Amerikan Doları 50,0389 %0,04Euro 56,2050 %0,06Gram Altın 6.575,00 %0,11Ons Altın 4.064,05 %0,07Brent Petrol 94,6300 %-0,58EUR/USD 1,1232 %0,02Bitcoin 80.756,00 %0,77Ethereum 2.440,11 %0,79

3 Şubat 2005 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,9266660,9333330,9200000,926666%0,72
Afyon Çimento Sanayi T.A.Ş.0,3227600,3391700,3200300,322760%1,72
Akbank T.A.Ş.2,89442,94702,89442,8944%-1,20
Akçansa Çimento Sanayi ve Ticaret A.Ş.5,85005,90005,75005,8500%2,63
Akenerji Elektrik Üretim A.Ş.1,13251,14051,12461,1325%0,00
Akin Tekstil A.S.2,92002,96002,88002,9200%0,00
Aksa Akrilik Kimya Sanayii A.Ş.0,1125440,1139420,1125440,112544%0,00
Aksigorta A.Ş.1,82111,83571,80651,8211%0,81
Aksu Enerji Ve Ticaret A.S.1,73721,79031,73721,7372%0,51
Alarko Carrier Sanayi ve Ticaret A.S.12,200012,300012,000012,2000%0,00
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0610680,0610680,0593110,061068%0,72
Alarko Holding A.Ş.2,06402,10912,06402,0640%0,55
Alcatel Lucent Teletas Telekomunikasyon A.S.2,84232,89922,81392,8423%0,00
Alkim Alkali Kimya A.S.0,3807650,3840610,3725230,380765%1,76
Alkim Kagit Sanayi ve Ticaret A.S.0,1135710,1142850,1128570,113571%0,63
Altinyunus Cesme Turistik Inc.2,52842,61812,45362,5284%5,62
Anadolu Anonim Türk Sigorta Şirketi0,6993000,7147540,6993000,699300%-2,16
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,6898020,6898020,6709890,689802%1,85
Anadolu Grubu Holding A.S.0,4038460,4114140,4038460,411414%1,24
Anadolu Hayat Emeklilik A.S.0,9813200,9909400,9765100,981320%-1,45
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,19041,21061,19041,1904%0,85
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,2000400,2190220,1868990,200040%7,87
Arcelik A.S.8,43908,48788,34158,4390%-0,57
Arena Bilgisayar Sanayi ve Ticaret A.Ş.1,05711,05711,02401,0571%3,23
Arsan Tekstil Sanayi ve Ticaret A.S.0,0464610,0475290,0461940,046461%0,00
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1999430,2028830,1984730,199943%0,74
Ata Gayrimenkul Yatirim Ortakligi A.S.1,06371,07081,04941,0637%0,68
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,6255400,6381700,6065800,625540%3,13
Atlantis Yatirim Holding A.S.1,29641,30771,29071,2964%-0,44
Atlas Yatırım Ortaklığı A.Ş.0,8848800,8927100,8770500,884880%-0,88
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,11721,13331,10901,1172%-0,72
Ayen Enerji A.S.1,67301,69451,64091,6730%1,30
Aygaz A.S.3,60003,64003,56003,6000%-1,10
Bagfas Bandirma Gübre Fabrikaları A.Ş.2,45712,54812,40252,4571%0,75
Bak Ambalaj Sanayi ve Ticaret A.S.1,06621,10240,9818921,0662%7,93
Banvit Bandirma Vitaminli Yem Sanayii A.S.2,09002,11002,07002,0900%0,97
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0454500,0469730,0451960,045450%1,13
Batisoke Cimento Sanayi ve Ticaret A.S.0,5697000,5936000,5577400,569700%2,88
Besiktas Futbol Yatirimlari A.S.0,6043190,6043190,5845050,604319%3,39
Big Medya Teknoloji Anonim Sirketi4,59684,65674,55684,5968%0,88
Birlik Mensucat Fabric Industry and Trade Inc.6,21626,34786,15046,2162%1,07
Blume Metal Kimya Anonim Sirketi0,1705880,1724220,1687540,170588%0,54
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,56002,58002,52002,5600%0,00
Borusan Yatirim ve Pazarlama A.S.4,36004,38004,32004,3600%0,93
Bosch Fren Sistemleri A.Ş.17,381117,625917,299517,3811%-0,47
