Amerikan Doları 50,0458 %0,06Euro 56,2686 %0,17Gram Altın 6.600,00 %0,48Ons Altın 4.078,80 %0,43Brent Petrol 94,5371 %-0,68EUR/USD 1,1244 %0,12Bitcoin 80.744,44 %0,76Ethereum 2.428,66 %0,32

5 Şubat 2001 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,7301580,7460310,7142850,730158%9,52
Afyon Çimento Sanayi T.A.Ş.0,0560700,0574400,0560700,056070%-2,39
Akbank T.A.Ş.0,5440200,5615700,5381700,544020%-5,10
Akçansa Çimento Sanayi ve Ticaret A.Ş.1,62291,64571,60001,6229%-5,33
Akenerji Elektrik Üretim A.Ş.0,9770100,9969500,9670400,977010%-5,77
Akin Tekstil A.S.1,13331,13331,10001,1167%-2,90
Aksa Akrilik Kimya Sanayii A.Ş.0,0416060,0438430,0416060,041606%-6,06
Aksigorta A.Ş.1,02841,04981,02841,0284%-2,04
Aksu Enerji Ve Ticaret A.S.0,9084601,01920,9084600,908460%-8,89
Alarko Carrier Sanayi ve Ticaret A.S.4,50004,75004,50004,5000%-5,26
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0188910,0197700,0184520,018891%-4,45
Alarko Holding A.Ş.1,12781,19551,10531,1278%-3,85
Alcatel Lucent Teletas Telekomunikasyon A.S.3,59633,77923,53533,5963%-4,84
Alkim Kagit Sanayi ve Ticaret A.S.0,0340470,0364280,0340470,034047%-9,50
Altinyunus Cesme Turistik Inc.0,3303000,3351600,3108700,330300%3,03
Anadolu Anonim Türk Sigorta Şirketi0,2281850,2354290,2245630,228185%-4,55
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,2146050,2173920,2118180,214605%-1,28
Anadolu Grubu Holding A.S.0,0215380,0215380,0215380,021538%-5,88
Anadolu Hayat Emeklilik A.S.0,3667900,3848300,3667900,366790%-6,15
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,3698970,3909130,3698970,369897%-5,38
Arcelik A.S.1,86325,58961,79531,7953%-5,36
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,7762900,8258500,7432600,776290%-7,84
Arsan Tekstil Sanayi ve Ticaret A.S.0,0281850,0281850,0258110,027295%-2,13
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,0972120,1049890,0972120,097212%-9,09
Ata Gayrimenkul Yatirim Ortakligi A.S.0,5354000,5425400,5354000,535400%-2,60
Atlantis Yatirim Holding A.S.0,4219100,4219100,4219100,421910%1,92
Atlas Yatırım Ortaklığı A.Ş.0,2789700,3132300,2789700,278970%-9,53
Avrasya Gayrimenkul Yatirim Ortakligi A.S.2,35192,59052,28372,3519%-4,17
Ayen Enerji A.S.3,72963,78793,67133,7296%-1,54
Aygaz A.S.2,50002,50002,42422,4495%-3,00
Bagfas Bandirma Gübre Fabrikaları A.Ş.0,8251100,8615100,8251100,825110%-6,85
Bak Ambalaj Sanayi ve Ticaret A.S.1,28011,28011,17471,2048%-10,11
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,46671,52321,46671,4667%-3,70
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0192970,0195510,0190430,019297%-3,80
Batisoke Cimento Sanayi ve Ticaret A.S.0,1733000,1733000,1653300,171310%-2,27
Big Medya Teknoloji Anonim Sirketi1,68581,68581,61411,6500%-4,17
Birlik Mensucat Fabric Industry and Trade Inc.3,20683,20683,12463,2068%0,00
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.0,3800000,3933300,3733300,380000%-5,00
Borusan Yatirim ve Pazarlama A.S.1,50001,56671,48331,5000%-5,26
Bosch Fren Sistemleri A.Ş.0,7700000,7800000,7600000,770000%-1,28
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0140820,0140820,0132370,013237%-7,39
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.0,6341500,6951200,6219500,634150%-5,45
Burcelik Bursa Celik Dokum Sanayi A.S.0,0284610,0307690,0284610,028461%-2,63
Bursa Cimento Fabrikasi A.S.0,5259800,5527200,5259800,525980%-4,84
Celik Halat ve Tel Sanayii A.S.0,7008300,7008300,6895300,700830%-3,13
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,2850600,2850600,2758600,280460%-3,18
Cim Beton Hazirbeton Prefabrication A.S.6,80006,80006,00006,2000%-8,82
Cimentas Izmir Cimento Fabrikasi A.S.1,60801,60801,60801,6080%-2,44
Coca-Cola İçecek A.Ş.3,85004,00003,85003,8500%-6,10
Cosmos Yatirim Holding A.S.0,2923100,2923100,2853500,292310%0,00
