Amerikan Doları 50,0208 %0,07Euro 56,1142 %0,32Gram Altın 6.563,00 %3,08Ons Altın 4.057,95 %3,54Brent Petrol 94,7006 %-9,09EUR/USD 1,1218 %0,25Bitcoin 80.158,00 %3,49Ethereum 2.418,14 %6,30

7 Şubat 2006 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.2,60002,65002,55002,5500%-4,38
Afyon Çimento Sanayi T.A.Ş.0,7193700,7275800,7193700,727580%0,38
Akbank T.A.Ş.4,96795,05214,88375,0521%3,45
Akçansa Çimento Sanayi ve Ticaret A.Ş.10,900011,200010,900011,0000%0,00
Akenerji Elektrik Üretim A.Ş.0,9092100,9251700,9012400,909210%1,79
Akin Tekstil A.S.2,82002,92002,70002,7600%0,00
Akmerkez Gayrimenkul Yatirim Ortakligi A.S.16,911817,187516,819917,0037%0,54
Aksa Akrilik Kimya Sanayii A.Ş.0,0838840,0845830,0831850,083884%0,00
Aksigorta A.Ş.3,99183,99183,64223,6713%0,80
Aksu Enerji Ve Ticaret A.S.2,96513,03572,96513,0122%0,79
Alarko Carrier Sanayi ve Ticaret A.S.16,000017,000016,000016,9000%6,96
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,1186220,1221370,1159860,119501%0,00
Alarko Holding A.Ş.2,59402,59402,57152,5715%0,00
Alcatel Lucent Teletas Telekomunikasyon A.S.4,60464,68984,54774,5761%-0,62
Alkim Alkali Kimya A.S.0,5439500,5810370,5357080,560433%4,62
Alkim Kagit Sanayi ve Ticaret A.S.0,1107140,1150000,1100000,111428%0,64
Altinyunus Cesme Turistik Inc.3,88983,88983,81503,8524%0,00
Anadolu Anonim Türk Sigorta Şirketi0,8924770,9002040,8886140,892477%-0,86
Anadolu Efes Biracilik ve Malt Sanayii A.S.1,14131,14131,12251,1225%-2,19
Anadolu Grubu Holding A.S.0,8234690,8481230,8234690,843192%1,79
Anadolu Hayat Emeklilik A.S.2,28432,37152,26692,3366%2,29
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,94701,94701,90661,9167%0,53
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,8249840,8468860,8103820,839585%0,00
Arcelik A.S.12,292712,682912,000012,1951%0,81
Arena Bilgisayar Sanayi ve Ticaret A.Ş.3,11843,22413,09203,1448%0,00
Arsan Tekstil Sanayi ve Ticaret A.S.0,0389840,0395190,0389840,039251%0,68
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,5954200,5990950,5843930,588069%1,91
Ata Gayrimenkul Yatirim Ortakligi A.S.2,19872,22732,19872,1987%0,65
Atakule Gayrimenkul Yatirim Ortakligi A.S.1,70601,78181,70601,7566%4,51
Atlantis Yatirim Holding A.S.1,41521,42091,40961,4152%0,40
Atlas Yatırım Ortaklığı A.Ş.1,33121,37041,31171,3117%0,00
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,27901,29521,27101,2872%1,27
Ayen Enerji A.S.1,81251,87681,81251,8661%6,10
Aygaz A.S.5,60005,60005,60005,6000%0,00
Bagfas Bandirma Gübre Fabrikaları A.Ş.4,22264,22264,11344,1862%0,00
Bak Ambalaj Sanayi ve Ticaret A.S.1,09031,12041,07831,0843%2,27
Banvit Bandirma Vitaminli Yem Sanayii A.S.2,01002,27002,00002,2100%13,92
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0933120,0958510,0933120,095216%2,04
Batisoke Cimento Sanayi ve Ticaret A.S.1,42621,45011,41831,4262%0,00
Besiktas Futbol Yatirimlari A.S.1,75521,80611,75521,7697%0,00
Big Medya Teknoloji Anonim Sirketi8,09438,09437,84457,9944%-1,23
BIM Birlesik Magazalar A.S.0,8697910,9062500,8645830,869791%1,21
Birlik Mensucat Fabric Industry and Trade Inc.6,51226,51226,31496,4465%4,81
Blume Metal Kimya Anonim Sirketi0,2751420,2806450,2714730,275142%0,67
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,52002,52002,48002,4800%-0,80
Borusan Yatirim ve Pazarlama A.S.6,20006,25006,10006,1500%1,65
