Amerikan Doları 50,0196 %0,06Euro 56,1160 %0,32Gram Altın 6.564,00 %3,09Ons Altın 4.058,77 %3,56Brent Petrol 94,6688 %-9,12EUR/USD 1,1219 %0,26Bitcoin 80.276,01 %3,64Ethereum 2.425,40 %6,62

6 Şubat 2004 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,6523800,6571420,6523800,652380%-1,44
Afyon Çimento Sanayi T.A.Ş.0,1094100,1154300,1094100,109410%0,51
Akbank T.A.Ş.1,74021,79631,72611,7402%-2,36
Akçansa Çimento Sanayi ve Ticaret A.Ş.3,35003,45003,35003,3500%-3,60
Akenerji Elektrik Üretim A.Ş.1,02091,04481,01291,0209%-1,54
Akin Tekstil A.S.2,18002,18002,11002,1300%-1,39
Aksa Akrilik Kimya Sanayii A.Ş.0,0908740,0929710,0908740,090874%-2,26
Aksigorta A.Ş.1,15821,17281,13641,1582%-0,63
Aksu Enerji Ve Ticaret A.S.0,6071200,6647300,6026900,607120%0,74
Alarko Carrier Sanayi ve Ticaret A.S.10,000010,10009,900010,0000%-0,99
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0323350,0328620,0323350,032335%-1,08
Alarko Holding A.Ş.1,63541,66921,62411,6354%-1,36
Alcatel Lucent Teletas Telekomunikasyon A.S.3,41343,51103,41343,4134%-2,10
Alkim Alkali Kimya A.S.0,2925790,2991720,2925790,292579%-2,20
Alkim Kagit Sanayi ve Ticaret A.S.0,1204760,1238090,1190470,120476%-0,78
Altinyunus Cesme Turistik Inc.2,53312,55012,53312,5331%-1,97
Anadolu Anonim Türk Sigorta Şirketi0,3322640,3361270,3322640,332264%-1,15
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,4364570,4414730,4339480,436457%-0,57
Anadolu Grubu Holding A.S.0,0918750,0945000,0918750,091875%-2,78
Anadolu Hayat Emeklilik A.S.0,5432600,5510800,5432600,543260%-1,42
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,7969590,8120920,7969590,796959%-1,25
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,1533150,1591560,1518550,153315%0,00
Arcelik A.S.6,29276,29276,09766,0976%-2,34
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,4459600,4624700,4426500,445960%-2,17
Arsan Tekstil Sanayi ve Ticaret A.S.0,0568750,0568750,0552730,055807%-1,41
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1602480,1631890,1587780,160248%-0,91
Ata Gayrimenkul Yatirim Ortakligi A.S.0,9494500,9565900,9137500,949450%-0,75
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,3348800,3475200,3348800,334880%-1,85
Atlantis Yatirim Holding A.S.1,41521,48601,27371,4152%-2,91
Atlas Yatırım Ortaklığı A.Ş.0,4444000,4620200,4130700,444400%-3,40
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,20621,21431,18191,2062%0,68
Ayen Enerji A.S.0,6658200,6792300,6524200,665820%-1,32
Aygaz A.S.3,60003,60003,40003,5250%2,92
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,73521,77161,72301,7352%-2,05
Bak Ambalaj Sanayi ve Ticaret A.S.0,9337010,9337010,9186410,918641%0,00
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,65001,77501,65001,6500%0,00
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0297070,0303420,0297070,029707%-1,68
Batisoke Cimento Sanayi ve Ticaret A.S.0,2729000,2729000,2629400,266920%-2,90
Besiktas Futbol Yatirimlari A.S.0,5349710,5597380,5300170,534971%0,00
Big Medya Teknoloji Anonim Sirketi2,27482,27482,23462,2346%-2,20
Birlik Mensucat Fabric Industry and Trade Inc.6,90696,98916,78366,9069%3,70
Blume Metal Kimya Anonim Sirketi0,1430740,1458250,1421560,143074%-2,50
