Amerikan Doları 50,0184 %0,00Euro 56,1757 %0,01Gram Altın 6.574,50 %0,09Ons Altın 4.065,37 %0,10Brent Petrol 95,0335 %-0,16EUR/USD 1,1231 %0,01Bitcoin 80.194,01 %0,07Ethereum 2.422,72 %0,07

4 Şubat 2005 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,9133330,9200000,9000000,913333%-1,44
Afyon Çimento Sanayi T.A.Ş.0,3282300,3391700,3200300,328230%1,69
Akbank T.A.Ş.2,82422,91202,78922,8242%-2,42
Akçansa Çimento Sanayi ve Ticaret A.Ş.5,75006,10005,60005,7500%-1,71
Akenerji Elektrik Üretim A.Ş.1,09261,11661,09261,0926%-3,52
Akin Tekstil A.S.2,88002,92002,84002,8800%-1,37
Aksa Akrilik Kimya Sanayii A.Ş.0,1118450,1125440,1104470,111845%-0,62
Aksigorta A.Ş.1,79201,83571,77741,7920%-1,60
Aksu Enerji Ve Ticaret A.S.1,72831,76371,71061,7283%-0,51
Alarko Carrier Sanayi ve Ticaret A.S.12,000012,100011,900012,0000%-1,64
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0623860,0632650,0601890,062386%2,16
Alarko Holding A.Ş.2,05272,05272,01882,0527%-0,55
Alcatel Lucent Teletas Telekomunikasyon A.S.2,80822,84232,79682,8082%-1,20
Alkim Alkali Kimya A.S.0,3791160,3824130,3758200,379116%-0,43
Alkim Kagit Sanayi ve Ticaret A.S.0,1100000,1128570,1092850,110000%-3,14
Altinyunus Cesme Turistik Inc.2,51342,57322,48352,5134%-0,59
Anadolu Anonim Türk Sigorta Şirketi0,6993000,7031640,6877100,699300%0,00
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,6709890,6898020,6709890,670989%-2,73
Anadolu Grubu Holding A.S.0,4038460,4088940,4038460,406370%-1,23
Anadolu Hayat Emeklilik A.S.0,9620800,9717000,9572700,962080%-1,96
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,17021,19041,16011,1702%-1,69
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,2044200,2204820,1941990,204420%2,19
Arcelik A.S.8,19518,34158,09768,1951%-2,89
Arena Bilgisayar Sanayi ve Ticaret A.Ş.1,02401,03731,01081,0240%-3,12
Arsan Tekstil Sanayi ve Ticaret A.S.0,0453930,0464610,0453930,045393%-2,30
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1970030,1984730,1955330,197003%-1,47
Ata Gayrimenkul Yatirim Ortakligi A.S.1,05651,07081,04941,0565%-0,67
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,6129000,6192200,6065800,612900%-2,02
Atlantis Yatirim Holding A.S.1,29071,30201,28501,2907%-0,44
Atlas Yatırım Ortaklığı A.Ş.0,8809600,8887900,8809600,880960%-0,44
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,10901,11721,10901,1090%-0,73
Ayen Enerji A.S.1,64091,66231,64091,6409%-1,92
Aygaz A.S.3,56003,60003,52003,5600%-1,11
Bagfas Bandirma Gübre Fabrikaları A.Ş.2,43892,52992,40252,4389%-0,74
Bak Ambalaj Sanayi ve Ticaret A.S.1,04821,09631,04211,0482%-1,69
Banvit Bandirma Vitaminli Yem Sanayii A.S.2,06002,09002,05002,0600%-1,44
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0454500,0462110,0441800,045450%0,00
Batisoke Cimento Sanayi ve Ticaret A.S.0,5537600,5617300,5418100,553760%-2,80
Besiktas Futbol Yatirimlari A.S.0,5795520,6092720,5696450,579552%-4,10
Big Medya Teknoloji Anonim Sirketi4,59684,63684,59684,5968%0,00
Birlik Mensucat Fabric Industry and Trade Inc.6,21626,24916,11766,2162%0,00
Blume Metal Kimya Anonim Sirketi0,1770080,1806760,1742560,177008%3,76
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,56002,56002,52002,5600%0,00
Borusan Yatirim ve Pazarlama A.S.4,22004,28004,18004,2200%-3,21
Bosch Fren Sistemleri A.Ş.17,299517,707516,973117,2995%-0,47
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0376690,0378450,0366130,037669%1,90
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.2,41462,53662,41462,4146%-1,00
Burcelik Bursa Celik Dokum Sanayi A.S.0,1323070,1346150,1307690,132307%-0,58
Burcelik Vana Sanayi ve Ticaret A.S.1,26291,27071,24741,2629%-1,21
