Amerikan Doları 50,0438 %0,05Euro 56,3641 %0,34Gram Altın 6.691,50 %1,87Ons Altın 4.135,65 %1,83Brent Petrol 93,7734 %-1,48EUR/USD 1,1263 %0,29Bitcoin 80.416,72 %0,35Ethereum 2.420,05 %-0,04

6 Şubat 2006 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.2,65002,71672,38332,6667%-0,62
Afyon Çimento Sanayi T.A.Ş.0,7221100,7303100,7166400,724840%0,00
Akbank T.A.Ş.4,84164,88374,79954,8837%-0,85
Akçansa Çimento Sanayi ve Ticaret A.Ş.11,200011,200010,900011,0000%-0,90
Akenerji Elektrik Üretim A.Ş.0,8932600,9092100,8852900,893260%-1,75
Akin Tekstil A.S.2,70002,76002,64002,7600%-1,43
Akmerkez Gayrimenkul Yatirim Ortakligi A.S.16,911817,003716,819916,9118%-0,54
Aksa Akrilik Kimya Sanayii A.Ş.0,0838840,0838840,0831850,083884%0,00
Aksigorta A.Ş.3,78793,78793,58393,6422%0,00
Aksu Enerji Ve Ticaret A.S.3,24753,24752,94162,9887%0,79
Alarko Carrier Sanayi ve Ticaret A.S.15,800015,800015,600015,8000%0,00
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,1177430,1212580,1177430,119501%-2,16
Alarko Holding A.Ş.2,57152,59402,54892,5715%-1,72
Alcatel Lucent Teletas Telekomunikasyon A.S.4,43404,63304,40564,6046%2,53
Alkim Alkali Kimya A.S.0,4780160,5439500,4780160,535708%3,17
Alkim Kagit Sanayi ve Ticaret A.S.0,1092850,1114280,1085710,110714%0,00
Altinyunus Cesme Turistik Inc.3,88983,88983,81503,8524%-1,90
Anadolu Anonim Türk Sigorta Şirketi0,8886140,9233860,8770230,900204%-3,32
Anadolu Efes Biracilik ve Malt Sanayii A.S.1,14131,15381,12251,1476%-1,08
Anadolu Grubu Holding A.S.0,8234690,8382610,8136070,828400%-1,18
Anadolu Hayat Emeklilik A.S.2,24952,37152,24952,2843%-2,96
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,93691,95711,90661,9066%-2,58
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,7811790,8760890,7811790,839585%3,60
Arcelik A.S.12,097612,195112,000012,0976%0,81
Arena Bilgisayar Sanayi ve Ticaret A.Ş.3,01273,25052,98633,1448%0,85
Arsan Tekstil Sanayi ve Ticaret A.S.0,0392510,0392510,0381830,038984%-1,35
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,5586650,5807180,5513140,577042%2,61
Ata Gayrimenkul Yatirim Ortakligi A.S.2,21302,21302,18442,1844%-1,29
Atakule Gayrimenkul Yatirim Ortakligi A.S.1,65551,71861,65551,6807%1,53
Atlantis Yatirim Holding A.S.1,40391,43791,39261,4096%-1,97
Atlas Yatırım Ortaklığı A.Ş.1,32141,34101,29211,3117%-2,90
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,27101,28721,26291,2710%-2,48
Ayen Enerji A.S.1,74811,76961,73741,7588%-1,80
Aygaz A.S.5,60005,60005,60005,6000%0,00
Bagfas Bandirma Gübre Fabrikaları A.Ş.4,22264,29544,11344,1862%0,88
Bak Ambalaj Sanayi ve Ticaret A.S.0,9999631,06620,9999631,0602%0,00
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,90001,97001,89001,9400%1,57
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0939470,0952160,0926770,093312%-3,29
Batisoke Cimento Sanayi ve Ticaret A.S.1,39441,43421,39441,4262%0,56
Besiktas Futbol Yatirimlari A.S.1,78431,78431,75521,7697%-0,82
Big Medya Teknoloji Anonim Sirketi8,24428,24427,94448,0943%1,89
BIM Birlesik Magazalar A.S.0,8541660,8750000,8385410,859375%0,00
Birlik Mensucat Fabric Industry and Trade Inc.6,34786,38076,01896,1504%-1,58
Blume Metal Kimya Anonim Sirketi0,2678050,2751420,2678050,273308%-1,32
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,46002,52002,44002,5000%0,81