Çelebi Hava Servisi A.Ş.34,500034,500033,500033,5000%-1,47
Çimsa Çimento Sanayi ve Ticaret A.Ş.1,19441,22221,18061,1944%-3,37
Dagi Yatirim Holding A.S.0,8762000,8762000,8264200,846330%3,66
Dardanel Onentas Gida Sanayi A.S.0,8500000,9100000,8400000,850000%-5,56
Demisas Dokum Emaye Sanayi A.S.0,1473600,1473600,1430300,147360%-2,86
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.0,8800000,8900000,8800000,880000%-2,22
Derimod Konfeksiyon Ayakkabi A.S.0,5593900,5864500,5593900,559390%-6,06
Deva Holding A.S.0,1434900,1434900,1339300,137110%-4,45
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.1,20001,22501,17501,2000%-4,00
Dogan Burda Magazine Publishing and Media Inc.1,68581,68581,61411,6500%-4,17
Dogan Sirketler Grubu Holdings A.S.0,6656300,6656300,6154000,627960%-7,41
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.1,20591,20591,20591,2059%0,00
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.1,20591,20591,20591,2059%0,00
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,2177100,2222500,2154500,217710%-3,03
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.0,5170200,5170200,4883000,495480%-5,48
Dunya Holding A.Ş.18,741019,691618,333618,7410%-8,00
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0196700,0196700,0196700,019670%0,00
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.1,85001,85001,73001,7500%-100,00
Eczacibasi Yatirim Holding A.S.1,15001,21671,13331,1500%-5,48
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.1,15581,15581,10761,1317%-2,08
Ege Endustri ve Ticaret A.S.2,70002,95002,70002,7000%-5,26
Ege Profil ve Sanayi A.S.0,0367450,0377120,0367450,036745%-2,56
Ege Seramik Sanayi ve Ticaret A.Ş.0,9697000,9818200,8969700,969700%-2,44
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,8074100,8343200,8074100,807410%0,00
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,1688900,1777800,1653300,168890%-5,94
Emek Elektrik Endüstrisi A.Ş.1,15831,26361,15831,1583%-4,94
Eminis Ambalaj A.S.1,75641,75641,73061,7306%-2,90
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.0,4350000,4466000,4350000,435000%-8,54
Eregli Demir ve Celik Fabrikalari T.A.S.0,0909930,0948650,0890570,090993%-4,08
Ersu Meyve ve Gida Sanayi A.S.0,8505000,8803400,8505000,850500%-3,39
Escort Teknoloji Yatırım A.Ş.0,0450820,0473740,0443180,045082%-7,81
Federal-Mogul Izmit Piston0,5571400,5642900,5571400,557140%-1,27
Ford Otomotiv Sanayi A.Ş.0,2700000,2850000,2700000,270000%-6,90
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0022530,0023020,0022530,002253%-2,13
Garanti Faktoring A.S.0,3897000,3897000,3840500,389700%-5,48
Garanti Yatirim Ortakligi A.S.0,0645800,0645800,0594100,064580%4,16
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0282910,0309310,0282910,028291%-6,25
Goodyear Lastikleri T.A.Ş.0,0682120,0713490,0682120,068212%-4,40
Göltaş Göller Bölgesi Çimento A.Ş.1,12001,12001,08001,1200%-1,75
GSD Denizcilik Gayrimenkul A.Ş.0,3583200,3666600,3416600,358320%-2,27
GSD Holding A.S.0,1013600,1013600,0927400,092740%-13,99
Gubre Fabrikalari T.A.S.0,0546400,0568800,0546400,054640%-6,41
Hacı Ömer Sabancı Holding A.Ş.1,78861,88111,75771,7886%-6,45
Hektaş Ticaret T.A.Ş.0,0155850,0155850,0149860,015210%-3,34
Hürriyet Gazetecilik ve Matbaacılık A.Ş.1,02081,02080,9507700,970790%-4,90
ICBC Turkey Bank A.S.0,6364900,6364900,6364900,636490%-3,12
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1040000,1100000,1020000,104000%-3,70
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.2,25002,47502,25002,2500%-9,09
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,5625000,5875000,5125000,562500%-4,26
Ihlas Holding A.S.1,10001,17861,08041,1000%-5,08
Intema Insaat ve Tesisat Malzeme A.S.0,4110800,4110800,4046600,404660%-3,08
