Amerikan Doları 50,0410 %0,05Euro 56,1980 %0,05Gram Altın 6.575,00 %0,11Ons Altın 4.063,88 %0,06Brent Petrol 94,6094 %-0,60EUR/USD 1,1234 %0,04Bitcoin 80.450,00 %0,39Ethereum 2.424,39 %0,14

1 Şubat 2005 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,9266660,9266660,9066660,926666%1,46
Afyon Çimento Sanayi T.A.Ş.0,3063500,3118200,2954100,306350%-3,45
Akbank T.A.Ş.2,91202,98212,91202,9120%0,61
Akçansa Çimento Sanayi ve Ticaret A.Ş.5,40005,45005,25005,4000%2,86
Akenerji Elektrik Üretim A.Ş.1,13251,14851,12461,1325%-0,70
Akin Tekstil A.S.2,90002,94002,88002,9000%0,69
Aksa Akrilik Kimya Sanayii A.Ş.0,1111460,1118450,1104470,111146%1,27
Aksigorta A.Ş.1,80651,80651,76281,8065%4,20
Aksu Enerji Ve Ticaret A.S.1,76371,79921,73721,7637%1,53
Alarko Carrier Sanayi ve Ticaret A.S.12,300012,400012,100012,3000%0,82
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0615070,0619470,0601890,061507%2,19
Alarko Holding A.Ş.2,05272,05271,97372,0527%2,82
Alcatel Lucent Teletas Telekomunikasyon A.S.2,86512,87642,78552,8651%3,28
Alkim Alkali Kimya A.S.0,3774680,3791160,3741710,377468%2,69
Alkim Kagit Sanayi ve Ticaret A.S.0,1135710,1142850,1121420,113571%2,58
Altinyunus Cesme Turistik Inc.2,37882,40872,36382,3788%0,00
Anadolu Anonim Türk Sigorta Şirketi0,7263450,7302090,7070270,726345%2,17
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,6584480,6835310,6459060,658448%-1,87
Anadolu Grubu Holding A.S.0,3912220,4164690,3912220,391222%-3,13
Anadolu Hayat Emeklilik A.S.0,9957501,00060,9717000,995750%2,48
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,18031,20051,16011,1803%1,74
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,1722970,1737570,1620760,172297%5,36
Arcelik A.S.8,48788,58548,43908,4878%1,16
Arena Bilgisayar Sanayi ve Ticaret A.Ş.1,03731,05051,02401,0373%1,29
Arsan Tekstil Sanayi ve Ticaret A.S.0,0453930,0456600,0451260,045393%0,00
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,2014130,2028830,1999430,201413%0,74
Ata Gayrimenkul Yatirim Ortakligi A.S.1,05651,06371,04941,0565%0,68
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,6129000,6255400,5813100,612900%5,43
Atlantis Yatirim Holding A.S.1,29071,29641,27941,2907%-0,44
Atlas Yatırım Ortaklığı A.Ş.0,8809600,8848800,8496400,880960%3,69
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,13331,14951,10901,1333%1,45
Ayen Enerji A.S.1,66231,67301,64091,6623%1,31
Aygaz A.S.3,66003,68003,62003,6600%1,67
Bagfas Bandirma Gübre Fabrikaları A.Ş.2,51172,67552,45712,5117%-4,83
Bak Ambalaj Sanayi ve Ticaret A.S.0,9698440,9758680,9638200,969844%0,63
Banvit Bandirma Vitaminli Yem Sanayii A.S.2,07002,08002,06002,0700%0,00
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0444340,0454500,0441800,044434%1,16
Batisoke Cimento Sanayi ve Ticaret A.S.0,5338400,5418100,5298600,533840%-0,74
Besiktas Futbol Yatirimlari A.S.0,5448770,5745980,5399240,544877%-0,90
Big Medya Teknoloji Anonim Sirketi4,59684,63684,59684,5968%0,00
Birlik Mensucat Fabric Industry and Trade Inc.6,08476,08476,01896,0847%0,54
Blume Metal Kimya Anonim Sirketi0,1687540,1705880,1678360,168754%0,00
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,58002,60002,56002,5800%0,78
Borusan Yatirim ve Pazarlama A.S.4,34004,38004,28004,3400%1,40
