Amerikan Doları 50,0196 %0,06Euro 56,1173 %0,32Gram Altın 6.565,00 %3,11Ons Altın 4.059,59 %3,58Brent Petrol 94,6688 %-9,12EUR/USD 1,1219 %0,26Bitcoin 80.254,01 %3,62Ethereum 2.424,29 %6,57

4 Şubat 2003 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,5428570,5619040,5428570,542857%-1,72
Afyon Çimento Sanayi T.A.Ş.0,0875300,0902600,0875300,087530%-5,88
Akbank T.A.Ş.1,10741,18381,10741,1074%-6,45
Akçansa Çimento Sanayi ve Ticaret A.Ş.2,57142,65712,57142,5714%-4,26
Akenerji Elektrik Üretim A.Ş.1,08471,13251,06871,0847%-4,23
Akin Tekstil A.S.2,30002,30002,25002,2500%-3,23
Aksa Akrilik Kimya Sanayii A.Ş.0,0824860,0880780,0824860,082486%-4,84
Aksigorta A.Ş.0,8912600,9084000,8741200,891260%-1,89
Aksu Enerji Ve Ticaret A.S.0,5938200,6026900,5849600,593820%-1,47
Alarko Carrier Sanayi ve Ticaret A.S.7,50007,75007,50007,5000%-3,23
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0215270,0219670,0215270,021527%0,00
Alarko Holding A.Ş.0,8458800,8797100,8458800,845880%-3,85
Alcatel Lucent Teletas Telekomunikasyon A.S.2,17002,26752,17002,1700%-3,26
Alkim Alkali Kimya A.S.0,2719750,2802160,2678540,271975%0,00
Alkim Kagit Sanayi ve Ticaret A.S.0,0857140,0892850,0857140,085714%-4,00
Altinyunus Cesme Turistik Inc.1,02001,07101,02001,0200%-1,64
Anadolu Anonim Türk Sigorta Şirketi0,2221530,2318120,2221530,222153%-4,17
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,2647720,2703460,2647720,264772%-2,06
Anadolu Grubu Holding A.S.0,0498750,0525000,0498750,049875%-5,00
Anadolu Hayat Emeklilik A.S.0,2227800,2345000,2227800,222780%-5,00
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,5170150,5548450,5170150,517015%-4,65
Arcelik A.S.4,796814,39024,55284,5528%-3,45
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,4624700,4756900,4558700,462470%-1,41
Arsan Tekstil Sanayi ve Ticaret A.S.0,1949240,1949240,1708920,170892%-11,11
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,2389030,2389030,2315520,238903%1,56
Ata Gayrimenkul Yatirim Ortakligi A.S.0,3640700,3712100,3248100,364070%8,51
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,2085100,2211500,2085100,208510%-2,94
Atlantis Yatirim Holding A.S.0,5717500,5717500,5717500,571750%1,00
Atlas Yatırım Ortaklığı A.Ş.0,2887600,2887600,2642900,288760%9,26
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,19401,25481,19401,1940%-4,84
Ayen Enerji A.S.0,7328500,7596600,7328500,732850%-4,65
Aygaz A.S.2,84852,84852,75762,7576%-3,19
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,23771,28621,21341,2377%-3,77
Bak Ambalaj Sanayi ve Ticaret A.S.1,50601,50601,44571,4758%-2,97
Banvit Bandirma Vitaminli Yem Sanayii A.S.0,9703000,9928700,9703000,970300%-3,37
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0349120,0361820,0349120,034912%-1,79
Batisoke Cimento Sanayi ve Ticaret A.S.0,2987900,2987900,2828600,286840%0,00
Besiktas Futbol Yatirimlari A.S.0,3318800,3318800,3269260,331880%-1,47
Big Medya Teknoloji Anonim Sirketi1,85801,85801,70741,8078%-4,00
Birlik Mensucat Fabric Industry and Trade Inc.3,37123,53573,37123,3712%-2,38
Blume Metal Kimya Anonim Sirketi0,6649270,7566410,6649270,664927%-9,38