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0369650,0374930,0369650,036965%-0,47
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.2,43902,51222,31712,4390%5,26
Burcelik Bursa Celik Dokum Sanayi A.S.0,1330760,1353840,1307690,133076%0,00
Burcelik Vana Sanayi ve Ticaret A.S.1,27841,29391,25521,2784%2,49
Bursa Cimento Fabrikasi A.S.1,72241,73301,67961,7224%1,90
Celik Halat ve Tel Sanayii A.S.1,41981,46501,40171,4198%-1,88
Cemtas Celik Makina Sanayi ve Ticaret A.S.1,42071,46211,42071,4207%0,00
Cim Beton Hazirbeton Prefabrication A.S.16,000016,500016,000016,0000%-0,62
Cimentas Izmir Cimento Fabrikasi A.S.3,88333,93153,81093,8833%0,00
Coca-Cola İçecek A.Ş.8,75008,95008,65008,7500%0,00
Cosmos Yatirim Holding A.S.1,36001,41001,34001,3600%0,00
Creditwest Faktoring A.S.0,0913330,0953330,0913330,091333%0,00
Çelebi Hava Servisi A.Ş.4,30564,33334,27784,3056%0,00
Çimsa Çimento Sanayi ve Ticaret A.Ş.5,55005,65005,50005,5500%-0,89
Dagi Yatirim Holding A.S.1,68071,71261,67281,6807%-1,86
Dardanel Onentas Gida Sanayi A.S.1,13001,16001,12001,1300%0,89
Demisas Dokum Emaye Sanayi A.S.1,07401,07401,06191,0740%1,14
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.3,80003,84003,80003,8000%0,00
Derimod Konfeksiyon Ayakkabi A.S.0,7275600,7373100,7243200,727560%0,45
Desa Deri Sanayi Ve Ticaret A.S.0,1325970,1356110,1325970,132597%-2,22
Deva Holding A.S.0,9175200,9259800,8498700,917520%7,43
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.9,25009,40009,05009,2500%0,00
Dogan Burda Magazine Publishing and Media Inc.4,59684,65674,55684,5968%0,88
Dogan Sirketler Grubu Holdings A.S.1,14651,16451,11041,1465%3,24
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,9576451,01780,9521730,957645%0,00
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,9576501,01780,9521700,957650%0,00
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,7054700,7198600,6982700,705470%0,00
Dogus Otomotiv Servis ve Ticaret A.S.2,19002,21002,18002,1900%-0,45
Dogusan Boru Sanayii ve Ticaret A.S.1,02781,07681,01971,0278%-2,33
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.2,19902,21802,17062,1990%1,31
Dunya Holding A.Ş.11,815012,222411,271711,8150%3,57
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,1138220,1149270,1116110,113822%1,98
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,2200000,2300000,2133330,220000%8,20
Eczacibasi Yatirim Holding A.S.2,28332,30002,21672,2833%3,01
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,75462,75462,69682,7546%2,14
Ege Endustri ve Ticaret A.S.13,100013,300013,000013,1000%0,00
Ege Profil ve Sanayi A.S.0,2049500,2113550,1921410,204950%0,79
Ege Seramik Sanayi ve Ticaret A.Ş.1,61001,67001,60001,6100%5,92
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,8500000,8600000,8200000,850000%4,94
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,6080000,6133300,6026700,608000%0,44
Emek Elektrik Endüstrisi A.Ş.0,4600000,4700000,4550000,460000%0,00
Eminis Ambalaj A.S.2,46422,54162,41772,4642%2,58
Enka Insaat ve Sanayi A.S.0,7480330,7520330,7400320,748033%0,54
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,84001,86621,80091,8400%2,17
Eregli Demir ve Celik Fabrikalari T.A.S.0,4600000,4669690,4600000,460000%-1,49