Bosch Fren Sistemleri A.Ş.18,768318,849918,605118,7683%0,88
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0402750,0428090,0397110,042246%7,91
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.2,29272,41462,28052,3902%4,26
Burcelik Bursa Celik Dokum Sanayi A.S.0,2269230,2288460,2230760,223076%-0,86
Burcelik Vana Sanayi ve Ticaret A.S.1,32491,37911,31721,3404%0,58
Bursa Cimento Fabrikasi A.S.3,89403,97963,89403,9154%0,55
Celik Halat ve Tel Sanayii A.S.2,98423,16502,98423,0972%3,79
Cemtas Celik Makina Sanayi ve Ticaret A.S.2,37932,58622,36212,5345%8,09
Cim Beton Hazirbeton Prefabrication A.S.34,750035,500034,500035,0000%2,19
Cimentas Izmir Cimento Fabrikasi A.S.7,62187,86307,09127,7665%1,90
Coca-Cola İçecek A.Ş.14,100014,300014,100014,2000%0,00
Cosmos Yatirim Holding A.S.1,45001,46001,42001,4400%0,00
Creditwest Faktoring A.S.0,2493320,2773320,2493320,269332%7,45
Çelebi Hava Servisi A.Ş.20,138920,277819,444419,7222%-0,70
Çimsa Çimento Sanayi ve Ticaret A.Ş.11,200011,300011,000011,2000%0,90
Dagi Yatirim Holding A.S.2,13082,19052,11082,1308%0,00
Dardanel Onentas Gida Sanayi A.S.1,56001,60001,53001,5900%4,61
Demisas Dokum Emaye Sanayi A.S.1,15291,18931,12861,1286%1,09
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.2,60002,62002,58002,6000%0,78
Derimod Konfeksiyon Ayakkabi A.S.0,9224500,9354400,9159500,922450%1,43
Desa Deri Sanayi Ve Ticaret A.S.0,1757920,1778010,1737830,176797%1,15
Deva Holding A.S.3,21343,34033,17123,2346%-1,92
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.8,90009,20008,85009,0500%1,12
Dogan Burda Magazine Publishing and Media Inc.8,09438,09437,84457,9944%-1,23
Dogan Sirketler Grubu Holdings A.S.1,63561,66571,60561,6657%3,74
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,9302840,9576450,9248120,935756%0,59
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,9302800,9576500,9248100,935760%0,59
Dogus Gayrimenkul Yatirim Ortakligi A.S.2,00122,01561,95801,9724%-1,44
Dogus Otomotiv Servis ve Ticaret A.S.4,40004,45004,32504,3250%-3,35
Dogusan Boru Sanayii ve Ticaret A.S.2,31672,36562,31672,3493%-0,69
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.2,39812,41712,35072,3507%0,00
Dunya Holding A.Ş.11,815011,950811,679211,6792%-1,15
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,1315030,1359230,1315030,134818%1,67
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,2900000,2933330,2833330,290000%0,00
Eczacibasi Yatirim Holding A.S.3,24003,36003,24003,3333%2,46
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,79322,90872,79322,8702%2,76
Ege Endustri ve Ticaret A.S.11,700012,000011,300011,3000%2,73
Ege Profil ve Sanayi A.S.0,7394330,7727910,7283130,733873%0,76
Ege Seramik Sanayi ve Ticaret A.Ş.2,17002,18002,11002,1100%0,96
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,9400000,9400000,9300000,940000%0,00
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.1,34401,36531,34401,3600%2,41
Emek Elektrik Endüstrisi A.Ş.0,9400000,9600000,9300000,950000%0,00
Eminis Ambalaj A.S.2,86712,92912,85162,8826%1,09
Enka Insaat ve Sanayi A.S.0,9720431,00200,9720430,990044%1,23
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,78781,80091,74871,7748%2,26
Eregli Demir ve Celik Fabrikalari T.A.S.0,6098480,6272720,6063630,623788%2,29