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.0,6700000,6900000,6600000,670000%-5,63
Borusan Yatirim ve Pazarlama A.S.1,16671,21671,15001,1667%-7,89
Bosch Fren Sistemleri A.Ş.1,70001,76001,70001,7000%-6,08
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0519280,0519280,0484070,050167%1,79
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.0,8780500,8780500,8780500,878050%-2,70
Burcelik Bursa Celik Dokum Sanayi A.S.0,0553840,0576920,0530760,055384%-1,37
Bursa Cimento Fabrikasi A.S.1,15001,23021,15001,1500%0,00
Celik Halat ve Tel Sanayii A.S.1,15301,19821,06261,1530%-1,92
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,2390800,2390800,2344800,234480%-1,92
Cim Beton Hazirbeton Prefabrication A.S.6,70006,70006,60006,6000%-1,49
Cimentas Izmir Cimento Fabrikasi A.S.3,09543,17583,05523,0954%-3,75
Coca-Cola İçecek A.Ş.1,88001,95001,88001,8800%-3,59
Cosmos Yatirim Holding A.S.0,3827900,3914900,3740900,391490%-2,17
Çelebi Hava Servisi A.Ş.5,06945,06945,00005,0000%0,00
Çimsa Çimento Sanayi ve Ticaret A.Ş.2,25002,27782,22222,2500%-2,41
Dagi Yatirim Holding A.S.0,6571500,6571500,6472000,647200%-4,41
Dardanel Onentas Gida Sanayi A.S.0,8000000,8800000,7900000,800000%-9,09
Demisas Dokum Emaye Sanayi A.S.0,2297200,2297200,2253800,229720%0,00
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.1,40001,50001,40001,4000%-5,08
Derimod Konfeksiyon Ayakkabi A.S.0,4060100,4285600,4060100,406010%-6,25
Deva Holding A.S.0,2742300,2742300,2582800,258280%-4,71
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.0,9900001,00000,9900000,990000%-1,98
Dogan Burda Magazine Publishing and Media Inc.1,85801,85801,70741,8078%-4,00
Dogan Sirketler Grubu Holdings A.S.0,3976600,3976600,3751500,382650%-3,77
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,4706140,4815590,4706140,470614%-2,27
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,4706100,4815600,4706100,470610%-2,27
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,1632900,1655500,1610200,163290%-4,00
Dogusan Boru Sanayii ve Ticaret A.S.0,4486600,4568200,4486600,448660%0,00
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.0,8473400,8473400,7898900,789890%-5,17
Dunya Holding A.Ş.11,950812,765611,407511,9508%3,53
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0216590,0221010,0212170,021659%-3,92
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1777770,1777770,1685180,170370%-4,17
Eczacibasi Yatirim Holding A.S.0,9500001,00000,9500000,950000%-6,56
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.1,39661,39661,30031,3243%0,00
Ege Endustri ve Ticaret A.S.8,60009,00008,60008,6000%-6,52
Ege Profil ve Sanayi A.S.0,1088800,1104810,1072780,108880%0,00
Ege Seramik Sanayi ve Ticaret A.Ş.0,5151500,5212100,5030300,515150%-3,41
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,4467600,4629100,4467600,446760%-2,35
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,2222200,2266700,2177800,222220%-1,96
Emek Elektrik Endüstrisi A.Ş.0,4813700,4964100,4813700,481370%-3,03
Eminis Ambalaj A.S.1,22041,22041,22041,2204%-1,56
Enka Insaat ve Sanayi A.S.0,4179650,4330720,4179650,417965%-2,35