Inveo Yatırım Holding A.Ş.1,94421,94421,94421,9442%-5,00
Is Finansal Kiralama A.S.0,1513200,1563100,1513200,151320%-4,22
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,8917900,9269900,8800500,891790%-3,80
Isiklar Enerji ve Yapı Holding A.Ş.2,55002,65002,50002,5500%-5,56
Izmir Demir Celik Sanayi A.S.0,1211800,1278200,1195200,121180%-3,95
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,3867800,4195600,3802200,386780%-6,35
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,0654200,0654200,0621500,062800%-2,04
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0608600,0608600,0568900,058210%-4,35
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0397200,0401300,0389000,039720%0,00
Karsan Otomotiv Sanayii ve Ticaret A.S.4,98645,22664,80614,9864%-4,60
Karsu Tekstil Sanayii ve Ticaret A.S.0,2933300,2933300,2933300,293330%-1,13
Kartonsan Karton Sanayi ve Ticaret A.Ş.25,000025,000025,000025,0000%-1,41
Kent Gıda Maddeleri Sanayii A.Ş.0,0091000,0092000,0090000,009100%-2,15
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,0956700,1083100,0956700,095670%-11,67
Kervansaray Yatirim Holding A.S.0,3753300,3845900,3753300,375330%-4,70
Klimasan Klima Sanayi ve Ticaret A.Ş.0,9697001,00000,9393900,969700%-1,54
Koç Holding A.Ș.4,86715,16214,86714,8671%-7,04
Konfrut Gida Sanayi ve Ticaret A.S.0,0261710,0261710,0257810,026171%-2,90
Konya Cimento Sanayii A.S.4,90005,20004,80004,9000%-9,26
Kordsa Teknik Tekstil A.S.0,1040980,1087770,1029290,104098%-4,30
Kristal Kola ve Meşrubat Sanayi A.Ş.3,98573,98573,67913,9857%1,96
Kuvva Gıda Ticaret ve Sanayi A.Ş.2,00002,18001,95002,0000%-4,76
Kütahya Porselen Sanayi A.Ş.0,3831200,3961000,3831200,383120%-4,84
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0247490,0258250,0247490,024749%-6,12
Logo Yazilim Sanayi ve Ticaret A.S.1,15281,18061,15281,1528%-4,60
Luks Kadife Ticaret Sanayii A.S.0,5791700,5791700,5717400,579170%-1,26
Lydia Holding AS1,39521,39521,26641,2878%-7,69
Makina Takim Endustrisi A.S.0,2639800,2730800,2457700,263980%-3,33
Marmaris Altinyunus Turistik Tesisler A.S.1,75931,77781,68521,7593%-1,04
Marshall Boya ve Vernik Sanayi A.Ş.10,413310,573510,413310,4133%-4,41
Marti Otel İşletmeleri A.Ş.0,4476000,4476000,4294500,429450%-2,74
Mazhar Zorlu Holding A.S.0,5500000,5750000,5375000,550000%-6,38
Menderes Tekstil Sanayi ve Ticaret A.S.1,42941,42941,30621,4294%9,43
Merko Gıda Sanayi ve Ticaret A.Ş.1,24401,31511,24401,2440%-5,40
Metro Ticari ve Mali Yatirimlar Holding A.S.2,16382,29632,16382,1638%-5,77
Metro Yatirim Ortakligi A.S.0,8666700,8833300,8166700,866670%-1,89
Migros Ticaret Anonim Sirketi4,80005.000.000,004.666.670,005.000.000,00%-2,60
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.1,39521,39521,26641,2878%-7,69
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,5225000,5462500,5225000,522500%-4,35
Mondi Turkey Corrugated Cardboard Inc.0,5224970,5462470,5224970,522497%-4,35
Net Holding A.S.0,8790700,9608400,8790700,879070%-8,51
Netas Telekomunikasyon A.S.7,00007,30006,90007,0000%-4,11
Nuh Cimento Sanayi A.S.1,31671,31671,26671,2833%-3,75
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,4625000,4875000,4625000,462500%-5,13
Otokar Otomotiv ve Savunma Sanayi A.Ş.2,50282,61162,44842,5028%-6,12
Oyak Cimento Fabrikalari A.S.0,1606960,1606960,1513800,151380%-4,41
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0027040,0027320,0025650,002704%0,00
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.10,100010,10009,50009,6000%-6,80
Parsan Makina Parçaları Sanayi A.Ş.0,1488800,1595200,1488800,148880%-6,67
Penguen Gıda Sanayi A.Ş.1,33821,39551,31901,3382%0,00
Petkim Petrokimya Holding A.S.0,6345600,6610000,6213400,634560%-4,00
Petrokent Turizm A.Ş.3,36603,36603,31503,3660%-4,35
