Amerikan Doları 50,0213 %0,07Euro 56,1199 %0,33Gram Altın 6.564,00 %3,09Ons Altın 4.058,77 %3,56Brent Petrol 94,9248 %-8,88EUR/USD 1,1219 %0,26Bitcoin 80.174,01 %3,51Ethereum 2.418,40 %6,31

17 Şubat 2006 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.2,33332,33332,28332,3000%-1,43
Afyon Çimento Sanayi T.A.Ş.0,7604000,7631400,7439900,746730%-0,73
Akbank T.A.Ş.5,17845,38895,17845,3047%3,28
Akçansa Çimento Sanayi ve Ticaret A.Ş.10,900011,100010,700010,8000%-1,82
Akenerji Elektrik Üretim A.Ş.0,9012400,9092100,8932600,901240%0,00
Akin Tekstil A.S.2,86002,86002,82002,8200%-0,70
Akmerkez Gayrimenkul Yatirim Ortakligi A.S.16,911817,003716,819916,9118%0,55
Aksa Akrilik Kimya Sanayii A.Ş.0,0845830,0852820,0838840,084583%0,83
Aksigorta A.Ş.3,90443,96273,87533,9044%0,00
Aksu Enerji Ve Ticaret A.S.2,94162,98872,89452,8945%-0,81
Alarko Carrier Sanayi ve Ticaret A.S.19,300019,400019,100019,2000%0,52
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,1177430,1195010,1168650,117743%-0,74
Alarko Holding A.Ş.2,54892,61662,52642,5940%1,77
Alcatel Lucent Teletas Telekomunikasyon A.S.4,51934,60464,49094,5477%2,56
Alkim Alkali Kimya A.S.0,5645540,5686750,5563120,564554%0,74
Alkim Kagit Sanayi ve Ticaret A.S.0,1100000,1107140,1092850,109285%0,00
Altinyunus Cesme Turistik Inc.3,96464,00203,88983,9646%0,00
Anadolu Anonim Türk Sigorta Şirketi0,9272490,9311130,9079310,915658%-0,84
Anadolu Efes Biracilik ve Malt Sanayii A.S.1,04101,07861,04101,0723%1,79
Anadolu Grubu Holding A.S.0,8382610,8431920,8333300,838261%1,19
Anadolu Hayat Emeklilik A.S.2,38902,44132,38902,4238%0,72
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.2,16892,29002,10842,2396%5,71
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,7957810,8249840,7957810,810382%3,74
Arcelik A.S.11,804912,000011,609811,6098%-1,65
Arena Bilgisayar Sanayi ve Ticaret A.Ş.3,38273,51483,38273,4620%2,34
Arsan Tekstil Sanayi ve Ticaret A.S.0,0413880,0424560,0413880,041655%1,96
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,5660160,5843930,5660160,569692%1,97
Ata Gayrimenkul Yatirim Ortakligi A.S.2,11302,47002,09882,3415%11,56
Atakule Gayrimenkul Yatirim Ortakligi A.S.1,73131,74391,68071,7060%0,75
Atlantis Yatirim Holding A.S.1,47181,50581,47181,4832%0,77
Atlas Yatırım Ortaklığı A.Ş.1,39001,39981,35081,3704%2,19
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,37621,38431,36811,3681%-1,17
Ayen Enerji A.S.1,79101,81251,78031,8017%1,82
Aygaz A.S.5,60005,70005,55005,5500%-0,89
Bagfas Bandirma Gübre Fabrikaları A.Ş.3,85863,93143,85863,9314%0,93
Bak Ambalaj Sanayi ve Ticaret A.S.1,12651,13851,10841,1204%0,54
Banvit Bandirma Vitaminli Yem Sanayii A.S.2,92002,98002,82002,8400%-2,07
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0983900,0990250,0977560,098390%0,65
Batisoke Cimento Sanayi ve Ticaret A.S.1,44221,45811,43421,4501%1,11
Besiktas Futbol Yatirimlari A.S.1,53671,54401,52211,5294%-0,47
Big Medya Teknoloji Anonim Sirketi7,09507,29496,94517,0451%1,44
BIM Birlesik Magazalar A.S.0,8229160,8385410,8229160,833333%1,91
Birlik Mensucat Fabric Industry and Trade Inc.6,41366,41366,24916,2491%-1,55
Blume Metal Kimya Anonim Sirketi0,2934850,2934850,2879820,289816%1,28
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,56002,60002,54002,5600%0,79
Borusan Yatirim ve Pazarlama A.S.6,50006,70006,45006,6000%2,33