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.0,9135000,9657000,9135000,913500%-7,89
Eregli Demir ve Celik Fabrikalari T.A.S.0,1452020,1510100,1452020,145202%-2,60
Ersu Meyve ve Gida Sanayi A.S.0,6624900,6983000,6445900,662490%-3,90
Escort Teknoloji Yatırım A.Ş.0,0357600,0385100,0344760,035760%-2,50
Federal-Mogul Izmit Piston2,42862,46432,35712,4286%-1,45
Ford Otomotiv Sanayi A.Ş.0,4125000,4250000,4062500,412500%-1,49
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0044970,0048420,0044470,004497%-6,18
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.0,9053700,9177700,8929700,905370%-5,19
Garanti Faktoring A.S.0,3049800,3332200,3049800,304980%0,00
Garanti Yatirim Ortakligi A.S.0,1171000,1171000,1153800,117100%0,00
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0482830,0506970,0482830,048283%-5,88
Goodyear Lastikleri T.A.Ş.0,0999670,1038870,0999670,099967%-1,92
Göltaş Göller Bölgesi Çimento A.Ş.2,48002,52002,44002,4800%-1,59
GSD Denizcilik Gayrimenkul A.Ş.0,1900000,1966600,1866600,190000%-3,39
GSD Holding A.S.0,2448600,2448600,2359000,235900%-3,66
Gubre Fabrikalari T.A.S.0,0718500,0718500,0643700,071850%0,00
Hacı Ömer Sabancı Holding A.Ş.2,28942,36832,26312,2894%-3,33
Hektaş Ticaret T.A.Ş.0,0140080,0140080,0134690,013792%-1,54
Hürriyet Gazetecilik ve Matbaacılık A.Ş.1,46281,46281,39551,4124%-2,33
ICBC Turkey Bank A.S.0,2874500,3011400,2806000,287450%-4,55
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,0870000,0900000,0870000,087000%-2,25
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,5658500,5825000,5658500,565850%-4,23
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,6375000,6625000,6375000,637500%-3,77
Ihlas Holding A.S.0,7935700,9625000,7700000,793570%-15,83
Intema Insaat ve Tesisat Malzeme A.S.0,5459700,5459700,5331200,533120%-4,60
Inveo Yatırım Holding A.Ş.0,0221410,0226170,0221410,022141%-2,10
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,8435100,8912500,8275900,843510%-1,85
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,8466910,8912540,8275930,846691%-1,48
Is Finansal Kiralama A.S.0,0545400,0572000,0545400,054540%-4,65
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,3754900,3848800,3708000,375490%-2,44
Isiklar Enerji ve Yapı Holding A.Ş.0,8100000,8300000,8100000,810000%-4,71
Izmir Demir Celik Sanayi A.S.0,1701500,1867500,1701500,170150%-6,82
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,4588900,4982200,4588900,458890%-2,78
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,1635400,1635400,1406500,140650%-20,37
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0429900,0501600,0429900,042990%-17,64
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,1296500,1296500,1137700,113770%-20,37
Karsan Otomotiv Sanayii ve Ticaret A.S.1,56201,62211,56201,5620%-3,70
Karsu Tekstil Sanayii ve Ticaret A.S.0,6583300,6750000,6416700,658330%0,00
Kartonsan Karton Sanayi ve Ticaret A.Ş.38,571438,571438,571438,5714%-1,82
Kent Gıda Maddeleri Sanayii A.Ş.0,0140000,0140000,0137500,014000%0,00
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,0460300,0514500,0451300,046030%-7,27