Bosch Fren Sistemleri A.Ş.17,707519,176317,381117,7075%0,46
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0374930,0376690,0360850,037493%3,40
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.2,30492,34152,26832,3049%0,53
Burcelik Bursa Celik Dokum Sanayi A.S.0,1338460,1353840,1323070,133846%0,58
Burcelik Vana Sanayi ve Ticaret A.S.1,26291,27071,24741,2629%-0,61
Bursa Cimento Fabrikasi A.S.1,69031,71171,66891,6903%0,00
Celik Halat ve Tel Sanayii A.S.1,50111,56441,33841,5011%11,41
Cemtas Celik Makina Sanayi ve Ticaret A.S.1,42071,43451,29661,4207%10,16
Cim Beton Hazirbeton Prefabrication A.S.15,600015,800015,300015,6000%-0,64
Cimentas Izmir Cimento Fabrikasi A.S.3,73853,76273,66623,7385%0,65
Coca-Cola İçecek A.Ş.8,90009,15008,80008,9000%-0,56
Cosmos Yatirim Holding A.S.1,30001,31001,29001,3000%0,78
Creditwest Faktoring A.S.0,0879990,0899990,0866660,087999%0,76
Çelebi Hava Servisi A.Ş.4,30564,36114,19444,3056%1,97
Çimsa Çimento Sanayi ve Ticaret A.Ş.5,60005,65005,40005,6000%3,70
Dagi Yatirim Holding A.S.1,72051,77631,71261,7205%1,41
Dardanel Onentas Gida Sanayi A.S.1,11001,15001,09001,1100%0,00
Demisas Dokum Emaye Sanayi A.S.1,06801,09831,06191,0680%-0,57
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.3,80003,84003,78003,8000%1,06
Derimod Konfeksiyon Ayakkabi A.S.0,7210700,7308100,7145700,721070%0,91
Desa Deri Sanayi Ve Ticaret A.S.0,1336020,1366160,1295840,133602%3,10
Deva Holding A.S.0,8710100,8794700,8583300,871010%3,52
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.9,40009,50009,30009,4000%1,08
Dogan Burda Magazine Publishing and Media Inc.4,59684,63684,59684,5968%0,00
Dogan Sirketler Grubu Holdings A.S.1,11041,11641,08041,1104%3,35
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,9248120,9302840,8591450,924812%9,74
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,9248100,9302800,8591500,924810%9,74
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,7126600,7198600,6910700,712660%3,12
Dogus Otomotiv Servis ve Ticaret A.S.2,22002,24002,20002,2200%0,91
Dogusan Boru Sanayii ve Ticaret A.S.1,07681,12571,06051,0768%-2,22
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.2,18012,19902,10432,1801%2,22
Dunya Holding A.Ş.11,271711,543411,271711,2717%0,00
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,1116110,1127170,1109480,111611%0,00
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,2000000,2066660,1933330,200000%1,70
Eczacibasi Yatirim Holding A.S.2,23332,26672,16672,2333%2,29
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,73542,77392,69682,7354%-0,70
Ege Endustri ve Ticaret A.S.13,000013,200012,600013,0000%3,17
Ege Profil ve Sanayi A.S.0,1985460,2017480,1969450,198546%-2,36
Ege Seramik Sanayi ve Ticaret A.Ş.1,49001,50001,48001,4900%1,36
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,8200000,8300000,7900000,820000%1,23
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,6080000,6106700,5920000,608000%3,64
Emek Elektrik Endüstrisi A.Ş.0,4650000,4650000,4550000,465000%1,09
Eminis Ambalaj A.S.2,40222,44872,35572,4022%-0,64
Enka Insaat ve Sanayi A.S.0,7240320,7320320,7080310,724032%2,84
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,80091,82701,76181,8009%1,47
Eregli Demir ve Celik Fabrikalari T.A.S.0,4634850,4634850,4530300,463485%1,53