Bursa Cimento Fabrikasi A.S.1,74381,79721,73301,7438%1,24
Celik Halat ve Tel Sanayii A.S.1,42881,44691,39261,4288%0,64
Cemtas Celik Makina Sanayi ve Ticaret A.S.1,43451,45521,42071,4345%0,97
Cim Beton Hazirbeton Prefabrication A.S.15,800016,200015,000015,8000%-1,25
Cimentas Izmir Cimento Fabrikasi A.S.3,81093,90743,49743,8109%-1,86
Coca-Cola İçecek A.Ş.8,45008,55008,30008,4500%-3,43
Cosmos Yatirim Holding A.S.1,37001,39001,34001,3700%0,74
Creditwest Faktoring A.S.0,0926660,0933330,0899990,092666%1,46
Çelebi Hava Servisi A.Ş.4,22224,30564,22224,2222%-1,94
Çimsa Çimento Sanayi ve Ticaret A.Ş.5,45005,55005,35005,4500%-1,80
Dagi Yatirim Holding A.S.1,66481,68071,64881,6648%-0,95
Dardanel Onentas Gida Sanayi A.S.1,12001,14001,11001,1200%-0,88
Demisas Dokum Emaye Sanayi A.S.1,05581,06191,04371,0558%-1,70
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.3,80003,84003,78003,8000%0,00
Derimod Konfeksiyon Ayakkabi A.S.0,7113200,7243200,7113200,711320%-2,23
Desa Deri Sanayi Ve Ticaret A.S.0,1315930,1336020,1315930,131593%-0,76
Deva Holding A.S.0,9006100,9132900,8879200,900610%-1,84
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.9,25009,60009,10009,2500%0,00
Dogan Burda Magazine Publishing and Media Inc.4,59684,63684,59684,5968%0,00
Dogan Sirketler Grubu Holdings A.S.1,16451,17051,14651,1645%1,57
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,9467010,9904790,9467010,946701%-1,14
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,9467000,9904800,9467000,946700%-1,14
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,6982700,7054700,6910700,698270%-1,02
Dogus Otomotiv Servis ve Ticaret A.S.2,15002,18002,13002,1500%-1,83
Dogusan Boru Sanayii ve Ticaret A.S.0,9952101,02780,9952100,995210%-3,17
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.2,25592,25592,19902,2559%2,59
Dunya Holding A.Ş.11,543411,950811,407611,5434%-2,30
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,1149270,1204520,1149270,114927%0,97
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,2166660,2233330,2100000,216666%-1,52
Eczacibasi Yatirim Holding A.S.2,30002,33332,26672,3000%0,73
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,81243,13992,79322,8124%2,10
Ege Endustri ve Ticaret A.S.12,800013,000012,600012,8000%-2,29
Ege Profil ve Sanayi A.S.0,2065520,2081530,2033490,206552%0,78
Ege Seramik Sanayi ve Ticaret A.Ş.1,58001,67001,56001,5800%-1,86
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,8800000,8900000,8500000,880000%3,53
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,5946700,6026700,5920000,594670%-2,19
Emek Elektrik Endüstrisi A.Ş.0,4650000,4700000,4550000,465000%1,09
Eminis Ambalaj A.S.2,51062,52622,43322,5106%1,89
Enka Insaat ve Sanayi A.S.0,7560330,7560330,7480330,756033%1,07
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,82701,85311,81401,8270%-0,71
Eregli Demir ve Celik Fabrikalari T.A.S.0,4530300,4600000,4460600,453030%-1,52
Ersu Meyve ve Gida Sanayi A.S.0,7151400,7203600,7047000,715140%0,00
Escort Teknoloji Yatırım A.Ş.0,0368600,0372270,0363100,036860%-1,95
Federal-Mogul Izmit Piston10,357110,71439,285710,3571%12,40
Fenerbahçe Futbol A.Ş.5,94866,04385,80585,9486%0,00
Ford Otomotiv Sanayi A.Ş.1,19001,20001,15001,1900%2,59
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0074620,0075610,0074120,007462%0,00
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.2,24482,29442,19522,2448%2,84
Garanti Faktoring A.S.0,6325600,6416000,6280400,632560%-1,41
Garanti Yatirim Ortakligi A.S.0,3744200,3770800,3744200,374420%0,00