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.0,9350000,9450000,9300000,935000%-1,58
Borusan Yatirim ve Pazarlama A.S.2,21672,25002,10002,2167%-0,75
Bosch Fren Sistemleri A.Ş.2,43002,46002,43002,4300%-0,82
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0244670,0244670,0241150,024115%-1,44
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,23171,24391,21951,2317%-0,98
Burcelik Bursa Celik Dokum Sanayi A.S.0,0565380,0592300,0500000,056538%3,52
Bursa Cimento Fabrikasi A.S.1,10191,13401,10191,1019%0,00
Celik Halat ve Tel Sanayii A.S.0,8500400,8500400,8455200,850040%-1,05
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,5885100,5885100,5747100,579310%-1,56
Cim Beton Hazirbeton Prefabrication A.S.8,30008,30008,15008,2000%0,00
Cimentas Izmir Cimento Fabrikasi A.S.2,43612,48432,43612,4361%-1,94
Coca-Cola İçecek A.Ş.3,78003,90003,78003,7800%-1,82
Cosmos Yatirim Holding A.S.1,07881,07880,9569701,0440%2,56
Çelebi Hava Servisi A.Ş.5,02785,02784,88894,8889%-0,57
Çimsa Çimento Sanayi ve Ticaret A.Ş.2,90002,92502,87502,9000%0,00
Dagi Yatirim Holding A.S.1,95151,95151,75241,9117%3,23
Dardanel Onentas Gida Sanayi A.S.1,03001,06001,03001,0300%-2,83
Demisas Dokum Emaye Sanayi A.S.0,6414700,6934800,6068000,641470%1,37
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.11,500011,50008,250011,5000%4,55
Derimod Konfeksiyon Ayakkabi A.S.0,5368300,5593900,5368300,536830%-2,46
Deva Holding A.S.0,3137700,3137700,3048400,306110%-0,42
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.3,47503,55003,45003,4750%0,72
Dogan Burda Magazine Publishing and Media Inc.2,27232,27232,23462,2346%-2,20
Dogan Sirketler Grubu Holdings A.S.0,7728100,7728100,7428000,757800%-0,98
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,4925030,5089200,4925030,492503%-1,10
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,4925000,5089200,4925000,492500%-1,10
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,2721400,2812100,2698800,272140%-3,23
Dogusan Boru Sanayii ve Ticaret A.S.0,6689100,6770700,6607500,668910%-1,21
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.2,15172,15172,08532,1327%0,90
Dunya Holding A.Ş.11,000111,271711,000111,0001%-1,22
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0508330,0521590,0503910,050833%-1,71
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1574070,1574070,1537030,153703%-2,35
Eczacibasi Yatirim Holding A.S.1,34171,37501,34171,3417%-2,42
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.1,35801,35801,32921,3484%-0,71
Ege Endustri ve Ticaret A.S.5,75005,85005,75005,7500%-1,71
Ege Profil ve Sanayi A.S.0,1256920,1320970,1200880,125692%-0,63
Ege Seramik Sanayi ve Ticaret A.Ş.0,9800001,03000,9800000,980000%-2,97
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,7966400,8127900,7912600,796640%-1,33
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,3946700,4053300,3920000,394670%0,00
Emek Elektrik Endüstrisi A.Ş.0,4400000,4500000,4400000,440000%-3,30
Eminis Ambalaj A.S.1,51101,51101,38711,3871%-1,10
Enka Insaat ve Sanayi A.S.0,6250270,6350280,6200270,625027%-3,10
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,07011,07011,07011,0701%0,00
Eregli Demir ve Celik Fabrikalari T.A.S.0,3020200,3078280,3000840,302020%-0,64
