbank A.Ş.3,05483,09593,03443,0548%-0,67
Ral Yatirim Holding A.S.0,1330350,1346000,1299040,130687%-2,91
Ray Sigorta A.S.2,01692,14912,01692,0830%0,00
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.1,41001,43001,40001,4100%-1,40
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.1,45081,45081,23661,2573%-19,47
Sanko Pazarlama İthalat İhracat A.Ş.1,38011,38011,36631,3732%-0,99
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,1350000,1380000,1340000,136000%-0,73
Sasa Polyester Sanayi A.Ş.0,0064770,0065290,0064250,006477%-0,80
Selcuk Gida Endustri Ihracat A.S.18,610719,043518,610718,6107%-1,15
Serve Film Prodüksiyon Eglence A.S.1,55001,59001,53001,5900%2,58
Soktas Tekstil Sanayi ve Ticaret A.S.1,75821,79261,71541,7668%-1,44
Sonmez Filament Sentetik A.S.1,24001,27001,24001,2600%1,61
Sonmez Pamuklu Sanayii A.S.0,2512180,2651740,2512180,255870%1,23
Söke Değirmencilik Sanayi ve Ticaret A.Ş.4,02004,02004,01004,0200%0,00
Şeker Finansal Kiralama A.Ş.3,46863,50633,43093,4309%-0,55
Şekerbank T.A.Ş.1,55431,57621,54341,5652%1,42
Tat Gida Sanayi A.S.2,42002,44002,41002,4200%-0,41
Tek Art Insaat Ticaret Turizm A.S.1,42751,48351,42751,4648%1,29
Tera Finansal Yatırımlar Holding A.Ş.0,8172580,8172580,7957510,810089%-1,74
Tera Yatirim Teknoloji Holding A.Ş.0,3194870,3240520,2852570,319487%6,06
Tofas Turk Otomobil Fabrikasi A.S.4,20004,34004,16004,2600%2,40
Trabzonspor Sportif Yatirim Ve Ticaret A.S.2,19162,23002,19162,1916%-0,87
Tukas Gida Sanayi ve Ticaret A.S.0,2055550,2055550,2018510,205555%0,91
Tupras Turkiye Petrol Rafinerileri A.S.3,89294,00003,89293,9286%0,92
Turcas Petrol A.S.1,98182,06271,98182,0020%0,58
Turk Prysmian Kablo ve Sistemleri A.S.1,24961,27641,23891,2604%0,00
Turk Sise ve Cam Fabrikalari A.S.1,06941,07981,05901,0798%0,00
Turk Traktor ve Ziraat Makineleri A.S.12,500012,800012,300012,6000%4,13
Turkcell Iletisim Hizmetleri A.S.7,67287,75727,58857,6307%-0,55
Turkish Airlines Inc.1,04621,05881,04621,0525%0,61
Turkiye Sigorta A.S.0,0815530,0844480,0815530,083483%-2,26
Turkiye Sınai Kalkınma Bankası A.Ş.0,8247700,8320700,8174800,832070%0,00
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,84871,88361,83121,8487%-0,93
Türkiye Garanti Bankası A.Ş.3,58983,64873,58983,6192%1,65
Türkiye Kalkınma ve Yatırım Bankası A.Ş.2,40662,45702,39402,4066%0,00
Türkiye Vakıflar Bankası T.A.O.4,16964,37434,14414,3487%1,80
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.1,93222,20341,91522,1017%8,77
Usak Seramik Sanayii A.S.0,1585590,1598480,1579150,158559%0,41
Ülker Bisküvi Sanayi A.Ş.5,00005,15005,00005,1000%0,99
Vakif Finansal Kiralama A.S.0,0267900,0286870,0265530,028213%1,71
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,2048520,2092670,2048520,205735%0,00
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.1,04761,05271,03721,0424%-0,99
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,6890600,6945300,6835900,683590%-1,58
Vestel Elektronik Sanayi ve Ticaret A.S.5,25005,45005,20005,4500%3,81
Viking Kagit ve Seluloz A.S.1,35001,40001,35001,3900%2,21
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,2850000,2910000,2780000,283000%-0,70
Yapi ve Kredi Bankasi A.S.1,87781,90331,83941,8522%-2,03
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,5920700,6009000,5832300,592070%0,75
Yesil Yapi Endustrisi A.S.0,3296880,3351830,3269410,332436%0,83
Yesil Yatirim Holding A.S.1,95002,01001,86001,8700%-4,10
Yunsa Yunlu Sanayi ve Ticaret A.S.0,1227150,1233220,1202850,123322%-0,98
Zorlu Enerji Elektrik Üretim A.Ş.1,25021,41151,25021,3980%-0,95