Borusan Yatirim ve Pazarlama A.S.5,80006,15005,80006,0500%2,54
Bosch Fren Sistemleri A.Ş.18,686718,849918,605118,6051%-1,30
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0377400,0397110,0377400,039148%4,51
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.2,26832,30492,24392,2927%0,53
Burcelik Bursa Celik Dokum Sanayi A.S.0,2326920,2384610,2230760,225000%0,00
Burcelik Vana Sanayi ve Ticaret A.S.1,33261,34041,31721,3326%-0,58
Bursa Cimento Fabrikasi A.S.3,89403,95823,87263,8940%-1,09
Celik Halat ve Tel Sanayii A.S.2,87123,00682,78072,9842%4,76
Cemtas Celik Makina Sanayi ve Ticaret A.S.2,24142,37932,24142,3448%2,26
Cim Beton Hazirbeton Prefabrication A.S.34,500034,500033,500034,2500%-0,72
Cimentas Izmir Cimento Fabrikasi A.S.7,71837,76657,57367,6218%-2,47
Coca-Cola İçecek A.Ş.14,200014,300014,100014,2000%-1,39
Cosmos Yatirim Holding A.S.1,44001,44001,42001,4400%-2,04
Creditwest Faktoring A.S.0,2479990,2546650,2466650,250665%-1,57
Çelebi Hava Servisi A.Ş.18,472220,277818,055619,8611%8,33
Çimsa Çimento Sanayi ve Ticaret A.Ş.11,300011,300011,000011,1000%-0,89
Dagi Yatirim Holding A.S.1,99142,19051,99142,1308%-1,83
Dardanel Onentas Gida Sanayi A.S.1,44001,56001,43001,5200%4,11
Demisas Dokum Emaye Sanayi A.S.1,01941,12261,00121,1165%8,24
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.2,56002,58002,54002,5800%0,00
Derimod Konfeksiyon Ayakkabi A.S.0,9029600,9289400,8899700,909450%0,72
Desa Deri Sanayi Ve Ticaret A.S.0,1757920,1808150,1737830,174788%-2,79
Deva Holding A.S.3,29803,38263,25573,2980%-2,50
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.8,80009,00008,75008,9500%0,00
Dogan Burda Magazine Publishing and Media Inc.8,24428,24427,94448,0943%1,89
Dogan Sirketler Grubu Holdings A.S.1,53061,62061,51561,6056%2,88
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,9412290,9521730,9193390,930284%-1,73
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,9412300,9521700,9193400,930280%-1,73
Dogus Gayrimenkul Yatirim Ortakligi A.S.1,97242,01561,95802,0012%-0,71
Dogus Otomotiv Servis ve Ticaret A.S.4,22504,57504,22504,4750%5,29
Dogusan Boru Sanayii ve Ticaret A.S.2,21882,39832,21882,3656%0,00
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.2,17062,36022,15172,3507%8,77
Dunya Holding A.Ş.11,407611,815011,407611,8150%1,16
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,1270820,1337130,1270820,132608%0,00
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,2766660,2900000,2733330,290000%4,82
Eczacibasi Yatirim Holding A.S.3,25333,26673,20003,2533%-3,56
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,77392,81242,73542,7932%0,00
Ege Endustri ve Ticaret A.S.10,700011,300010,600011,0000%3,77
Ege Profil ve Sanayi A.S.0,7171940,7338730,7005150,728313%0,77
Ege Seramik Sanayi ve Ticaret A.Ş.2,02002,13002,01002,0900%1,95
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,9100000,9600000,9000000,940000%1,08
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.1,32271,33331,30671,3280%-0,40
Emek Elektrik Endüstrisi A.Ş.0,9600000,9700000,9300000,950000%-1,04
Eminis Ambalaj A.S.2,96012,96012,85162,8516%-4,66
Enka Insaat ve Sanayi A.S.0,9600420,9840430,9540420,978043%0,62
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,68341,74871,67041,7356%3,10
Eregli Demir ve Celik Fabrikalari T.A.S.0,6063630,6133330,5959090,609848%-0,57