Ersu Meyve ve Gida Sanayi A.S.0,6760700,6978700,6698300,676070%-0,91
Escort Teknoloji Yatırım A.Ş.0,0302580,0308080,0302580,030258%-1,79
Federal-Mogul Izmit Piston2,65712,75712,60002,6571%1,09
Ford Otomotiv Sanayi A.Ş.0,8500000,8800000,8450000,850000%-5,56
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0052870,0055340,0052380,005287%-1,84
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.1,56271,63711,52551,5627%-4,55
Garanti Faktoring A.S.0,3433900,3479100,3411300,343390%0,00
Garanti Yatirim Ortakligi A.S.0,2522700,2522700,2230600,242980%-2,14
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0500940,0509990,0491880,050094%1,22
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,8523120,8614180,8523120,852312%-0,43
Goodyear Lastikleri T.A.Ş.0,1081990,1097670,1058470,108199%0,73
Göltaş Göller Bölgesi Çimento A.Ş.3,32003,36003,28003,3200%0,00
GSD Denizcilik Gayrimenkul A.Ş.0,4466600,4666600,4466600,446660%-3,60
GSD Holding A.S.0,3404200,3404200,3314600,334440%-0,89
Gubre Fabrikalari T.A.S.0,1903000,1970300,1903000,190300%-1,74
Hacı Ömer Sabancı Holding A.Ş.2,89462,94722,86832,8946%-2,66
Hektaş Ticaret T.A.Ş.0,0239110,0239110,0233980,023569%-0,72
Hürriyet Gazetecilik ve Matbaacılık A.Ş.2,27662,27662,20592,2200%-2,48
ICBC Turkey Bank A.S.0,2942900,3011400,2874500,294290%-2,27
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,0930000,0960000,0930000,093000%-1,69
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.1,00081,04061,00081,0008%-5,26
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,8200000,8800000,8000000,820000%-1,20
Ihlas Holding A.S.0,9271400,9428600,9192800,927140%-3,28
Intema Insaat ve Tesisat Malzeme A.S.0,7065500,7065500,6455300,651950%-2,40
Inveo Yatırım Holding A.Ş.0,0852310,0852310,0745170,085231%20,14
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,6811700,7066400,6620700,681170%1,90
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,6811720,7066370,6620740,681172%1,90
Is Finansal Kiralama A.S.0,1762700,1795900,1746000,176270%-0,93
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,6618000,6946600,6618000,661800%-5,37
Isiklar Enerji ve Yapı Holding A.Ş.0,7900000,8200000,7800000,790000%-1,25
Izmir Demir Celik Sanayi A.S.0,2456800,2506600,2456800,245680%-1,33
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,5670600,5703300,5473900,567060%0,58
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,2175100,2175100,2093400,214240%2,34
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0618300,0622400,0606000,061830%0,00
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2037400,2037400,1944700,199770%2,03
Karsan Otomotiv Sanayii ve Ticaret A.S.2,78762,83562,78762,7876%-0,85
Karsu Tekstil Sanayii ve Ticaret A.S.0,7000000,7066700,6933300,700000%-0,94
Kartonsan Karton Sanayi ve Ticaret A.Ş.65,714365,714364,285764,6429%0,00
Kent Gıda Maddeleri Sanayii A.Ş.0,0169000,0172000,0166000,016900%-1,74
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1245500,1290700,1227500,124550%-2,13
Kervansaray Yatirim Holding A.S.0,9675100,9675100,9540700,967510%0,70
Klimasan Klima Sanayi ve Ticaret A.Ş.0,3977300,4053000,3977300,397730%-0,94
Koç Holding A.Ș.6,10476,27436,06236,1047%-2,70