Ersu Meyve ve Gida Sanayi A.S.0,7151400,7203600,7047000,715140%1,48
Escort Teknoloji Yatırım A.Ş.0,0357600,0361260,0353930,035760%1,56
Federal-Mogul Izmit Piston10,214310,92869,642910,2143%-22,70
Fenerbahçe Futbol A.Ş.5,80585,80585,71065,8058%0,83
Ford Otomotiv Sanayi A.Ş.1,16001,18001,14001,1600%2,65
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0074620,0075110,0073130,007462%0,67
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.2,00922,02161,97202,0092%-0,61
Garanti Faktoring A.S.0,6461100,6551500,6370800,646110%0,70
Garanti Yatirim Ortakligi A.S.0,3797300,3850400,3744200,379730%1,42
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0792000,0796370,0770120,079200%4,02
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,2695340,2731770,2677130,269534%0,68
Global Yatırım Holding A.Ş.0,3127800,3127800,3077760,310278%3,33
Goodyear Lastikleri T.A.Ş.0,1301530,1301530,1285850,130153%0,61
Göltaş Göller Bölgesi Çimento A.Ş.7,28007,36007,16007,2800%2,25
GSD Denizcilik Gayrimenkul A.Ş.0,6459800,6573200,5439900,645980%17,53
GSD Holding A.S.0,5777800,5944400,5222200,577780%11,83
Gubre Fabrikalari T.A.S.0,2128600,2155600,2115200,212860%-1,87
Hacı Ömer Sabancı Holding A.Ş.3,02623,05252,97363,0262%2,68
Hektaş Ticaret T.A.Ş.0,0227150,0230570,0225440,022715%0,76
Hürriyet Gazetecilik ve Matbaacılık A.Ş.3,42313,42313,30773,4231%3,49
ICBC Turkey Bank A.S.0,8486500,8486500,7254600,848650%19,23
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1590000,1610000,1550000,159000%3,25
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.1,04211,08031,02941,0421%3,14
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,7500000,7700000,7500000,750000%-1,32
Ihlas Holding A.S.0,9428600,9428600,9350000,942860%1,70
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,1290780,1290780,1279090,129078%0,91
Intema Insaat ve Tesisat Malzeme A.S.0,9763200,9827400,9506300,976320%0,00
Inveo Yatırım Holding A.Ş.0,0426150,0428530,0423770,042615%0,00
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,5092900,5156500,4901900,509290%2,56
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,5092880,5156540,4901890,509288%2,56
Is Finansal Kiralama A.S.0,5188200,5454300,5155000,518820%-0,64
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,09831,10301,03261,0983%5,88
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,1943390,1943390,1910270,194339%1,73
Isiklar Enerji ve Yapı Holding A.Ş.0,7400000,7500000,7200000,740000%1,37
Izmir Demir Celik Sanayi A.S.0,5909600,5909600,5776800,590960%1,14
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.1,90801,96801,89601,9080%-1,85
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,6984200,7071100,6955200,698420%0,42
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2920300,2956600,2884000,292030%1,90
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,6845300,6939100,6798400,684530%1,39
Karsan Otomotiv Sanayii ve Ticaret A.S.3,67673,67673,58063,6767%2,00
Karsu Tekstil Sanayii ve Ticaret A.S.1,14001,16001,13001,1400%0,00
Kartonsan Karton Sanayi ve Ticaret A.Ş.142,86147,86140,00142,86%2,56
Kent Gıda Maddeleri Sanayii A.Ş.26,250026,500026,000026,2500%0,00
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1213100,1270800,1213100,121310%-1,17