Ersu Meyve ve Gida Sanayi A.S.0,8299800,8352000,8195400,829980%0,00
Escort Teknoloji Yatırım A.Ş.0,0388770,0397940,0386940,039427%0,94
Federal-Mogul Izmit Piston13,142913,428613,071413,2143%0,54
Fenerbahçe Futbol A.Ş.10,374310,421910,326710,3743%-0,46
Ford Otomotiv Sanayi A.Ş.1,19001,21001,18001,2000%0,84
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0074120,0077090,0074120,007511%2,71
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.3,32383,37343,29903,3238%0,00
Garanti Faktoring A.S.1,45711,55881,44581,5475%8,73
Garanti Yatirim Ortakligi A.S.1,01651,02091,00781,0078%-0,43
Gentas Genel Metal Sanayi ve Ticaret A.S.0,1505230,1531490,1496480,152274%0,58
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,2549650,2567860,2513220,254965%0,00
Global Yatırım Holding A.Ş.0,3803410,3853450,3778390,382843%2,00
Goodyear Lastikleri T.A.Ş.0,1089830,1129040,1089830,112904%4,35
Göltaş Göller Bölgesi Çimento A.Ş.30,600030,600029,800029,8000%-1,32
GSD Denizcilik Gayrimenkul A.Ş.1,07661,07661,04261,0426%2,79
GSD Holding A.S.1,25001,27781,25001,2556%0,00
Gubre Fabrikalari T.A.S.0,2317200,2330700,2276800,230380%1,19
Hacı Ömer Sabancı Holding A.Ş.4,76305,02614,73664,9472%4,44
Hektaş Ticaret T.A.Ş.0,0235690,0242520,0235690,024252%2,90
Hürriyet Gazetecilik ve Matbaacılık A.Ş.5,24045,28855,14425,1923%-0,92
ICBC Turkey Bank A.S.1,93001,98481,91631,9437%0,71
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,2820000,2860000,2800000,284000%1,43
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,9658801,08030,9595301,0358%9,40
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,6100000,6200000,5400000,560000%-8,20
Ihlas Holding A.S.0,6285700,6521400,6207100,644280%2,50
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,2658130,2702930,2643200,265813%1,14
Intema Insaat ve Tesisat Malzeme A.S.2,13572,21602,13572,1839%3,82
Inveo Yatırım Holding A.Ş.0,0433290,0452340,0430910,043329%1,68
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.2,18992,33002,16452,2918%4,65
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.2,18992,33002,16452,2918%4,65
Is Finansal Kiralama A.S.1,03101,05101,02431,0443%0,64
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,81171,82111,77421,7836%-1,55
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,2296740,2385080,2252580,229674%2,46
Isiklar Enerji ve Yapı Holding A.Ş.1,41001,43001,39001,4000%0,00
Izmir Demir Celik Sanayi A.S.0,5378400,5444800,5345200,544480%1,23
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.3,60003,64803,45603,4560%3,60
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,9173000,9635500,9173000,955840%4,20
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2605300,2701800,2557100,270180%5,66
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,5986100,6173200,5923800,611080%3,16
Karsan Otomotiv Sanayii ve Ticaret A.S.3,29223,31623,26823,2682%-0,73
Karsu Tekstil Sanayii ve Ticaret A.S.0,9200000,9500000,9200000,920000%1,10
Kartonsan Karton Sanayi ve Ticaret A.Ş.133,57134,29132,86133,57%0,00
Kent Gıda Maddeleri Sanayii A.Ş.41,500042,000041,000042,0000%1,82
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,3140900,3213100,3104800,314090%0,00
Kervansaray Yatirim Holding A.S.1,84471,84471,80921,8092%-1,29
Klimasan Klima Sanayi ve Ticaret A.Ş.0,9318200,9469700,9242400,931820%-1,60