Ersu Meyve ve Gida Sanayi A.S.0,8299800,8352000,8195400,829980%-0,62
Escort Teknoloji Yatırım A.Ş.0,0372270,0401610,0372270,039061%7,04
Federal-Mogul Izmit Piston13,285713,571413,000013,1429%-3,16
Fenerbahçe Futbol A.Ş.10,469510,517110,374310,4219%0,00
Ford Otomotiv Sanayi A.Ş.1,17001,19001,16001,1900%0,85
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0071160,0074120,0070170,007313%2,07
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.3,34863,42303,29903,3238%-4,96
Garanti Faktoring A.S.1,52491,52491,42331,4233%-3,08
Garanti Yatirim Ortakligi A.S.1,04281,04281,00341,0121%-1,28
Gentas Genel Metal Sanayi ve Ticaret A.S.0,1522740,1522740,1470230,151399%0,58
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,2586070,2604280,2495010,254965%-2,78
Global Yatırım Holding A.Ş.0,3753360,3828430,3753360,375336%-1,32
Goodyear Lastikleri T.A.Ş.0,1081990,1097670,1074150,108199%-0,72
Göltaş Göller Bölgesi Çimento A.Ş.30,000030,400030,000030,2000%-0,66
GSD Denizcilik Gayrimenkul A.Ş.0,9803101,01430,9689801,0143%0,56
GSD Holding A.S.1,22221,25561,21111,2556%0,89
Gubre Fabrikalari T.A.S.0,2209500,2330700,2209500,227680%3,05
Hacı Ömer Sabancı Holding A.Ş.4,71034,94724,39464,7366%-3,74
Hektaş Ticaret T.A.Ş.0,0232280,0237400,0228860,023569%1,47
Hürriyet Gazetecilik ve Matbaacılık A.Ş.5,19235,38465,14425,2404%0,00
ICBC Turkey Bank A.S.1,88891,94371,88891,9300%-0,70
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,2780000,2820000,2740000,280000%0,00
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,9531800,9595300,9404700,946820%0,00
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,6500000,6500000,6000000,610000%-3,17
Ihlas Holding A.S.0,6207100,6285700,6128600,628570%-2,44
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,2598400,2702930,2583460,262826%0,00
Intema Insaat ve Tesisat Malzeme A.S.2,15182,15182,07152,1036%-2,96
Inveo Yatırım Holding A.Ş.0,0428530,0430910,0419010,042615%0,56
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.2,15172,20272,13902,1899%1,78
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.2,15172,20272,13902,1899%1,78
Is Finansal Kiralama A.S.1,03761,05101,02431,0376%-0,64
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,72721,83991,72721,8117%1,05
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,2241540,2263620,2153190,224154%2,53
Isiklar Enerji ve Yapı Holding A.Ş.1,39001,43001,35001,4000%0,00
Izmir Demir Celik Sanayi A.S.0,5312000,5411600,5312000,537840%0,00
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.3,45603,45603,33603,3360%-2,80
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,8941700,9250100,8941700,917300%0,85
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,5923800,5986100,5799100,592380%-1,04
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2557100,2605300,2508800,255710%-1,85
Karsan Otomotiv Sanayii ve Ticaret A.S.3,31623,34023,24413,2922%-2,84
Karsu Tekstil Sanayii ve Ticaret A.S.0,9200000,9300000,9100000,910000%-2,15
Kartonsan Karton Sanayi ve Ticaret A.Ş.135,00135,00132,86133,57%-0,53
Kent Gıda Maddeleri Sanayii A.Ş.41,750042,500041,000041,2500%-4,07
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,3411700,3411700,3104800,314090%1,16
Kervansaray Yatirim Holding A.S.1,86841,86841,82111,8329%1,31
Klimasan Klima Sanayi ve Ticaret A.Ş.0,9848500,9848500,9393900,946970%-2,34