Kervansaray Yatirim Holding A.S.1,53731,67921,51361,5373%0,78
Klimasan Klima Sanayi ve Ticaret A.Ş.0,5575800,5666700,5484800,557580%0,00
Koç Holding A.Ș.7,33417,33417,33417,3341%0,00
Konfrut Gida Sanayi ve Ticaret A.S.0,0500000,0518750,0496870,050000%0,63
Konya Cimento Sanayii A.S.42,000042,500041,500042,0000%1,82
Kordsa Teknik Tekstil A.S.0,1452700,1463230,1431650,145270%2,22
Koza Anadolu Metal Madencilik A.S.0,1723000,1737600,1620800,172300%5,36
Kristal Kola ve Meşrubat Sanayi A.Ş.1,41801,42561,37971,4180%3,93
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,34001,40001,34001,3400%-0,74
Kütahya Porselen Sanayi A.Ş.1,75321,80201,75321,7532%-0,92
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0395120,0402430,0395120,039512%-0,61
Logo Yazilim Sanayi ve Ticaret A.S.3,10003,13333,01673,1000%-1,06
Luks Kadife Ticaret Sanayii A.S.1,21181,22961,19991,2118%0,00
Lydia Holding AS1,00971,03031,00971,0097%0,00
Makina Takim Endustrisi A.S.0,4551400,4642400,4460400,455140%2,04
Marmaris Altinyunus Turistik Tesisler A.S.4,28004,28004,20004,2800%1,90
Marshall Boya ve Vernik Sanayi A.Ş.17,462418,263416,501117,4624%4,81
Marti Otel İşletmeleri A.Ş.1,33001,34001,31001,3300%3,10
Mazhar Zorlu Holding A.S.1,35001,36001,33001,3500%2,27
Menderes Tekstil Sanayi ve Ticaret A.S.0,2587700,2622200,2553200,258770%1,35
Merko Gıda Sanayi ve Ticaret A.Ş.1,26181,29731,26181,2618%0,00
Metemtur Otelcilik ve Turizm AS0,8596800,8690200,8550100,859680%0,00
Metro Ticari ve Mali Yatirimlar Holding A.S.0,8308600,8360200,8257000,830860%0,00
Metro Yatirim Ortakligi A.S.0,8666700,8733300,8533300,866670%0,78
Migros Ticaret Anonim Sirketi10,800010,800010,300010,8000%4,85
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.1,00971,03031,00971,0097%0,00
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,17801,18281,16851,1780%1,64
Mondi Turkey Corrugated Cardboard Inc.1,17801,18271,16851,1780%-89,99
Net Holding A.S.0,3407200,3489000,3380000,340720%1,63
Netas Telekomunikasyon A.S.3,75003,77503,67503,7500%2,04
Nuh Cimento Sanayi A.S.4,10004,15004,10004,1000%-0,61
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,9750000,9850000,9400000,975000%3,72
Oncosem Onkolojik Sistemler A.Ş.11,570011,570011,270011,2700%-6,08
Otokar Otomotiv ve Savunma Sanayi A.Ş.6,35006,40006,25006,3500%2,42
Oyak Cimento Fabrikalari A.S.0,8179690,8222080,8094930,817969%1,05
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0147950,0154000,0147950,014795%1,38
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.3,26003,32003,24003,2600%-0,61
Parsan Makina Parçaları Sanayi A.Ş.0,7593000,7779100,7295200,759300%4,62
Penguen Gıda Sanayi A.Ş.1,43231,45821,43231,4323%-0,60
Petkim Petrokimya Holding A.S.0,8385800,8482800,8143500,838580%2,37
Petrokent Turizm A.Ş.13,300013,400013,200013,3000%0,76
Pınar Entegre Et ve Un Sanayi A.Ş.0,1942850,1971420,1885710,194285%3,03
Pinar Su Sanayi ve Ticaret A.S.0,1745110,1772100,1736120,174511%1,57
Pinar Sut Mamulleri Sanayii A.S.0,2800000,2828570,2757140,280000%2,08
QNB Bank A.Ş.0,4870430,4994510,4715320,487043%4,67
QNB Finansal Kiralama A.S.1,30871,35061,23541,3087%0,40
QNB Finansal Kiralama A.Ş.0,1504980,1553140,1420700,150498%0,40
QNB Finansbank A.Ş.0,7996200,8199900,7741500,799620%4,67
Ral Yatirim Holding A.S.0,2535490,2551140,2504190,253549%1,89