Ersu Meyve ve Gida Sanayi A.S.0,7151400,7255800,7099200,715140%0,00
Escort Teknoloji Yatırım A.Ş.0,0375930,0379600,0372270,037593%0,49
Federal-Mogul Izmit Piston9,21439,78579,14299,2143%-6,52
Fenerbahçe Futbol A.Ş.5,94865,99625,71065,9486%4,17
Ford Otomotiv Sanayi A.Ş.1,16001,17001,15001,1600%0,00
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0074620,0076100,0074120,007462%0,00
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.2,18282,26962,08362,1828%6,02
Garanti Faktoring A.S.0,6416000,6551500,6416000,641600%0,71
Garanti Yatirim Ortakligi A.S.0,3744200,3823900,3744200,374420%-0,71
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0787620,0805120,0787620,078762%0,56
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,2804610,2859250,2713550,280461%3,36
Global Yatırım Holding A.Ş.0,3428070,3428070,3152820,337803%7,14
Goodyear Lastikleri T.A.Ş.0,1301530,1317210,1285850,130153%1,22
Göltaş Göller Bölgesi Çimento A.Ş.7,68007,76007,48007,6800%3,78
GSD Denizcilik Gayrimenkul A.Ş.0,6063200,6573200,6006500,606320%-13,71
GSD Holding A.S.0,5833300,6222200,5777800,583330%-7,89
Gubre Fabrikalari T.A.S.0,2115200,2142100,2061300,211520%2,61
Hacı Ömer Sabancı Holding A.Ş.2,92092,99992,89462,9209%-1,77
Hektaş Ticaret T.A.Ş.0,0227150,0230570,0222030,022715%1,52
Hürriyet Gazetecilik ve Matbaacılık A.Ş.3,53853,55773,46153,5385%2,79
ICBC Turkey Bank A.S.0,8760300,9239400,8691900,876030%-6,57
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1580000,1600000,1580000,158000%0,00
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.1,01671,04851,01041,0167%-2,44
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,7900000,8200000,7800000,790000%1,28
Ihlas Holding A.S.0,9978601,06070,9900000,997860%0,79
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,1290780,1296620,1290780,129078%0,46
Intema Insaat ve Tesisat Malzeme A.S.1,00201,01490,9955901,0020%3,31
Inveo Yatırım Holding A.Ş.0,0430910,0435670,0430910,043091%-0,55
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,5729500,6047800,5474800,572950%3,45
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,5729490,6047790,5474840,572949%3,45
Is Finansal Kiralama A.S.0,5288000,5454300,5288000,528800%0,00
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,07021,08891,07021,0702%-1,30
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,1976520,2053820,1943390,197652%1,70
Isiklar Enerji ve Yapı Holding A.Ş.0,8600000,9100000,8300000,860000%4,88
Izmir Demir Celik Sanayi A.S.0,5776800,5843200,5776800,577680%-0,57
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.1,84801,86001,82401,8480%-1,28
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,6897200,6955200,6868300,689720%-0,83
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2884000,2920300,2884000,288400%-0,63
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,6798400,6845300,6704600,679840%0,69
Karsan Otomotiv Sanayii ve Ticaret A.S.3,65263,67673,62863,6526%0,00
Karsu Tekstil Sanayii ve Ticaret A.S.1,22001,22001,16001,2200%5,17
Kartonsan Karton Sanayi ve Ticaret A.Ş.138,57142,86135,00138,57%0,52
Kent Gıda Maddeleri Sanayii A.Ş.28,000029,000027,000028,0000%5,66
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1220300,1241900,1205800,122030%1,20
Kervansaray Yatirim Holding A.S.1,56091,59641,53731,5609%0,00