Konfrut Gida Sanayi ve Ticaret A.S.0,0656250,0656250,0634370,065312%0,48
Konya Cimento Sanayii A.S.16,000016,000015,600016,0000%3,23
Kordsa Teknik Tekstil A.S.0,1210580,1226370,1210580,121058%-0,43
Koza Anadolu Metal Madencilik A.S.0,1533200,1591600,1518600,153320%0,00
Kristal Kola ve Meşrubat Sanayi A.Ş.1,18801,18801,17271,1804%-0,64
Kuvva Gıda Ticaret ve Sanayi A.Ş.0,8428570,8809520,8428570,842857%-2,75
Kütahya Porselen Sanayi A.Ş.1,13641,24681,12991,1364%-1,13
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0252430,0258530,0252430,025243%-2,36
Logo Yazilim Sanayi ve Ticaret A.S.1,35001,38331,33331,3500%-4,71
Luks Kadife Ticaret Sanayii A.S.0,9207300,9355800,9207300,920730%-1,59
Lydia Holding AS0,8379550,8379550,8104810,817350%-1,65
Makina Takim Endustrisi A.S.0,4460400,4551400,4278300,446040%-3,92
Marmaris Altinyunus Turistik Tesisler A.S.2,82502,87502,82502,8250%-1,74
Marshall Boya ve Vernik Sanayi A.Ş.11,534812,015411,214311,5348%2,13
Marti Otel İşletmeleri A.Ş.0,9600000,9600000,9200000,920000%-4,17
Mazhar Zorlu Holding A.S.1,44001,52001,42001,4400%-5,88
Menderes Tekstil Sanayi ve Ticaret A.S.0,2725700,2829200,2691200,272570%-1,25
Merko Gıda Sanayi ve Ticaret A.Ş.1,40401,43951,40401,4040%-3,66
Metemtur Otelcilik ve Turizm AS0,7288600,7428800,7241900,728860%-2,50
Metro Ticari ve Mali Yatirimlar Holding A.S.0,7586100,7689300,7328100,758610%0,00
Metro Yatirim Ortakligi A.S.1,10001,12671,08671,1000%-2,94
Migros Ticaret Anonim Sirketi7,20007.350.000,007.200.000,007.350.000,00%-2,00
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,8379600,8379600,8104800,817350%-1,65
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,9500000,9690000,9452500,950000%-1,48
Mondi Turkey Corrugated Cardboard Inc.0,9499960,9689950,9452460,949996%-1,48
Net Holding A.S.0,1989800,2044300,1989800,198980%-2,67
Netas Telekomunikasyon A.S.3,70003,75003,70003,7000%-1,33
Nuh Cimento Sanayi A.S.2,65002,65002,35002,5750%7,85
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,5175000,5275000,5150000,517500%-1,90
Otokar Otomotiv ve Savunma Sanayi A.Ş.3,35003,40003,32503,3500%-1,47
Oyak Cimento Fabrikalari A.S.0,4637480,4637480,4519570,451957%-0,86
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0183590,0190320,0178210,018359%-1,80
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.0,7120000,7120000,6880000,688000%-1,15
Parsan Makina Parçaları Sanayi A.Ş.0,4038400,4112800,4038400,403840%-0,46
Penguen Gıda Sanayi A.Ş.1,74291,75151,72561,7429%-0,49
Petkim Petrokimya Holding A.S.0,5041200,5235100,5041200,504120%-3,70
Petrokent Turizm A.Ş.7,34407,54807,34407,3440%-0,69
Pınar Entegre Et ve Un Sanayi A.Ş.0,0678570,0690470,0678570,067857%-0,87
Pinar Su Sanayi ve Ticaret A.S.0,0595560,0595560,0583150,058935%-1,04
Pinar Sut Mamulleri Sanayii A.S.0,1320190,1354670,1280780,132019%1,90
Platform Turizm Tasimacilik A.S.29,400029,400029,310029,3100%-0,71
QNB Bank A.Ş.0,1938860,1985390,1923350,193886%-3,10
QNB Finansal Kiralama A.S.0,7660200,7873000,7660200,766020%-0,69
QNB Finansal Kiralama A.Ş.0,0880890,0905360,0880890,088089%-0,83
QNB Finansbank A.Ş.0,3183200,3259600,3157700,318320%-3,10
Ral Yatirim Holding A.S.0,1142530,1189490,1142530,114253%-3,95