Ray Sigorta A.S.1,01671,02500,9919101,0167%2,50
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,7950000,8050000,7750000,795000%3,25
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,8428170,8704500,8428170,842817%-0,81
Sanko Pazarlama İthalat İhracat A.Ş.1,42841,43531,40771,4284%1,97
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,1120000,1155000,1075000,112000%3,70
Sasa Polyester Sanayi A.Ş.0,0086540,0087570,0085500,008654%1,22
Selcuk Gida Endustri Ihracat A.S.17,961518,394317,961517,9615%0,00
Serve Film Prodüksiyon Eglence A.S.1,34001,40001,34001,3400%-0,74
Soktas Tekstil Sanayi ve Ticaret A.S.1,93841,93841,73251,9384%12,44
Sonmez Filament Sentetik A.S.1,32001,33001,30001,3200%0,76
Sonmez Pamuklu Sanayii A.S.0,2512180,2527690,2481160,251218%1,25
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,34002,38002,34002,3800%-0,42
Şeker Finansal Kiralama A.Ş.1,33841,38561,30071,3384%3,65
Şekerbank T.A.Ş.1,07711,08580,9851201,0771%10,81
Tat Gida Sanayi A.S.3,02003,06002,98003,0200%1,34
Tek Art Insaat Ticaret Turizm A.S.3,82543,82543,75083,8254%1,99
Tera Finansal Yatırımlar Holding A.Ş.0,6193950,6394680,6165280,619395%1,41
Tera Yatirim Teknoloji Holding A.Ş.0,5522570,5568220,5476940,552257%0,41
Tofas Turk Otomobil Fabrikasi A.S.2,79002,80802,71802,7900%2,65
Tukas Gida Sanayi ve Ticaret A.S.0,2462960,2500000,2444440,246296%0,00
Tupras Turkiye Petrol Rafinerileri A.S.2,28572,31432,25712,2857%0,63
Turcas Petrol A.S.1,05861,07121,04591,0586%0,60
Turk Prysmian Kablo ve Sistemleri A.S.0,7294000,7347600,7025800,729400%3,03
Turk Sise ve Cam Fabrikalari A.S.0,8638200,8679700,8430500,863820%1,96
Turk Traktor ve Ziraat Makineleri A.S.7,95008,00007,80007,9500%3,25
Turkcell Iletisim Hizmetleri A.S.6,53566,53566,53566,5356%-0,51
Turkish Airlines Inc.0,9637300,9700700,9510500,963730%0,66
Turkiye Sigorta A.S.0,0439130,0456020,0417410,043913%3,41
Turkiye Sınai Kalkınma Bankası A.Ş.0,3153100,3240700,2875800,315310%8,54
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,81381,83121,79641,8138%-0,95
Türkiye Garanti Bankası A.Ş.1,84961,86641,81591,8496%4,76
Türkiye Kalkınma ve Yatırım Bankası A.Ş.1,44901,47421,42381,4490%0,00
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,6372900,6711900,6033900,637290%-6,00
Usak Seramik Sanayii A.S.0,1514690,1514690,1482470,151469%1,73
Ülker Bisküvi Sanayi A.Ş.5,15005,25005,15005,1500%1,98
Vakif Finansal Kiralama A.S.0,0105730,0107160,0100520,010573%8,78
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0724390,0730640,0668190,072439%6,42
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,8453000,8556700,8349300,845300%1,24
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2909400,2953100,2887500,290940%0,76
Vestel Elektronik Sanayi ve Ticaret A.S.5,50005,55005,35005,5000%3,77
Viking Kagit ve Seluloz A.S.1,63001,67001,63001,6300%0,00
Yapi ve Kredi Bankasi A.S.1,43071,43071,43071,4307%3,70
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2783600,2827800,2739400,278360%2,44
Yesil Yapi Endustrisi A.S.0,4121110,4176050,4066160,412111%0,00
Yesil Yatirim Holding A.S.1,34001,35001,32001,3400%1,52
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0941620,0953770,0923400,094162%1,97
Zorlu Enerji Elektrik Üretim A.Ş.1,43841,46521,42491,4384%0,94