Koç Holding A.Ș.6,95246,95246,95246,9524%0,00
Konfrut Gida Sanayi ve Ticaret A.S.0,2968750,2984370,2828120,290625%-0,53
Konya Cimento Sanayii A.S.90,000091,000089,000090,5000%-1,63
Kordsa Teknik Tekstil A.S.0,3684400,3763350,3473860,363176%0,00
Koza Anadolu Metal Madencilik A.S.0,7811800,8760900,7811800,839590%3,60
Kristal Kola ve Meşrubat Sanayi A.Ş.1,22641,24171,21871,2187%-1,85
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,57001,57001,51001,5400%-3,14
Kütahya Porselen Sanayi A.Ş.2,72732,92212,72732,7760%6,21
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0646340,0719510,0646340,069512%5,56
Logo Yazilim Sanayi ve Ticaret A.S.6,00006,30006,00006,1333%-1,60
Luks Kadife Ticaret Sanayii A.S.1,85631,88601,82661,8712%-3,08
Lydia Holding AS2,18422,30782,18422,2941%6,37
Makina Takim Endustrisi A.S.0,6645000,7009100,6645000,700910%5,48
Marka Yatirim Holding A.S.0,8653400,8653400,8233400,848540%-2,88
Marmaris Altinyunus Turistik Tesisler A.S.11,800011,800011,500011,7000%0,86
Marshall Boya ve Vernik Sanayi A.Ş.19,064419,064418,583818,7440%-1,68
Marti Otel İşletmeleri A.Ş.2,21002,24002,19002,2300%-1,33
Mazhar Zorlu Holding A.S.1,34001,48001,28001,4500%9,02
Menderes Tekstil Sanayi ve Ticaret A.S.0,3829700,3967700,3829700,396770%1,77
Merko Gıda Sanayi ve Ticaret A.Ş.2,89682,95012,84342,9323%-0,60
Metemtur Otelcilik ve Turizm AS1,36431,40161,36431,3923%-1,32
Metro Ticari ve Mali Yatirimlar Holding A.S.1,37271,40371,35211,3727%0,00
Metro Yatirim Ortakligi A.S.0,9266700,9533300,9266700,953330%-0,69
Migros Ticaret Anonim Sirketi16,000016,500015,800016,5000%1,85
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.2,18422,30782,18422,2941%6,37
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,25401,35851,24451,3110%3,76
Mondi Turkey Corrugated Cardboard Inc.1,25401,35851,24451,3110%3,76
Net Holding A.S.0,3352700,3352700,3270900,335270%0,00
Netas Telekomunikasyon A.S.4,00004,25004,00004,2500%1,80
Nuh Cimento Sanayi A.S.8,20008,20008,15008,2000%-1,20
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.1,30001,32501,30001,3250%-3,64
Otokar Otomotiv ve Savunma Sanayi A.Ş.11,100011,900011,100011,9000%6,25
Oyak Cimento Fabrikalari A.S.1,63171,63171,57871,5893%-2,60
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0119700,0119700,0117010,011768%-3,32
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.3,64003,70003,60003,6400%-3,19
Parsan Makina Parçaları Sanayi A.Ş.2,01802,07132,01802,0357%-2,14
Penguen Gıda Sanayi A.Ş.1,03541,05261,02681,0440%0,00
Petkim Petrokimya Holding A.S.0,7222500,7271000,7174000,727100%-0,66
Petrokent Turizm A.Ş.25,250025,500024,750025,5000%-0,97
Pınar Entegre Et ve Un Sanayi A.Ş.0,3914280,3942850,3800000,391428%-1,44
Pinar Su Sanayi ve Ticaret A.S.0,2734610,2770590,2662650,271662%-3,82
Pinar Sut Mamulleri Sanayii A.S.0,9071420,9214280,8928570,900000%-3,82
Plastik Kart Akıllı Kart Teknolojileri A.Ş.2,46002,48002,45002,4700%0,41
QNB Bank A.Ş.1,86071,93561,84821,8982%2,01
QNB Finansal Kiralama A.S.5,23495,49674,89465,2873%0,00
QNB Finansal Kiralama A.Ş.0,6019940,6320930,5628640,608014%0,00
QNB Finansbank A.Ş.3,05483,17793,03443,1164%2,01
Ral Yatirim Holding A.S.0,1291220,1306870,1275570,129122%0,00
Ray Sigorta A.S.2,31442,52942,31442,4632%4,93
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.1,39001,41001,37001,4000%0,00