Kervansaray Yatirim Holding A.S.0,9271900,9675100,9271900,927190%-2,82
Klimasan Klima Sanayi ve Ticaret A.Ş.0,4469700,4545500,4393900,446970%5,36
Koç Holding A.Ș.4,94095,08844,94094,9409%-2,90
Konfrut Gida Sanayi ve Ticaret A.S.0,0429680,0429680,0398430,042187%1,89
Konya Cimento Sanayii A.S.10,500011,000010,500010,5000%-4,55
Kordsa Teknik Tekstil A.S.0,0833370,0868460,0833370,083337%-4,04
Kristal Kola ve Meşrubat Sanayi A.Ş.4,36894,36894,06234,1390%-3,57
Kuvva Gıda Ticaret ve Sanayi A.Ş.0,4376970,4571500,4376970,437697%-4,26
Kütahya Porselen Sanayi A.Ş.0,9415600,9740300,9415600,941560%-4,92
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0341460,0371950,0341460,034146%-6,67
Logo Yazilim Sanayi ve Ticaret A.S.0,9027800,9305600,9027800,902780%-2,99
Luks Kadife Ticaret Sanayii A.S.0,7870700,8464800,7870700,787070%-5,36
Lydia Holding AS0,4876620,4876620,4533200,460188%-5,63
Makina Takim Endustrisi A.S.0,4369300,4915500,4369300,436930%-11,11
Marmaris Altinyunus Turistik Tesisler A.S.1,75001,75001,75001,7500%0,00
Marshall Boya ve Vernik Sanayi A.Ş.9,13179,45219,13179,1317%-5,00
Marti Otel İşletmeleri A.Ş.0,5250000,5250000,5000000,512500%-2,38
Mazhar Zorlu Holding A.S.0,5600000,6000000,5600000,560000%-5,08
Menderes Tekstil Sanayi ve Ticaret A.S.0,2760200,2829200,2725700,276020%-2,44
Merko Gıda Sanayi ve Ticaret A.Ş.0,8619200,8885770,8530340,861920%-3,00
Metemtur Otelcilik ve Turizm AS3,38733,85453,38733,3873%-9,37
Metro Ticari ve Mali Yatirimlar Holding A.S.0,9633200,9805200,9289100,963320%7,69
Metro Yatirim Ortakligi A.S.0,7333300,8000000,7333300,733330%-6,38
Migros Ticaret Anonim Sirketi5,30005.600.000,005.300.000,005.600.000,00%0,00
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,4876600,4876600,4533200,460190%-5,63
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.0,1090300,1144800,1090300,109030%-4,76
Netas Telekomunikasyon A.S.2,60002,70002,55002,6000%-1,89
Nuh Cimento Sanayi A.S.2,20002,20002,10002,1000%-6,67
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,2937500,3000000,2937500,293750%-2,08
Otokar Otomotiv ve Savunma Sanayi A.Ş.3,42773,50933,42773,4277%-2,33
Oyak Cimento Fabrikalari A.S.0,3458460,3458460,3353650,340605%0,00
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0069260,0073970,0069260,006926%-1,91
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.7,30007,30006,90006,9000%-5,48
Parsan Makina Parçaları Sanayi A.Ş.0,1674900,1728100,1674900,167490%-1,56
Penguen Gıda Sanayi A.Ş.1,64401,66311,60581,6440%2,38
Petkim Petrokimya Holding A.S.0,6592300,6883200,6592300,659230%-2,86
Petrokent Turizm A.Ş.6,32406,63006,22206,3240%-6,06
Pınar Entegre Et ve Un Sanayi A.Ş.0,0714280,0773800,0702380,071428%-4,00
Pinar Su Sanayi ve Ticaret A.S.0,0583150,0583150,0511810,052731%0,00
Pinar Sut Mamulleri Sanayii A.S.0,1024630,1157630,1024630,102463%-3,26
QNB Bank A.Ş.0,1225360,1271890,1225360,122536%-3,66
QNB Finansal Kiralama A.S.0,3989700,4255700,3989700,398970%-6,25
QNB Finansal Kiralama A.Ş.0,0460020,0489380,0460020,046002%-6,00
QNB Finansbank A.Ş.0,2011800,2088200,2011800,201180%-3,66
Ral Yatirim Holding A.S.0,1001670,1040800,1001670,100167%-8,57
