Amerikan Doları 50,0202 %0,06Euro 56,1116 %0,31Gram Altın 6.564,50 %3,10Ons Altın 4.059,10 %3,57Brent Petrol 94,8925 %-8,91EUR/USD 1,1218 %0,25Bitcoin 80.162,01 %3,50Ethereum 2.418,24 %6,31

8 Şubat 2006 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.2,53332,60002,50002,6000%1,96
Afyon Çimento Sanayi T.A.Ş.0,7193700,7193700,7111700,711170%-2,26
Akbank T.A.Ş.4,92584,92584,75744,8416%-4,17
Akçansa Çimento Sanayi ve Ticaret A.Ş.10,800010,800010,300010,4000%-5,45
Akenerji Elektrik Üretim A.Ş.0,9092100,9171900,8932600,901240%-0,88
Akin Tekstil A.S.2,78002,78002,70002,7400%-0,72
Akmerkez Gayrimenkul Yatirim Ortakligi A.S.16,911816,911816,636016,6360%-2,16
Aksa Akrilik Kimya Sanayii A.Ş.0,0824860,0838840,0824860,082486%-1,67
Aksigorta A.Ş.3,58393,64223,43823,6130%-1,59
Aksu Enerji Ve Ticaret A.S.2,98873,05932,91812,9651%-1,56
Alarko Carrier Sanayi ve Ticaret A.S.17,000017,400016,800017,4000%2,96
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,1195010,1221370,1177430,118622%-0,74
Alarko Holding A.Ş.2,52642,59402,48122,5489%-0,88
Alcatel Lucent Teletas Telekomunikasyon A.S.4,46244,51934,34884,4056%-3,73
Alkim Alkali Kimya A.S.0,5521910,5563120,5315870,531587%-5,15
Alkim Kagit Sanayi ve Ticaret A.S.0,1114280,1121420,1085710,108571%-2,56
Altinyunus Cesme Turistik Inc.3,88983,88983,85243,8524%0,00
Anadolu Anonim Türk Sigorta Şirketi0,8886140,8886140,8731590,877023%-1,73
Anadolu Efes Biracilik ve Malt Sanayii A.S.1,14761,17271,13501,1350%1,12
Anadolu Grubu Holding A.S.0,8284000,8431920,8234690,833330%-1,17
Anadolu Hayat Emeklilik A.S.2,31922,33662,26692,2843%-2,24
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,90661,90661,86631,8865%-1,58
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,8176830,8176830,7884800,795781%-5,22
Arcelik A.S.12,000012,390211,414612,1951%0,00
Arena Bilgisayar Sanayi ve Ticaret A.Ş.3,32983,46203,17123,1977%1,68
Arsan Tekstil Sanayi ve Ticaret A.S.0,0384500,0389840,0384500,038717%-1,36
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,5880690,5880690,5733670,577042%-1,88
Ata Gayrimenkul Yatirim Ortakligi A.S.2,19872,21302,18442,1844%-0,65
Atakule Gayrimenkul Yatirim Ortakligi A.S.1,78181,81971,66811,7060%-2,88
Atlantis Yatirim Holding A.S.1,40391,41521,38131,3926%-1,60
Atlas Yatırım Ortaklığı A.Ş.1,33121,35081,29211,3019%-0,75
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,28721,28721,27101,2790%-0,63
Ayen Enerji A.S.1,86611,90901,83391,8339%-1,72
Aygaz A.S.5,60005,60005,60005,6000%0,00
Bagfas Bandirma Gübre Fabrikaları A.Ş.4,00424,07703,89503,9678%-5,22
Bak Ambalaj Sanayi ve Ticaret A.S.1,08431,12041,06621,0963%1,11
Banvit Bandirma Vitaminli Yem Sanayii A.S.2,19002,57002,19002,4800%12,22
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0945820,0952160,0926770,093947%-1,33
Batisoke Cimento Sanayi ve Ticaret A.S.1,41831,41831,39441,3944%-2,23
Besiktas Futbol Yatirimlari A.S.1,76241,76241,72601,7260%-2,47
Big Medya Teknoloji Anonim Sirketi7,84457,84457,29497,3948%-7,50
BIM Birlesik Magazalar A.S.0,8541660,8750000,8437500,843750%-2,99
Birlik Mensucat Fabric Industry and Trade Inc.6,51226,51226,28206,3149%-2,04
Blume Metal Kimya Anonim Sirketi0,2824790,2824790,2733080,276976%0,67
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,48002,48002,42002,4600%-0,81
Borusan Yatirim ve Pazarlama A.S.6,05006,10005,85005,9500%-3,25