Bosch Fren Sistemleri A.Ş.18,360318,605118,278718,3603%0,45
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0397110,0399930,0388660,038866%-2,13
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.2,53662,65852,51222,5366%0,97
Burcelik Bursa Celik Dokum Sanayi A.S.0,2173070,2211530,2115380,213461%0,91
Burcelik Vana Sanayi ve Ticaret A.S.1,42561,43341,39461,4024%-1,09
Bursa Cimento Fabrikasi A.S.4,04384,38614,04384,1294%3,21
Celik Halat ve Tel Sanayii A.S.3,05203,09723,00683,0294%-2,19
Cemtas Celik Makina Sanayi ve Ticaret A.S.2,39662,46552,37932,3966%-0,71
Cim Beton Hazirbeton Prefabrication A.S.33,000034,000033,000033,2500%-0,75
Cimentas Izmir Cimento Fabrikasi A.S.8,10428,20077,71837,7183%-3,03
Coca-Cola İçecek A.Ş.14,700014,900014,500014,6000%-0,68
Cosmos Yatirim Holding A.S.1,40001,43001,39001,4100%0,71
Creditwest Faktoring A.S.0,2719990,2719990,2666650,266665%-2,44
Çelebi Hava Servisi A.Ş.19,027819,166718,750018,8889%0,00
Çimsa Çimento Sanayi ve Ticaret A.Ş.10,400010,800010,400010,5000%0,96
Dagi Yatirim Holding A.S.2,15072,17062,11082,1507%1,89
Dardanel Onentas Gida Sanayi A.S.1,56001,59001,54001,5500%-1,27
Datagate Bilgisayar Malzemeleri Ticaret A.Ş.1,64001,78331,62001,6833%3,91
Demisas Dokum Emaye Sanayi A.S.1,04371,07401,03761,0498%1,17
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.2,64002,64002,60002,6200%0,00
Derimod Konfeksiyon Ayakkabi A.S.0,9029600,9224500,8964600,909450%0,72
Desa Deri Sanayi Ve Ticaret A.S.0,1737830,1767970,1717740,173783%0,58
Deva Holding A.S.3,21343,27693,17123,2134%0,66
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.9,25009,30009,10009,1000%-2,15
Dogan Burda Magazine Publishing and Media Inc.7,09507,29496,94517,0451%1,44
Dogan Sirketler Grubu Holdings A.S.1,95082,01081,92081,9508%1,56
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,9467010,9685900,9467010,946701%-0,57
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,9467000,9685900,9467000,946700%-0,57
Dogus Gayrimenkul Yatirim Ortakligi A.S.1,91481,92921,88601,8860%-0,76
Dogus Otomotiv Servis ve Ticaret A.S.4,37504,47504,37504,4250%-1,12
Dogusan Boru Sanayii ve Ticaret A.S.2,36562,38202,33302,3493%0,00
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.2,33182,36972,33182,3412%0,41
Dunya Holding A.Ş.11,950811,950811,679211,8150%-1,14
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,1281870,1315030,1281870,129293%1,74
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,3466660,3633330,3466660,353333%2,91
Eczacibasi Yatirim Holding A.S.3,40003,46673,40003,4000%0,99
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.3,44813,44813,33253,3903%-2,22
Ege Endustri ve Ticaret A.S.11,900011,900011,700011,8000%-0,84
Ege Profil ve Sanayi A.S.0,7950290,7950290,7616710,761671%-2,14
Ege Seramik Sanayi ve Ticaret A.Ş.2,13002,16002,12002,1500%1,90
Egeplast Ege Plastik Ticaret ve Sanayi A.S.1,11001,12001,08001,1100%0,00
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.1,24801,25871,23731,2480%1,30
Emek Elektrik Endüstrisi A.Ş.1,03001,03000,9900001,0000%-2,91
Eminis Ambalaj A.S.2,94462,97562,91362,9291%0,53
Enka Insaat ve Sanayi A.S.0,9900441,01400,9900441,0020%1,21
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,82701,84001,81401,8140%0,00
Eregli Demir ve Celik Fabrikalari T.A.S.0,6168180,6203030,6133330,613333%0,00