Ray Sigorta A.S.0,8472500,9299100,8472500,847250%-1,44
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,4350000,4500000,4350000,435000%-2,25
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.1,26421,27801,24351,2642%-2,66
Sanko Pazarlama İthalat İhracat A.Ş.1,44911,53531,43181,4491%-10,64
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0570000,0580000,0560000,057000%-1,72
Sasa Polyester Sanayi A.Ş.0,0063220,0066330,0063220,006322%-6,15
Selcuk Gida Endustri Ihracat A.S.19,043520,341918,177919,0435%3,53
Serve Film Prodüksiyon Eglence A.S.0,4377000,4559300,4377000,437700%-4,00
Soktas Tekstil Sanayi ve Ticaret A.S.1,17931,17931,13641,1364%-1,85
Sonmez Filament Sentetik A.S.0,8000000,8428600,8000000,800000%-3,45
Sonmez Pamuklu Sanayii A.S.0,1439960,1550730,1439960,143996%-5,80
Şekerbank T.A.Ş.0,1707500,1707500,1641900,164190%-2,60
Tat Gida Sanayi A.S.1,53331,57781,51111,5333%0,00
Tek Art Insaat Ticaret Turizm A.S.1,70281,77281,70281,7028%-1,35
Tera Finansal Yatırımlar Holding A.Ş.0,2365740,2365740,2337070,233707%-4,12
Tera Yatirim Teknoloji Holding A.Ş.0,2339100,2339100,2339100,233910%-2,38
Tofas Turk Otomobil Fabrikasi A.S.1,21001,26111,21001,2100%-4,05
Tukas Gida Sanayi ve Ticaret A.S.0,3703700,3796290,3666660,370370%-2,44
Tupras Turkiye Petrol Rafinerileri A.S.1,12861,15711,11431,1286%-2,47
Turcas Petrol A.S.0,5451400,5578100,5324600,545140%-2,27
Turk Prysmian Kablo ve Sistemleri A.S.0,3955400,4022400,3955400,395540%-1,67
Turk Sise ve Cam Fabrikalari A.S.0,2459800,2459800,2312900,231290%-5,97
Turkcell Iletisim Hizmetleri A.S.1,97632,11401,97631,9763%-2,28
Turkish Airlines Inc.0,000820000,000820000,000790000,00079000%-2,47
Turkiye Sigorta A.S.0,0205690,0205690,0194570,019457%-3,45
Turkiye Sınai Kalkınma Bankası A.Ş.0,0783300,0802900,0754800,075480%-3,64
Türk Tuborg Bira ve Malt Sanayii A.Ş.2,23242,23242,16262,1975%-3,08
Türkiye Garanti Bankası A.Ş.0,5240800,5240800,5010400,501040%-1,14
Türkiye Kalkınma ve Yatırım Bankası A.Ş.0,6237100,6237100,5544100,567010%-7,22
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,3983100,4067800,3983100,398310%-4,08
Usak Seramik Sanayii A.S.0,0470520,0489850,0464070,047052%-6,41
Vakif Finansal Kiralama A.S.0,0044090,0044090,0042670,004267%-3,22
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0243540,0243540,0234800,023480%-2,59
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,3306000,3370800,3306000,330600%-1,92
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2488300,2597700,2488300,248830%-4,21
Vestel Elektronik Sanayi ve Ticaret A.S.3,40003,50003,35003,4000%-1,45
Viking Kagit ve Seluloz A.S.0,3382400,3602900,3382400,338240%-4,17
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0510000,0530000,0460000,048000%-2,04
Yapi ve Kredi Bankasi A.S.0,4151500,4662500,4151500,415150%-1,52
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,1282100,1321600,1282100,128210%-2,99
Yesil Yapi Endustrisi A.S.0,6181660,6181660,5989340,598934%-2,24
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0843750,0860620,0826870,084375%-3,85
Zorlu Enerji Elektrik Üretim A.Ş.1,12921,15611,12921,1292%-2,33