Bosch Fren Sistemleri A.Ş.18,686718,931518,605118,6051%-0,87
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0416830,0422460,0408380,041119%-2,67
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.2,37802,42682,32932,3658%-1,02
Burcelik Bursa Celik Dokum Sanayi A.S.0,2230760,2250000,2134610,213461%-4,31
Burcelik Vana Sanayi ve Ticaret A.S.1,32491,33261,32491,3326%-0,58
Bursa Cimento Fabrikasi A.S.3,89404,02243,89403,8940%-0,55
Celik Halat ve Tel Sanayii A.S.3,21033,32333,16503,3007%6,57
Cemtas Celik Makina Sanayi ve Ticaret A.S.2,53452,56902,46552,5345%0,00
Cim Beton Hazirbeton Prefabrication A.S.35,250036,250035,250035,5000%1,43
Cimentas Izmir Cimento Fabrikasi A.S.7,67008,10427,67007,9112%1,86
Coca-Cola İçecek A.Ş.14,000014,300013,900014,0000%-1,41
Cosmos Yatirim Holding A.S.1,47001,47001,42001,4200%-1,39
Creditwest Faktoring A.S.0,2759990,2826650,2666650,271999%0,99
Çelebi Hava Servisi A.Ş.19,305619,861118,888919,5833%-0,70
Çimsa Çimento Sanayi ve Ticaret A.Ş.11,200011,200010,700010,9000%-2,68
Dagi Yatirim Holding A.S.2,13082,13082,03122,0511%-3,74
Dardanel Onentas Gida Sanayi A.S.1,56001,64001,54001,6100%1,26
Demisas Dokum Emaye Sanayi A.S.1,11651,11651,04371,0619%-5,91
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.2,56002,58002,52002,5400%-2,31
Derimod Konfeksiyon Ayakkabi A.S.0,9159500,9224500,8964600,896460%-2,82
Desa Deri Sanayi Ve Ticaret A.S.0,1737830,1767970,1717740,172779%-2,27
Deva Holding A.S.3,21343,27693,19233,2134%-0,65
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.9,00009,05008,85008,9000%-1,66
Dogan Burda Magazine Publishing and Media Inc.7,84457,84457,29497,3948%-7,50
Dogan Sirketler Grubu Holdings A.S.1,62061,63561,60561,6206%-2,70
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,9248120,9412290,9193390,924812%-1,17
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,9248100,9412300,9193400,924810%-1,17
Dogus Gayrimenkul Yatirim Ortakligi A.S.1,94361,97241,75651,8860%-4,38
Dogus Otomotiv Servis ve Ticaret A.S.4,32504,32504,15004,2250%-2,31
Dogusan Boru Sanayii ve Ticaret A.S.2,34932,47992,33302,4799%5,56
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.2,29382,31282,21802,2370%-4,84
Dunya Holding A.Ş.11,543411,950811,543411,6792%0,00
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,1315030,1326080,1292930,130398%-3,28
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,2833330,2866660,2800000,283333%-2,30
Eczacibasi Yatirim Holding A.S.3,33333,37333,29333,3067%-0,80
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,90872,94722,87022,9087%1,34
Ege Endustri ve Ticaret A.S.11,400011,500011,100011,4000%0,88
Ege Profil ve Sanayi A.S.0,7338730,7394330,7171940,722754%-1,52
Ege Seramik Sanayi ve Ticaret A.Ş.2,10002,11002,05002,0600%-2,37
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,9300000,9400000,9200000,930000%-1,06
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.1,33331,34671,29331,3173%-3,14
Emek Elektrik Endüstrisi A.Ş.0,9400000,9900000,9300000,960000%1,05
Eminis Ambalaj A.S.2,88263,02212,86712,8981%0,54
Enka Insaat ve Sanayi A.S.0,9660430,9720430,9540420,960042%-3,03
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,80091,86621,76181,7878%0,74
Eregli Demir ve Celik Fabrikalari T.A.S.0,6063630,6133330,6028780,613333%-1,68