Klimasan Klima Sanayi ve Ticaret A.Ş.0,5575800,5666700,5575800,557580%-0,54
Koç Holding A.Ș.7,63097,67337,54617,6309%0,00
Konfrut Gida Sanayi ve Ticaret A.S.0,0506250,0512500,0500000,050625%1,25
Konya Cimento Sanayii A.S.44,000044,250043,500044,0000%-0,56
Kordsa Teknik Tekstil A.S.0,1431650,1452700,1431650,143165%0,00
Koza Anadolu Metal Madencilik A.S.0,2000400,2190200,1869000,200040%7,87
Kristal Kola ve Meşrubat Sanayi A.Ş.1,41031,45631,40271,4103%-1,60
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,34001,36001,34001,3400%0,00
Kütahya Porselen Sanayi A.Ş.1,83441,85061,80201,8344%0,89
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0407310,0412190,0402430,040731%0,60
Logo Yazilim Sanayi ve Ticaret A.S.3,08333,11673,03333,0833%-1,07
Luks Kadife Ticaret Sanayii A.S.1,15241,18211,07521,1524%-3,00
Lydia Holding AS1,02341,04401,01651,0234%0,68
Makina Takim Endustrisi A.S.0,4460400,4642400,4460400,446040%-2,00
Marmaris Altinyunus Turistik Tesisler A.S.4,34004,44004,32004,3400%0,46
Marshall Boya ve Vernik Sanayi A.Ş.17,462418,103217,141917,4624%0,93
Marti Otel İşletmeleri A.Ş.1,34001,36001,32001,3400%0,75
Mazhar Zorlu Holding A.S.1,39001,41001,38001,3900%0,72
Menderes Tekstil Sanayi ve Ticaret A.S.0,2794700,2898200,2794700,279470%1,25
Merko Gıda Sanayi ve Ticaret A.Ş.1,31511,43951,27961,3151%1,37
Metemtur Otelcilik ve Turizm AS0,8690200,8783700,8596800,869020%0,54
Metro Ticari ve Mali Yatirimlar Holding A.S.0,8515000,8618200,8463400,851500%1,23
Metro Yatirim Ortakligi A.S.0,8600000,8733300,8600000,860000%-0,77
Migros Ticaret Anonim Sirketi10,600010,800010,500010,6000%-0,93
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.1,02341,04401,01651,0234%0,68
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,19701,21601,17801,1970%1,61
Mondi Turkey Corrugated Cardboard Inc.1,19701,21601,17801,1970%1,61
Net Holding A.S.0,3570800,3598000,3461700,357080%3,97
Netas Telekomunikasyon A.S.3,82503,87503,82503,8250%0,00
Nuh Cimento Sanayi A.S.4,12504,17504,12504,1250%0,00
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,9650000,9750000,9600000,965000%-1,53
Otokar Otomotiv ve Savunma Sanayi A.Ş.6,45006,50006,35006,4500%1,57
Oyak Cimento Fabrikalari A.S.0,8264460,8349220,8264460,826446%-0,51
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0146600,0148620,0146600,014660%-0,91
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.3,24003,32003,22003,2400%-0,61
Parsan Makina Parçaları Sanayi A.Ş.0,7369600,7518500,7332400,736960%-1,00
Penguen Gıda Sanayi A.Ş.1,43231,45821,42361,4323%0,61
Petkim Petrokimya Holding A.S.0,8337400,8434300,8288900,833740%0,59
Petrokent Turizm A.Ş.13,400013,700013,300013,4000%0,75
Pınar Entegre Et ve Un Sanayi A.Ş.0,1957140,2042850,1957140,195714%-2,14
Pinar Su Sanayi ve Ticaret A.S.0,1754110,1763100,1745110,175411%0,52
Pinar Sut Mamulleri Sanayii A.S.0,2771420,2785710,2757140,277142%0,00
QNB Bank A.Ş.0,4901450,4994510,4808380,490145%-0,63
QNB Finansal Kiralama A.S.1,36111,40301,29831,3611%4,00
QNB Finansal Kiralama A.Ş.0,1565180,1613340,1492940,156518%4,00
QNB Finansbank A.Ş.0,8047100,8199900,7894300,804710%-0,63
Ral Yatirim Holding A.S.0,2754610,2785910,2707650,275461%1,15
Ray Sigorta A.S.1,00841,01670,9919101,0084%0,83