Ersu Meyve ve Gida Sanayi A.S.0,8508600,8926200,8508600,861300%3,12
Escort Teknoloji Yatırım A.Ş.0,0370430,0370430,0361260,036493%-1,48
Federal-Mogul Izmit Piston13,285713,857113,142913,2143%3,93
Fenerbahçe Futbol A.Ş.10,374310,421910,326710,3743%0,00
Ford Otomotiv Sanayi A.Ş.1,20001,21001,18001,1900%0,85
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0080050,0081540,0080050,008055%-0,60
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.3,05103,05103,00143,0262%0,00
Garanti Faktoring A.S.1,40071,41201,38941,4007%-0,80
Garanti Yatirim Ortakligi A.S.1,01651,02091,00341,0034%-0,87
Gentas Genel Metal Sanayi ve Ticaret A.S.0,1548990,1584000,1548990,156649%1,70
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,2622500,2640710,2567860,258607%-1,39
Global Yatırım Holding A.Ş.0,3903500,3978560,3878470,392852%0,64
Goodyear Lastikleri T.A.Ş.0,1152560,1160400,1144720,115256%0,00
Göltaş Göller Bölgesi Çimento A.Ş.29,400029,600029,000029,2000%0,69
GSD Denizcilik Gayrimenkul A.Ş.1,02561,02561,01431,0143%-0,55
GSD Holding A.S.1,22221,23331,21671,2167%1,39
Gubre Fabrikalari T.A.S.0,2465400,2559700,2465400,251930%2,74
Hacı Ömer Sabancı Holding A.Ş.5,21035,57875,15775,3156%2,54
Hektaş Ticaret T.A.Ş.0,0254480,0263020,0252770,026131%3,38
Hürriyet Gazetecilik ve Matbaacılık A.Ş.5,09625,38465,09625,3365%7,77
ICBC Turkey Bank A.S.1,95741,99841,95741,9574%0,00
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,2820000,2820000,2740000,278000%1,46
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,9404700,9468200,9150500,921400%-2,68
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,5800000,5800000,5600000,560000%0,00
Ihlas Holding A.S.0,6600000,6757100,6521400,660000%1,21
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,2404260,2464000,2404260,243413%1,24
Intema Insaat ve Tesisat Malzeme A.S.2,07152,08752,03942,0554%0,00
Inveo Yatırım Holding A.Ş.0,0440440,0445200,0438050,044044%0,00
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.2,49552,64832,49552,5846%7,98
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.2,49552,64832,49552,5846%7,98
Is Finansal Kiralama A.S.1,09751,13081,02431,1175%2,44
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,68031,72721,67091,6991%1,69
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,2583840,2694260,2561750,258384%-3,31
Isiklar Enerji ve Yapı Holding A.Ş.1,45001,46001,42001,4300%-2,05
Izmir Demir Celik Sanayi A.S.0,5411600,5444800,5345200,537840%0,00
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.3,72003,74403,60003,6720%0,66
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.1,10231,11001,07151,0946%-1,39
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2943100,2943100,2846600,294310%1,67
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,7669700,7856800,7545000,773210%1,64
Karsan Otomotiv Sanayii ve Ticaret A.S.3,43643,43643,38833,3883%0,00
Karsu Tekstil Sanayii ve Ticaret A.S.0,9500000,9500000,9200000,930000%-1,06
Kartonsan Karton Sanayi ve Ticaret A.Ş.123,57125,00122,86124,29%1,16
Kent Gıda Maddeleri Sanayii A.Ş.44,500044,750043,000043,2500%1,76
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,3159000,3177000,3104800,314090%0,00
Kervansaray Yatirim Holding A.S.1,90381,90381,85651,8565%-1,26
Klimasan Klima Sanayi ve Ticaret A.Ş.0,9166700,9469700,9090900,916670%0,00