Ersu Meyve ve Gida Sanayi A.S.0,8195400,8352000,8038800,814320%-1,89
Escort Teknoloji Yatırım A.Ş.0,0403440,0412610,0397940,040711%3,26
Federal-Mogul Izmit Piston13,071413,285712,928613,0000%-1,62
Fenerbahçe Futbol A.Ş.10,374310,612310,326710,4219%0,46
Ford Otomotiv Sanayi A.Ş.1,17001,19001,12001,1400%-5,00
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0076100,0082030,0076100,007857%4,61
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.3,29903,32383,19983,1998%-3,73
Garanti Faktoring A.S.1,52491,63791,52491,5588%0,73
Garanti Yatirim Ortakligi A.S.1,00341,01210,9814700,990230%-1,74
Gentas Genel Metal Sanayi ve Ticaret A.S.0,1531490,1619000,1531490,157525%3,45
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,2531440,2549650,2476800,251322%-1,43
Global Yatırım Holding A.Ş.0,3778390,3803410,3728340,375336%-1,96
Goodyear Lastikleri T.A.Ş.0,1105520,1105520,1081990,108983%-3,47
Göltaş Göller Bölgesi Çimento A.Ş.30,400030,400028,800029,6000%-0,67
GSD Denizcilik Gayrimenkul A.Ş.1,01431,03131,00861,0200%-2,17
GSD Holding A.S.1,23331,23891,20001,2222%-2,66
Gubre Fabrikalari T.A.S.0,2236400,2276800,2222900,222290%-3,51
Hacı Ömer Sabancı Holding A.Ş.4,78934,86824,73664,7630%-3,72
Hektaş Ticaret T.A.Ş.0,0235690,0240820,0235690,023740%-2,11
Hürriyet Gazetecilik ve Matbaacılık A.Ş.5,00005,09624,80774,9038%-5,56
ICBC Turkey Bank A.S.1,93001,93001,86161,8752%-3,52
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,2840000,2860000,2780000,278000%-2,11
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.1,01671,05480,9849500,997660%-3,68
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,5800000,5800000,5600000,560000%0,00
Ihlas Holding A.S.0,6364300,6442800,6207100,628570%-2,44
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,2628260,2643200,2568530,259840%-2,25
Intema Insaat ve Tesisat Malzeme A.S.2,24812,39262,23202,3284%6,62
Inveo Yatırım Holding A.Ş.0,0435670,0438050,0428530,042853%-1,10
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.2,26632,29182,22812,2281%-2,78
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.2,26632,29182,22812,2281%-2,78
Is Finansal Kiralama A.S.1,01101,02430,9977401,0044%-3,82
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,72721,77421,68971,7085%-4,21
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,2285700,2307780,2230490,228570%-0,48
Isiklar Enerji ve Yapı Holding A.Ş.1,40001,42001,38001,3900%-0,71
Izmir Demir Celik Sanayi A.S.0,5378400,5444800,5345200,541160%-0,61
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.3,48003,52803,40803,4560%0,00
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,9789700,9943800,9558400,971260%1,61
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2605300,2653600,2557100,265360%-1,78
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,6173200,6297900,6048500,611080%0,00
Karsan Otomotiv Sanayii ve Ticaret A.S.3,19613,26823,14803,1480%-3,68
Karsu Tekstil Sanayii ve Ticaret A.S.0,9200000,9200000,9000000,910000%-1,09
Kartonsan Karton Sanayi ve Ticaret A.Ş.132,14132,14130,00131,43%-1,60
Kent Gıda Maddeleri Sanayii A.Ş.41,250041,250040,750041,0000%-2,38
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,3159000,3231200,3104800,310480%-1,15
Kervansaray Yatirim Holding A.S.1,83291,85651,82111,8447%1,96
Klimasan Klima Sanayi ve Ticaret A.Ş.0,9393900,9545500,9242400,931820%0,00