Koç Holding A.Ș.6,95246,95246,95246,9524%0,00
Konfrut Gida Sanayi ve Ticaret A.S.0,2937500,2968750,2859370,285937%-1,61
Konya Cimento Sanayii A.S.90,000091,000089,500090,5000%0,00
Kordsa Teknik Tekstil A.S.0,3789670,3789670,3631760,365808%0,72
Koza Anadolu Metal Madencilik A.S.0,8249800,8468900,8103800,839590%0,00
Kristal Kola ve Meşrubat Sanayi A.Ş.1,22641,24941,21871,2417%1,89
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,62001,62001,53001,5400%0,00
Kütahya Porselen Sanayi A.Ş.2,82472,82472,75972,7922%0,59
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0707310,0707310,0664630,067073%-3,51
Logo Yazilim Sanayi ve Ticaret A.S.6,03336,40006,03336,2333%1,63
Luks Kadife Ticaret Sanayii A.S.2,06422,10881,93061,9603%4,76
Lydia Holding AS2,29412,47272,26662,4177%5,39
Makina Takim Endustrisi A.S.0,7009100,7100200,6918100,700910%0,00
Marka Yatirim Holding A.S.0,8485400,8569400,8401400,848540%0,00
Marmaris Altinyunus Turistik Tesisler A.S.11,700011,900011,500011,7000%0,00
Marshall Boya ve Vernik Sanayi A.Ş.18,583818,744018,263418,5838%-0,85
Marti Otel İşletmeleri A.Ş.2,26002,33002,26002,3100%3,59
Mazhar Zorlu Holding A.S.1,43001,48001,41001,4300%-1,38
Menderes Tekstil Sanayi ve Ticaret A.S.0,3933200,4002200,3933200,396770%0,00
Merko Gıda Sanayi ve Ticaret A.Ş.2,98563,02122,93232,9501%0,61
Metemtur Otelcilik ve Turizm AS1,40161,42971,38301,4016%0,67
Metro Ticari ve Mali Yatirimlar Holding A.S.1,41401,44501,38301,4140%3,01
Metro Yatirim Ortakligi A.S.0,9533300,9600000,9466700,953330%0,00
Migros Ticaret Anonim Sirketi16,600017,400016,500017,2000%4,24
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.2,29412,47272,26662,4177%5,39
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,40601,43451,33951,3775%5,07
Mondi Turkey Corrugated Cardboard Inc.1,40601,43451,33951,3775%5,07
Net Holding A.S.0,3352700,3434500,3270900,335270%0,00
Netas Telekomunikasyon A.S.4,32504,37504,20004,2250%-0,59
Nuh Cimento Sanayi A.S.8,15008,30008,15008,2500%0,61
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.1,33751,36251,33751,3500%1,89
Otokar Otomotiv ve Savunma Sanayi A.Ş.11,900012,200011,600011,6000%-2,52
Oyak Cimento Fabrikalari A.S.1,59991,63171,58931,5999%0,67
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0118360,0122390,0117680,012105%2,86
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.3,64003,78003,62003,7000%1,65
Parsan Makina Parçaları Sanayi A.Ş.2,04462,06242,02682,0357%0,00
Penguen Gıda Sanayi A.Ş.1,06131,07851,05261,0613%1,65
Petkim Petrokimya Holding A.S.0,7271000,7416400,7174000,731940%0,67
Petrokent Turizm A.Ş.25,500025,500025,000025,0000%-1,96
Pınar Entegre Et ve Un Sanayi A.Ş.0,3942850,4142850,3942850,405714%3,65
Pinar Su Sanayi ve Ticaret A.S.0,2734610,2788590,2698630,275260%1,32
Pinar Sut Mamulleri Sanayii A.S.0,9000000,9357140,8785710,921428%2,38
Plastik Kart Akıllı Kart Teknolojileri A.Ş.2,47002,69002,46002,6500%7,29
QNB Bank A.Ş.1,87321,89821,83571,8482%-2,63
QNB Finansal Kiralama A.S.5,54905,75845,33965,4967%3,96
QNB Finansal Kiralama A.Ş.0,6381130,6621930,6140340,632093%3,96
QNB Finansbank A.Ş.3,07543,11643,01383,0344%-2,63
Ral Yatirim Holding A.S.0,1299040,1322520,1283390,129122%0,00
Ray Sigorta A.S.2,46322,52942,43022,4632%0,00
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.1,41001,43001,40001,4200%1,43