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,7900000,8000000,7900000,790000%0,00
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,8428170,8842670,8359080,842817%-1,61
Sanko Pazarlama İthalat İhracat A.Ş.1,44911,46291,42151,4491%1,94
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,1090000,1120000,1080000,109000%0,00
Sasa Polyester Sanayi A.Ş.0,0090170,0091200,0088610,009017%1,76
Selcuk Gida Endustri Ihracat A.S.18,827119,476317,961518,8271%3,57
Serve Film Prodüksiyon Eglence A.S.1,34001,36001,34001,3400%0,00
Soktas Tekstil Sanayi ve Ticaret A.S.1,87831,92981,80111,8783%-2,23
Sonmez Filament Sentetik A.S.1,36001,39001,34001,3600%0,00
Sonmez Pamuklu Sanayii A.S.0,2527690,2558700,2512180,252769%0,62
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,35002,36002,34002,3400%0,86
Şeker Finansal Kiralama A.Ş.1,31021,33841,30071,3102%0,72
Şekerbank T.A.Ş.1,07271,08141,05081,0727%0,00
Tat Gida Sanayi A.S.2,92002,98002,92002,9200%-1,35
Tek Art Insaat Ticaret Turizm A.S.4,10534,14263,99344,1053%3,29
Tera Finansal Yatırımlar Holding A.Ş.0,6050570,6165280,6021900,605057%-1,86
Tera Yatirim Teknoloji Holding A.Ş.0,5591040,5773610,5522580,559104%1,24
Tofas Turk Otomobil Fabrikasi A.S.2,70002,73602,68202,7000%-0,66
Tukas Gida Sanayi ve Ticaret A.S.0,2444440,2481480,2444440,244444%-0,75
Tupras Turkiye Petrol Rafinerileri A.S.2,28572,31432,27142,2857%0,00
Turcas Petrol A.S.1,04591,05861,03321,0459%0,61
Turk Prysmian Kablo ve Sistemleri A.S.0,8152100,8420300,7937600,815210%3,40
Turk Sise ve Cam Fabrikalari A.S.0,8555100,8638200,8513600,855510%0,00
Turk Traktor ve Ziraat Makineleri A.S.7,85007,95007,85007,8500%0,00
Turkcell Iletisim Hizmetleri A.S.6,26756,43516,23406,2675%-1,58
Turkish Airlines Inc.0,9383700,9510500,9320300,938370%-2,63
Turkiye Sigorta A.S.0,0427070,0436720,0422240,042707%-1,12
Turkiye Sınai Kalkınma Bankası A.Ş.0,3196900,3401300,3153100,319690%-8,75
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,84871,86611,83121,8487%1,92
Türkiye Garanti Bankası A.Ş.1,74871,81591,71501,7487%-3,70
Türkiye Kalkınma ve Yatırım Bankası A.Ş.1,53721,58761,53721,5372%-0,81
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,6406800,6610200,6339000,640680%-0,53
Usak Seramik Sanayii A.S.0,1546920,1579150,1508250,154692%2,56
Ülker Bisküvi Sanayi A.Ş.5,20005,25005,15005,2000%0,97
Vakif Finansal Kiralama A.S.0,0105730,0107630,0103360,010573%0,45
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0793090,0818060,0793090,079309%2,42
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,8556700,9386500,8556700,855670%-1,20
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2953100,3040600,2931300,295310%0,74
Vestel Elektronik Sanayi ve Ticaret A.S.5,45005,45005,35005,4500%0,00
Viking Kagit ve Seluloz A.S.1,61001,65001,60001,6100%-1,23
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,1290000,1340000,1240000,126000%-2,33
Yapi ve Kredi Bankasi A.S.1,58401,60951,48181,5840%6,90
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2872000,2872000,2827800,287200%1,56
Yesil Yapi Endustrisi A.S.0,4313420,4368370,4148580,431342%3,97
Yesil Yatirim Holding A.S.1,34001,35001,33001,3400%0,75
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0953770,0972000,0947700,095377%1,29
Zorlu Enerji Elektrik Üretim A.Ş.1,45181,45181,43841,4518%0,00