Koç Holding A.Ș.6,95246,95246,95246,9524%0,00
Konfrut Gida Sanayi ve Ticaret A.S.0,2906250,3078120,2859370,285937%0,00
Konya Cimento Sanayii A.S.91,000092,500088,500090,0000%-0,55
Kordsa Teknik Tekstil A.S.0,3684400,3684400,3447540,360545%-1,44
Koza Anadolu Metal Madencilik A.S.0,8176800,8176800,7884800,795780%-5,22
Kristal Kola ve Meşrubat Sanayi A.Ş.1,22641,22641,20341,2034%-3,09
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,53001,54001,52001,5300%-0,65
Kütahya Porselen Sanayi A.Ş.2,67862,69482,61362,6299%-5,81
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0682920,0695120,0658530,068292%1,82
Logo Yazilim Sanayi ve Ticaret A.S.6,20006,26676,06676,1667%-1,07
Luks Kadife Ticaret Sanayii A.S.2,19792,19791,99002,0048%2,27
Lydia Holding AS2,47272,70622,47272,7062%11,93
Makina Takim Endustrisi A.S.0,6918100,7191200,6554000,719120%2,60
Marka Yatirim Holding A.S.0,8569400,8569400,8401400,840140%-0,99
Marmaris Altinyunus Turistik Tesisler A.S.11,600011,700011,500011,5000%-1,71
Marshall Boya ve Vernik Sanayi A.Ş.18,423618,423618,103218,2634%-1,72
Marti Otel İşletmeleri A.Ş.2,26002,26002,20002,2100%-4,33
Mazhar Zorlu Holding A.S.1,48001,48001,39001,3900%-2,80
Menderes Tekstil Sanayi ve Ticaret A.S.0,3795200,3864200,3691700,376070%-5,22
Merko Gıda Sanayi ve Ticaret A.Ş.2,91452,98562,91452,9145%-1,21
Metemtur Otelcilik ve Turizm AS1,43901,43901,39231,4110%0,67
Metro Ticari ve Mali Yatirimlar Holding A.S.1,40371,43461,39341,3934%-1,46
Metro Yatirim Ortakligi A.S.0,9466700,9533300,9266700,933330%-2,10
Migros Ticaret Anonim Sirketi17,400017,400016,800016,9000%-1,74
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.2,47272,70622,47272,7062%11,93
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,52951,52951,33001,3300%-3,45
Mondi Turkey Corrugated Cardboard Inc.1,52951,52951,33001,3300%-3,45
Net Holding A.S.0,3352700,3352700,3270900,335270%0,00
Netas Telekomunikasyon A.S.4,10004,17504,07504,0750%-3,55
Nuh Cimento Sanayi A.S.8,15008,30008,05008,0500%-2,42
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.1,32501,33751,31251,3125%-2,78
Otokar Otomotiv ve Savunma Sanayi A.Ş.11,500011,500011,100011,3000%-2,59
Oyak Cimento Fabrikalari A.S.1,57871,57871,55751,5575%-2,65
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0132480,0132480,0118360,011903%-1,67
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.3,62003,64003,58003,5800%-3,24
Parsan Makina Parçaları Sanayi A.Ş.1,99132,00911,97351,9913%-2,18
Penguen Gıda Sanayi A.Ş.1,05261,06991,04401,0613%0,00
Petkim Petrokimya Holding A.S.0,7222500,7271000,7125500,717400%-1,99
Petrokent Turizm A.Ş.25,000025,300025,000025,0000%0,00
Pınar Entegre Et ve Un Sanayi A.Ş.0,4085710,4114280,3971420,402857%-0,70
Pinar Su Sanayi ve Ticaret A.S.0,2734610,2770590,2698630,271662%-1,31
Pinar Sut Mamulleri Sanayii A.S.0,9142850,9214280,8785710,885714%-3,88
Plastik Kart Akıllı Kart Teknolojileri A.Ş.2,68002,72002,62002,6600%0,38
QNB Bank A.Ş.1,77331,77331,71081,7358%-6,08
QNB Finansal Kiralama A.S.5,49675,49675,23495,4443%-0,95
QNB Finansal Kiralama A.Ş.0,6320930,6320930,6019940,626073%-0,95
QNB Finansbank A.Ş.2,91132,91132,80882,8498%-6,08
Ral Yatirim Holding A.S.0,1275570,1299040,1259920,127557%-1,21
Ray Sigorta A.S.2,39712,44672,36402,3806%-3,36
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.1,42001,43001,39001,3900%-2,11