Ray Sigorta A.S.0,6199400,6364700,6199400,619940%-2,60
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,4650000,4800000,4650000,465000%-1,59
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,7599170,7737330,7599170,759917%-0,90
Sanko Pazarlama İthalat İhracat A.Ş.1,44911,51121,44221,4491%-3,00
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0815000,0830000,0815000,081500%-0,61
Sasa Polyester Sanayi A.Ş.0,0074100,0075140,0074100,007410%-1,38
Selcuk Gida Endustri Ihracat A.S.17,528717,961517,528717,5287%-1,22
Serve Film Prodüksiyon Eglence A.S.0,8428600,8809500,8428600,842860%-2,75
Soktas Tekstil Sanayi ve Ticaret A.S.1,01211,01210,9606100,977760%0,00
Sonmez Filament Sentetik A.S.1,15001,19001,15001,1500%-7,26
Sonmez Pamuklu Sanayii A.S.0,1798840,1876380,1798840,179884%-4,92
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,60002,62002,60002,6200%3,56
Şekerbank T.A.Ş.0,2189200,2189200,2123500,214540%-2,97
Tat Gida Sanayi A.S.2,35002,39002,35002,3500%-2,08
Tek Art Insaat Ticaret Turizm A.S.2,93903,05572,91572,9390%-0,79
Tera Finansal Yatırımlar Holding A.Ş.0,7025550,7025550,6308660,688217%3,23
Tera Yatirim Teknoloji Holding A.Ş.0,4198980,4290270,4039240,419898%1,66
Tofas Turk Otomobil Fabrikasi A.S.2,25002,31302,22302,2500%-1,96
Tukas Gida Sanayi ve Ticaret A.S.0,3425920,3462960,3407400,342592%-0,54
Tupras Turkiye Petrol Rafinerileri A.S.1,67141,70001,65711,6714%-0,85
Turcas Petrol A.S.0,7733300,7923500,7606500,773330%-1,61
Turk Prysmian Kablo ve Sistemleri A.S.0,4961000,5028000,4927500,496100%-0,67
Turk Sise ve Cam Fabrikalari A.S.0,4625800,4625800,4405600,451570%2,50
Turkcell Iletisim Hizmetleri A.S.2,42902,48322,42902,4290%-0,67
Turkish Airlines Inc.0,000930000,000930000,000910000,00091000%-2,15
Turkiye Sigorta A.S.0,0233480,0233480,0225140,023070%-0,60
Turkiye Sınai Kalkınma Bankası A.Ş.0,1424200,1459800,1381500,138150%-1,02
Türk Tuborg Bira ve Malt Sanayii A.Ş.2,02312,02311,98822,0056%-0,86
Türkiye Garanti Bankası A.Ş.0,9502500,9502500,9329800,938740%-1,21
Türkiye Kalkınma ve Yatırım Bankası A.Ş.0,6552100,6552100,6300100,648910%1,98
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,3694900,3762700,3694900,369490%-0,91
Usak Seramik Sanayii A.S.0,0844360,0876590,0837910,084436%2,34
Vakif Finansal Kiralama A.S.0,0104790,0104790,0102420,010242%-1,81
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0322230,0322230,0312240,031224%-1,96
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,5678600,5782300,5678600,567860%-2,23
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2362500,2428100,2351600,236250%-1,37
Vestel Elektronik Sanayi ve Ticaret A.S.5,35005,45005,30005,3500%-1,83
Viking Kagit ve Seluloz A.S.0,3941200,4000000,3911800,394120%-0,74
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0600000,0600000,0580000,059000%-1,67
Yapi ve Kredi Bankasi A.S.0,6706300,7025600,6642400,670630%-2,78
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,3175700,3254600,3156000,317570%1,90
Yesil Yapi Endustrisi A.S.0,5494810,5494810,5357440,538491%-2,00
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0929470,0935550,0917320,092947%0,66
Zorlu Enerji Elektrik Üretim A.Ş.1,53241,59971,51901,5324%-1,72