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0792000,0796370,0783240,079200%0,56
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,2859250,2913880,2804610,285925%1,95
Global Yatırım Holding A.Ş.0,3403050,3403050,3277940,335300%-0,74
Goodyear Lastikleri T.A.Ş.0,1285850,1301530,1278010,128585%-1,20
Göltaş Göller Bölgesi Çimento A.Ş.7,92008,04007,76007,9200%3,12
GSD Denizcilik Gayrimenkul A.Ş.0,6006500,6176500,5836500,600650%-0,94
GSD Holding A.S.0,5555600,5777800,5444400,555560%-4,76
Gubre Fabrikalari T.A.S.0,2115200,2142100,2088200,211520%0,00
Hacı Ömer Sabancı Holding A.Ş.2,92092,97362,86832,9209%0,00
Hektaş Ticaret T.A.Ş.0,0220320,0223740,0218610,022032%-3,01
Hürriyet Gazetecilik ve Matbaacılık A.Ş.3,40383,46153,38463,4038%-3,80
ICBC Turkey Bank A.S.0,8691900,8965600,8486500,869190%-0,78
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1570000,1580000,1560000,157000%-0,63
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.1,01671,02310,9976601,0167%0,00
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,7800000,8300000,7700000,780000%-1,27
Ihlas Holding A.S.0,9821400,9900000,9585700,982140%-1,58
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,1284930,1290780,1279090,128493%-0,45
Intema Insaat ve Tesisat Malzeme A.S.1,00201,00200,9827401,0020%0,00
Inveo Yatırım Holding A.Ş.0,0435670,0438050,0423770,043567%1,10
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,5602200,5793200,5411200,560220%-2,22
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,5602160,5793150,5411180,560216%-2,22
Is Finansal Kiralama A.S.0,5121700,5321300,5088500,512170%-3,14
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,04201,06081,03731,0420%-2,63
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,1976520,2053820,1965480,197652%0,00
Isiklar Enerji ve Yapı Holding A.Ş.0,8000000,8900000,8000000,800000%-6,98
Izmir Demir Celik Sanayi A.S.0,5677200,5743600,5644000,567720%-1,72
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.1,86001,86001,82401,8600%0,65
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,6868300,6926200,6839300,686830%-0,42
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2847800,2884000,2829600,284780%-1,26
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,6704600,6798400,6657800,670460%-1,38
Karsan Otomotiv Sanayii ve Ticaret A.S.3,53253,58063,24413,5325%-3,29
Karsu Tekstil Sanayii ve Ticaret A.S.1,21001,23001,19001,2100%-0,82
Kartonsan Karton Sanayi ve Ticaret A.Ş.137,14140,00136,43137,14%-1,03
Kent Gıda Maddeleri Sanayii A.Ş.28,750030,500028,000028,7500%2,68
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1184200,1220300,1184200,118420%-2,96
Kervansaray Yatirim Holding A.S.1,54911,58461,54911,5491%-0,76
Klimasan Klima Sanayi ve Ticaret A.Ş.0,5636400,5727300,5606100,563640%1,09
Koç Holding A.Ș.7,80047,84287,71577,8004%2,22
Konfrut Gida Sanayi ve Ticaret A.S.0,0500000,0503120,0496870,050000%-1,23
Konya Cimento Sanayii A.S.43,500044,250043,250043,5000%-1,14
Kordsa Teknik Tekstil A.S.0,1410590,1431650,1379010,141059%-1,47
Koza Anadolu Metal Madencilik A.S.0,2044200,2204800,1942000,204420%2,19
Kristal Kola ve Meşrubat Sanayi A.Ş.1,37971,41031,37971,3797%-2,17
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,30001,34001,29001,3000%-2,99
Kütahya Porselen Sanayi A.Ş.1,73701,78571,73701,7370%-5,31
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0404870,0407310,0404870,040487%-0,60
Logo Yazilim Sanayi ve Ticaret A.S.3,05003,06673,03333,0500%-1,08
Luks Kadife Ticaret Sanayii A.S.1,12861,15831,12271,1286%-2,06
Lydia Holding AS1,00281,00970,9890621,0028%-2,01
Makina Takim Endustrisi A.S.0,4369300,4551400,4369300,436930%-2,04