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.1,29191,32641,29191,2919%0,54
Sanko Pazarlama İthalat İhracat A.Ş.1,35251,36631,34561,3594%1,03
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,1720000,1850000,1700000,172000%2,38
Sasa Polyester Sanayi A.Ş.0,0069960,0072030,0068920,007099%4,58
Selcuk Gida Endustri Ihracat A.S.18,827119,043518,610718,6107%-1,15
Serve Film Prodüksiyon Eglence A.S.1,62001,62001,53001,5400%0,00
Soktas Tekstil Sanayi ve Ticaret A.S.1,75821,88691,74111,7926%2,45
Sonmez Filament Sentetik A.S.1,21001,26001,21001,2500%1,63
Sonmez Pamuklu Sanayii A.S.0,2574210,2574210,2543190,255870%0,00
Söke Değirmencilik Sanayi ve Ticaret A.Ş.3,98003,98003,89003,8900%-2,26
Şeker Finansal Kiralama A.Ş.3,95874,03413,90223,9587%-1,87
Şekerbank T.A.Ş.1,66381,67471,64191,6528%-0,66
Tat Gida Sanayi A.S.2,68002,70002,62002,6400%1,54
Tek Art Insaat Ticaret Turizm A.S.1,22231,30621,18501,2129%0,00
Tera Finansal Yatırımlar Holding A.Ş.0,7670750,7885820,7599060,767075%0,00
Tera Yatirim Teknoloji Holding A.Ş.0,2578710,2670010,2555900,257871%-1,74
Tofas Turk Otomobil Fabrikasi A.S.4,24004,24004,14004,1600%-1,89
Trabzonspor Sportif Yatirim Ve Ticaret A.S.2,21082,23002,17242,2300%0,00
Tukas Gida Sanayi ve Ticaret A.S.0,2092590,2148140,2092590,214814%2,65
Tupras Turkiye Petrol Rafinerileri A.S.3,75003,75003,75003,7500%0,00
Turcas Petrol A.S.1,86041,98181,86041,9514%6,63
Turk Prysmian Kablo ve Sistemleri A.S.1,21211,25501,21211,2389%1,32
Turk Sise ve Cam Fabrikalari A.S.1,09021,14211,09021,1317%3,81
Turk Traktor ve Ziraat Makineleri A.S.13,400013,900013,300013,9000%6,11
Turkcell Iletisim Hizmetleri A.S.7,92588,17887,92588,0101%1,60
Turkish Airlines Inc.1,05881,07151,05251,0652%0,60
Turkiye Sigorta A.S.0,1032690,1076120,1032690,104716%4,33
Turkiye Sınai Kalkınma Bankası A.Ş.0,8904700,9342600,8904700,912360%2,46
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,81381,90101,81381,8487%0,95
Türkiye Garanti Bankası A.Ş.3,53103,56043,47213,5016%0,00
Türkiye Kalkınma ve Yatırım Bankası A.Ş.2,30582,36882,28062,3688%2,73
Türkiye Vakıflar Bankası T.A.O.4,42554,45104,37434,3743%-1,16
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.2,01702,05081,94922,0000%-1,67
Usak Seramik Sanayii A.S.0,1817630,1843410,1778960,181763%-0,70
Ülker Bisküvi Sanayi A.Ş.5,10005,30005,05005,1500%0,98
Vakif Finansal Kiralama A.S.0,0291610,0305830,0291610,030583%4,03
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,2030860,2083840,2030860,206618%2,18
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.1,02681,04761,02681,0476%1,00
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,6890600,6945300,6835900,689060%0,00
Vestel Elektronik Sanayi ve Ticaret A.S.5,50005,65005,50005,6000%1,82
Viking Kagit ve Seluloz A.S.1,35001,38001,35001,3500%0,00
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,2860000,2860000,2790000,286000%2,51
Yapi ve Kredi Bankasi A.S.1,85221,87781,83941,8650%1,39
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,6495100,6539200,6362500,640670%0,00
Yesil Yapi Endustrisi A.S.0,3379310,3489200,3351830,343425%2,46
Yesil Yatirim Holding A.S.1,57001,58001,33001,3300%-17,39
Yunsa Yunlu Sanayi ve Ticaret A.S.0,1300050,1421550,1300050,140332%7,94
Zorlu Enerji Elektrik Üretim A.Ş.1,37111,39801,35771,3846%3,00