Koç Holding A.Ș.6,95247,09526,90487,0000%1,38
Konfrut Gida Sanayi ve Ticaret A.S.0,3281250,3375000,3093750,315625%-1,94
Konya Cimento Sanayii A.S.100,00100,5098,500098,5000%-1,50
Kordsa Teknik Tekstil A.S.0,3815980,3842300,3737030,373703%-0,70
Koza Anadolu Metal Madencilik A.S.0,7957800,8249800,7957800,810380%3,74
Kristal Kola ve Meşrubat Sanayi A.Ş.1,43331,45631,41031,4333%1,63
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,64001,64001,60001,6000%-1,23
Kütahya Porselen Sanayi A.Ş.2,48382,53252,46752,5162%1,97
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0597560,0609750,0597560,060243%0,41
Logo Yazilim Sanayi ve Ticaret A.S.6,40006,46676,33336,4000%0,00
Luks Kadife Ticaret Sanayii A.S.1,96032,00481,91571,9157%-3,01
Lydia Holding AS3,28313,29693,13203,1458%0,44
Makina Takim Endustrisi A.S.0,7373200,7464300,7191200,746430%0,00
Marka Yatirim Holding A.S.0,8737400,8821500,8653400,873740%0,97
Marmaris Altinyunus Turistik Tesisler A.S.11,100011,300011,000011,2000%1,82
Marshall Boya ve Vernik Sanayi A.Ş.19,865420,346019,865419,8654%-0,80
Marti Otel İşletmeleri A.Ş.2,34002,42002,32002,3900%3,02
Mazhar Zorlu Holding A.S.1,58001,61001,54001,5800%2,60
Menderes Tekstil Sanayi ve Ticaret A.S.0,3829700,3864200,3795200,386420%2,75
Merko Gıda Sanayi ve Ticaret A.Ş.3,30553,35883,19893,2700%-1,60
Metemtur Otelcilik ve Turizm AS1,49511,49511,46711,4764%1,28
Metro Ticari ve Mali Yatirimlar Holding A.S.1,41401,42431,39341,4037%-1,45
Metro Yatirim Ortakligi A.S.1,00001,04670,9666700,973330%3,55
Migros Ticaret Anonim Sirketi16,700017,300016,500016,9000%1,20
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.3,28313,29693,13203,1458%0,44
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,30151,33001,29201,2920%0,00
Mondi Turkey Corrugated Cardboard Inc.1,30151,33001,29201,2920%0,00
Net Holding A.S.0,3352700,3434500,3270900,335270%0,00
Netas Telekomunikasyon A.S.4,32504,40004,30004,3750%3,55
Nuh Cimento Sanayi A.S.8,25008,45008,15008,4500%3,68
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.1,37501,41251,36251,3625%0,00
Otokar Otomotiv ve Savunma Sanayi A.Ş.12,500012,700012,500012,5000%0,00
Oyak Cimento Fabrikalari A.S.1,73771,76941,70591,7482%5,77
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0121720,0123070,0119030,012037%-1,65
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.3,72003,84003,72003,7400%0,54
Parsan Makina Parçaları Sanayi A.Ş.2,35582,40912,16912,1869%0,00
Penguen Gıda Sanayi A.Ş.1,14761,15621,13031,1389%0,00
Petkim Petrokimya Holding A.S.0,7174000,7319400,7174000,722250%1,36
Petrokent Turizm A.Ş.25,500025,500025,250025,5000%0,99
Pınar Entegre Et ve Un Sanayi A.Ş.0,4142850,4228570,4057140,405714%1,43
Pinar Su Sanayi ve Ticaret A.S.0,2752600,2788590,2734610,273461%-0,65
Pinar Sut Mamulleri Sanayii A.S.0,8500000,8571420,8214280,828571%1,75
Plastik Kart Akıllı Kart Teknolojileri A.Ş.2,68002,78002,68002,7200%-2,16
QNB Bank A.Ş.1,89821,99801,88571,9606%8,28
QNB Finansal Kiralama A.S.5,86316,17725,75845,8631%1,82
QNB Finansal Kiralama A.Ş.0,6742330,7103530,6621930,674233%1,82
QNB Finansbank A.Ş.3,11643,28043,09593,2189%8,28
Ral Yatirim Holding A.S.0,1291220,1306870,1275570,129122%0,61
Ray Sigorta A.S.2,92613,14102,90963,0914%10,00
Reysaş Ticaret A.Ş.0,1704480,1732770,1697400,170448%0,00
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.1,41001,41001,37001,3900%1,46