Pınar Entegre Et ve Un Sanayi A.Ş.0,0351190,0351190,0351190,035119%0,00
Pinar Su Sanayi ve Ticaret A.S.0,0378420,0378420,0347410,035361%-1,72
Pinar Sut Mamulleri Sanayii A.S.0,0837430,0870270,0821010,083743%-3,77
Platform Turizm Tasimacilik A.S.14,000014,250014,000014,2500–
QNB Bank A.Ş.0,1295790,1324590,1276590,129579%-2,17
QNB Finansal Kiralama A.S.0,3298200,3404600,3245000,329820%-3,13
QNB Finansal Kiralama A.Ş.0,0379270,0391500,0374380,037927%-3,12
QNB Finansbank A.Ş.0,2127400,2166800,2088000,212740%-1,82
Ral Yatirim Holding A.S.2,34952,34952,34952,3495%0,00
Ray Sigorta A.S.1,92181,98381,92181,9218%-5,10
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,5200000,5500000,5100000,520000%-3,70
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.1,69251,79621,69251,6925%-5,77
Sanko Pazarlama İthalat İhracat A.Ş.5,20765,43405,20765,2076%-4,17
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0384000,0420000,0384000,038400%-6,34
Sasa Polyester Sanayi A.Ş.0,0058040,0062180,0058040,005804%-8,19
Selcuk Gida Endustri Ihracat A.S.29,755431,378529,214429,7554%-8,33
Serve Film Prodüksiyon Eglence A.S.2,00002,17501,95002,0000%-4,76
Soktas Tekstil Sanayi ve Ticaret A.S.0,4159800,4159800,4159800,415980%-2,02
Sonmez Filament Sentetik A.S.0,7428600,8000000,7285700,742860%-5,45
Sonmez Pamuklu Sanayii A.S.0,0819670,0855110,0810810,081967%-5,13
Söke Değirmencilik Sanayi ve Ticaret A.Ş.6,60006,60006,50006,5500%-4,38
Şekerbank T.A.Ş.0,1603000,1603000,1406700,140670%-4,44
Tat Gida Sanayi A.S.0,8444400,8740700,8296300,844440%-8,07
Tek Art Insaat Ticaret Turizm A.S.2,09932,19262,05272,0993%-8,16
Tera Finansal Yatırımlar Holding A.Ş.0,3154330,3154330,2982270,305396%3,90
Tera Yatirim Teknoloji Holding A.Ş.0,3879500,3879500,3879500,387950%-1,45
Tofas Turk Otomobil Fabrikasi A.S.0,7089400,7362000,6953000,708940%-3,70
Tukas Gida Sanayi ve Ticaret A.S.0,3111110,3240740,3018510,311111%-2,89
Tupras Turkiye Petrol Rafinerileri A.S.1,17271,19401,15141,1727%-1,79
Turcas Petrol A.S.0,5154800,5532000,5154800,515480%-6,82
Turk Prysmian Kablo ve Sistemleri A.S.0,4196900,4270500,4196900,419690%-3,39
Turk Sise ve Cam Fabrikalari A.S.0,1973200,1973200,1829700,182970%-7,27
Turkcell Iletisim Hizmetleri A.S.1,31681,34801,30141,3168%-3,42
Turkish Airlines Inc.0,0011000,0011000,0010700,001070%-4,46
Turkiye Sigorta A.S.0,0144770,0144770,0135110,013511%-6,67
Turkiye Sınai Kalkınma Bankası A.Ş.0,1566600,1605800,1495400,149540%-4,54
Türk Tuborg Bira ve Malt Sanayii A.Ş.0,6714500,6714500,6452900,654010%-8,54
Türkiye Garanti Bankası A.Ş.0,3993000,3993000,3753400,379330%-5,94
Türkiye Kalkınma ve Yatırım Bankası A.Ş.1,43641,43641,38601,3860%-5,17
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,3389800,3389800,3389800,338980%-6,98
Usak Seramik Sanayii A.S.0,0792790,0825020,0773460,079279%-7,52
Vakif Finansal Kiralama A.S.0,0055140,0055140,0053340,005334%-3,26
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0374680,0374680,0362190,036219%-4,92
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,3736900,3889400,3584400,373690%-2,00
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,1677800,1736600,1677800,167780%-5,00
Vestel Elektronik Sanayi ve Ticaret A.S.2,75002,90002,70002,7500%-3,51
Viking Kagit ve Seluloz A.S.0,5109200,5747900,5109200,510920%-12,33
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0450000,0450000,0410000,042000%-6,67
Yapi ve Kredi Bankasi A.S.0,7919800,8260400,7834600,791980%-5,10
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,1641100,1735800,1641100,164110%-3,70
Yesil Yapi Endustrisi A.S.1,94311,94311,84751,9112%-3,23
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0371250,0381370,0371250,037125%-2,65
Zorlu Enerji Elektrik Üretim A.Ş.256,08273,74256,08256,08%-7,94