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.1,30571,31261,27111,2850%-0,53
Sanko Pazarlama İthalat İhracat A.Ş.1,33871,34561,32491,3318%-2,03
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,1920000,1920000,1660000,169000%-1,74
Sasa Polyester Sanayi A.Ş.0,0069960,0070990,0068920,006892%-2,92
Selcuk Gida Endustri Ihracat A.S.18,394319,043518,394318,6107%0,00
Serve Film Prodüksiyon Eglence A.S.1,53001,54001,52001,5300%-0,65
Soktas Tekstil Sanayi ve Ticaret A.S.1,80111,81831,75821,7582%-1,91
Sonmez Filament Sentetik A.S.1,22001,27001,22001,2400%-0,80
Sonmez Pamuklu Sanayii A.S.0,2543190,2574210,2512180,252769%-1,21
Söke Değirmencilik Sanayi ve Ticaret A.Ş.3,88003,88003,84003,8400%-1,29
Şeker Finansal Kiralama A.Ş.4,16614,20383,99644,0530%2,38
Şekerbank T.A.Ş.1,63091,64191,60901,6090%-2,65
Tat Gida Sanayi A.S.2,60002,60002,54002,5400%-3,79
Tek Art Insaat Ticaret Turizm A.S.1,22231,23161,18501,1943%-1,54
Tera Finansal Yatırımlar Holding A.Ş.0,7670750,7670750,7312310,738400%-3,74
Tera Yatirim Teknoloji Holding A.Ş.0,2510250,2578710,2441800,251025%-2,65
Tofas Turk Otomobil Fabrikasi A.S.4,08004,12004,02004,0800%-1,92
Trabzonspor Sportif Yatirim Ve Ticaret A.S.2,21082,21082,15312,1916%-1,72
Tukas Gida Sanayi ve Ticaret A.S.0,2148140,2259250,2111110,225925%5,17
Tupras Turkiye Petrol Rafinerileri A.S.3,75003,75003,75003,7500%0,00
Turcas Petrol A.S.1,93121,95141,90091,9009%-2,59
Turk Prysmian Kablo ve Sistemleri A.S.1,23361,27111,19061,2657%2,16
Turk Sise ve Cam Fabrikalari A.S.1,09021,11091,05901,0798%-4,59
Turk Traktor ve Ziraat Makineleri A.S.13,800014,200013,500013,7000%-1,44
Turkcell Iletisim Hizmetleri A.S.7,96807,96807,71507,8415%-2,11
Turkish Airlines Inc.1,03981,05251,02711,0525%-1,19
Turkiye Sigorta A.S.0,1047160,1071290,1032690,105199%0,46
Turkiye Sınai Kalkınma Bankası A.Ş.0,8904700,8904700,8466700,853970%-6,40
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,83121,84871,81381,8138%-1,89
Türkiye Garanti Bankası A.Ş.3,44273,44273,29563,3544%-4,20
Türkiye Kalkınma ve Yatırım Bankası A.Ş.2,29322,34362,28062,3058%-2,66
Türkiye Vakıflar Bankası T.A.O.4,29764,29764,14414,2208%-3,51
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.1,98302,03391,94922,0000%0,00
Usak Seramik Sanayii A.S.0,1740290,1817630,1740290,179185%-1,42
Ülker Bisküvi Sanayi A.Ş.5,05005,15005,00005,0500%-1,94
Vakif Finansal Kiralama A.S.0,0296350,0303460,0289240,029635%-3,10
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,2030860,2030860,1986710,199554%-3,42
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.1,07871,07871,02681,0268%-1,98
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,6781300,6890600,6562500,678130%-1,59
Vestel Elektronik Sanayi ve Ticaret A.S.5,40005,45005,30005,3500%-4,46
Viking Kagit ve Seluloz A.S.1,32001,34001,30001,3200%-2,22
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,2840000,2870000,2780000,279000%-2,45
Yapi ve Kredi Bankasi A.S.1,82671,82671,78831,8139%-2,74
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,6362500,6450900,6274100,636250%-0,69
Yesil Yapi Endustrisi A.S.0,3379310,3461730,3351830,337931%-1,60
Yesil Yatirim Holding A.S.1,27001,31001,20001,2300%-7,52
Yunsa Yunlu Sanayi ve Ticaret A.S.0,1427620,1439770,1354720,137295%-2,16
Zorlu Enerji Elektrik Üretim A.Ş.1,37111,38461,34421,3577%-1,94