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.1,49911,54061,49221,4991%4,33
Sanko Pazarlama İthalat İhracat A.Ş.1,37321,38011,35941,3663%0,51
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,1650000,1670000,1630000,163000%-1,81
Sasa Polyester Sanayi A.Ş.0,0068920,0069960,0068400,006892%-0,75
Selcuk Gida Endustri Ihracat A.S.19,043519,043518,610718,8271%-1,14
Serve Film Prodüksiyon Eglence A.S.1,64001,64001,60001,6000%-1,23
Soktas Tekstil Sanayi ve Ticaret A.S.1,92981,92981,75821,7668%0,49
Sonmez Filament Sentetik A.S.1,51001,51001,38001,4000%-7,28
Sonmez Pamuklu Sanayii A.S.0,2698270,2729280,2605220,268276%-1,14
Söke Değirmencilik Sanayi ve Ticaret A.Ş.3,97003,98003,95003,9800%-0,25
Şeker Finansal Kiralama A.Ş.3,43093,54403,29893,5063%1,64
Şekerbank T.A.Ş.1,58711,64191,57621,5762%-0,69
Tat Gida Sanayi A.S.2,60002,62002,56002,5800%0,00
Tek Art Insaat Ticaret Turizm A.S.1,27821,28761,23161,2596%-3,57
Tera Finansal Yatırımlar Holding A.Ş.0,7742440,7814130,7599060,774244%1,89
Tera Yatirim Teknoloji Holding A.Ş.0,2578710,2761280,2533080,257871%-1,74
Tofas Turk Otomobil Fabrikasi A.S.4,26004,42004,22004,4000%3,77
Trabzonspor Sportif Yatirim Ve Ticaret A.S.2,21082,24922,19162,1916%-0,87
Tukas Gida Sanayi ve Ticaret A.S.0,2240740,2370370,2203700,225925%3,39
Tupras Turkiye Petrol Rafinerileri A.S.3,57143,64293,57143,6071%-0,59
Turcas Petrol A.S.2,06272,10312,06272,0728%2,50
Turk Prysmian Kablo ve Sistemleri A.S.1,34081,35151,33541,3462%1,41
Turk Sise ve Cam Fabrikalari A.S.1,18361,24591,17321,2251%4,43
Turk Traktor ve Ziraat Makineleri A.S.14,100014,600013,900014,5000%4,32
Turkcell Iletisim Hizmetleri A.S.8,26318,68468,26318,6425%6,77
Turkish Airlines Inc.1,07791,09051,07151,0715%0,60
Turkiye Sigorta A.S.0,1162980,1162980,1124370,112920%1,30
Turkiye Sınai Kalkınma Bankası A.Ş.0,8685700,8831700,8612700,868570%2,59
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,86611,88361,84871,8487%0,00
Türkiye Garanti Bankası A.Ş.3,44273,47213,35443,4133%0,00
Türkiye Kalkınma ve Yatırım Bankası A.Ş.2,33102,35622,31842,3436%1,64
Türkiye Vakıflar Bankası T.A.O.4,52784,60454,45104,5534%1,71
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.2,00002,05081,98302,0170%1,71
Usak Seramik Sanayii A.S.0,1766070,1778960,1740290,175318%0,74
Ülker Bisküvi Sanayi A.Ş.5,45005,50005,35005,4000%0,00
Vakif Finansal Kiralama A.S.0,0303460,0308200,0301090,030346%2,40
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,2092670,2110330,2066180,206618%-1,27
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.1,08901,08901,07351,0787%0,48
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,6507800,6726600,6398400,645310%-0,84
Vestel Elektronik Sanayi ve Ticaret A.S.5,60005,80005,50005,7000%2,70
Viking Kagit ve Seluloz A.S.1,33001,40001,32001,3700%3,79
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,3320000,3410000,3130000,319000%-0,93
Yapi ve Kredi Bankasi A.S.1,82671,85221,81391,8267%-0,69
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,7202000,7378700,7157800,720200%1,87
Yesil Yapi Endustrisi A.S.0,3461730,3571620,3434250,346173%-0,79
Yesil Yatirim Holding A.S.1,25001,26001,22001,2300%0,00
Yunsa Yunlu Sanayi ve Ticaret A.S.0,1336500,1354720,1324350,132435%-0,46
Zorlu Enerji Elektrik Üretim A.Ş.1,35501,41421,35501,3980%3,59