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.1,30571,30571,27801,2850%-0,53
Sanko Pazarlama İthalat İhracat A.Ş.1,34561,35251,33181,3456%-1,02
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,1450000,1690000,1430000,168000%16,67
Sasa Polyester Sanayi A.Ş.0,0066330,0068400,0065810,006788%0,77
Selcuk Gida Endustri Ihracat A.S.18,177918,827118,177918,8271%1,16
Serve Film Prodüksiyon Eglence A.S.1,57001,57001,51001,5400%-3,14
Soktas Tekstil Sanayi ve Ticaret A.S.1,75821,75821,69821,7497%-0,49
Sonmez Filament Sentetik A.S.1,21001,24001,21001,2300%-0,81
Sonmez Pamuklu Sanayii A.S.0,2543190,2605220,2527690,255870%0,61
Söke Değirmencilik Sanayi ve Ticaret A.Ş.3,98004,00003,98003,9800%1,79
Şeker Finansal Kiralama A.Ş.3,84564,05303,78914,0341%6,47
Şekerbank T.A.Ş.1,63091,68571,58711,6638%0,66
Tat Gida Sanayi A.S.2,56002,74002,56002,6000%4,00
Tek Art Insaat Ticaret Turizm A.S.1,42751,42751,17561,2129%-16,13
Tera Finansal Yatırımlar Holding A.Ş.0,7168930,7885820,7168930,767075%-1,83
Tera Yatirim Teknoloji Holding A.Ş.0,2624370,2806930,2464620,262437%-16,67
Tofas Turk Otomobil Fabrikasi A.S.4,14004,26004,14004,2400%-0,47
Trabzonspor Sportif Yatirim Ve Ticaret A.S.2,24922,30692,21082,2300%0,00
Tukas Gida Sanayi ve Ticaret A.S.0,2018510,2111110,2018510,209259%1,80
Tupras Turkiye Petrol Rafinerileri A.S.3,75003,75003,75003,7500%0,00
Turcas Petrol A.S.1,84021,87061,75931,8301%-4,74
Turk Prysmian Kablo ve Sistemleri A.S.1,23891,23891,20671,2228%-2,98
Turk Sise ve Cam Fabrikalari A.S.1,07981,10051,06941,0902%0,00
Turk Traktor ve Ziraat Makineleri A.S.12,800013,200012,500013,1000%2,34
Turkcell Iletisim Hizmetleri A.S.7,75727,96807,67287,8836%0,54
Turkish Airlines Inc.1,04621,06521,03351,0588%0,60
Turkiye Sigorta A.S.0,0950650,1047160,0950650,100373%5,58
Turkiye Sınai Kalkınma Bankası A.Ş.0,8977600,8977600,8758700,890470%0,00
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,79641,84871,76151,8312%-0,94
Türkiye Garanti Bankası A.Ş.3,47213,50163,41333,5016%-0,83
Türkiye Kalkınma ve Yatırım Bankası A.Ş.2,31842,31842,23022,3058%-1,61
Türkiye Vakıflar Bankası T.A.O.4,14414,45104,11854,4255%3,59
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.2,06782,10171,98302,0339%-4,00
Usak Seramik Sanayii A.S.0,1766070,1856310,1766070,183052%2,90
Ülker Bisküvi Sanayi A.Ş.4,94005,14004,94005,1000%1,19
Vakif Finansal Kiralama A.S.0,0289240,0296350,0284500,029398%0,81
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,2004370,2030860,1995540,202203%-1,72
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.1,13051,13051,02161,0372%-0,50
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,6945300,6945300,6835900,689060%0,00
Vestel Elektronik Sanayi ve Ticaret A.S.5,50005,60005,45005,5000%-1,79
Viking Kagit ve Seluloz A.S.1,33001,36001,32001,3500%0,00
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,2810000,2860000,2760000,279000%-1,41
Yapi ve Kredi Bankasi A.S.1,82671,85221,81391,8394%-1,37
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,6406700,6627600,6406700,640670%1,40
Yesil Yapi Endustrisi A.S.0,3241940,3406780,3186990,335183%2,52
Yesil Yatirim Holding A.S.1,59001,67001,52001,6100%-10,56
Yunsa Yunlu Sanayi ve Ticaret A.S.0,1257520,1300050,1257520,130005%2,88
Zorlu Enerji Elektrik Üretim A.Ş.1,37111,37111,34421,3442%-1,96