Marmaris Altinyunus Turistik Tesisler A.S.4,38004,44004,34004,3800%0,92
Marshall Boya ve Vernik Sanayi A.Ş.17,302217,622616,981717,3022%-0,92
Marti Otel İşletmeleri A.Ş.1,36001,39001,35001,3600%1,49
Mazhar Zorlu Holding A.S.1,37001,40001,36001,3700%-1,44
Menderes Tekstil Sanayi ve Ticaret A.S.0,2760200,2863700,2725700,276020%-1,23
Merko Gıda Sanayi ve Ticaret A.Ş.1,29731,33291,29731,2973%-1,35
Metemtur Otelcilik ve Turizm AS0,9017300,9204200,8877100,901730%3,76
Metro Ticari ve Mali Yatirimlar Holding A.S.0,8360200,8515000,8360200,836020%-1,82
Metro Yatirim Ortakligi A.S.0,8666700,8733300,8600000,866670%0,78
Migros Ticaret Anonim Sirketi10,400010,800010,300010,4000%-1,89
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.1,00281,00970,9890601,0028%-2,01
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,19701,21601,19701,1970%0,00
Mondi Turkey Corrugated Cardboard Inc.1,19701,21601,19701,1970%0,00
Net Holding A.S.0,3570800,3652500,3543500,357080%0,00
Netas Telekomunikasyon A.S.3,75003,80003,70003,7500%-1,96
Nuh Cimento Sanayi A.S.4,12504,15004,07504,1250%0,00
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,9700000,9800000,9500000,970000%0,52
Otokar Otomotiv ve Savunma Sanayi A.Ş.6,35006,40006,20006,3500%-1,55
Oyak Cimento Fabrikalari A.S.0,8264460,8391600,8222080,826446%0,00
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0147950,0147950,0144590,014795%0,92
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.3,20003,24003,18003,2000%-1,23
Parsan Makina Parçaları Sanayi A.Ş.0,7332400,7369600,7220700,733240%-0,50
Penguen Gıda Sanayi A.Ş.1,43231,44091,42361,4323%0,00
Petkim Petrokimya Holding A.S.0,8579700,8676700,8385800,857970%2,91
Petrokent Turizm A.Ş.14,000014,300013,800014,0000%4,48
Pınar Entegre Et ve Un Sanayi A.Ş.0,1900000,1942850,1900000,190000%-2,92
Pinar Su Sanayi ve Ticaret A.S.0,1745110,1763100,1745110,174511%-0,51
Pinar Sut Mamulleri Sanayii A.S.0,2742850,2757140,2728570,274285%-1,03
QNB Bank A.Ş.0,4901450,4932470,4777360,490145%0,00
QNB Finansal Kiralama A.S.1,40301,45531,37161,4030%3,08
QNB Finansal Kiralama A.Ş.0,1613340,1673540,1577220,161334%3,08
QNB Finansbank A.Ş.0,8047100,8098100,7843400,804710%0,00
Ral Yatirim Holding A.S.0,2785910,2989370,2723300,278591%1,14
Ray Sigorta A.S.0,9836401,00020,9753800,983640%-2,46
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,7850000,7900000,7800000,785000%-0,63
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,8220920,8428170,8151830,822092%-2,46
Sanko Pazarlama İthalat İhracat A.Ş.1,46981,48361,45601,4698%1,43
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,1090000,1095000,1075000,109000%0,00
Sasa Polyester Sanayi A.Ş.0,0088090,0089130,0087570,008809%-2,31
Selcuk Gida Endustri Ihracat A.S.18,394319,043518,177918,3943%-2,30
Serve Film Prodüksiyon Eglence A.S.1,30001,34001,29001,3000%-2,99
Soktas Tekstil Sanayi ve Ticaret A.S.1,81831,85261,78401,8183%-3,20
Sonmez Filament Sentetik A.S.1,33001,36001,32001,3300%-2,21
Sonmez Pamuklu Sanayii A.S.0,2496670,2527690,2465660,249667%-1,23
Şeker Finansal Kiralama A.Ş.1,37611,37611,31021,3761%5,04
Şekerbank T.A.Ş.1,05521,06831,03331,0552%-1,63
Tat Gida Sanayi A.S.2,86002,90002,82002,8600%-2,05
Tek Art Insaat Ticaret Turizm A.S.4,10534,19864,08674,1053%0,00
Tera Finansal Yatırımlar Holding A.Ş.0,5993220,6050570,5935870,599322%-0,95
Tera Yatirim Teknoloji Holding A.Ş.0,5636680,5659510,5545400,563668%0,82
Tofas Turk Otomobil Fabrikasi A.S.2,64602,68202,61002,6460%-2,00
Tukas Gida Sanayi ve Ticaret A.S.0,2444440,2462960,2388880,244444%0,00
Tupras Turkiye Petrol Rafinerileri A.S.2,27142,30002,25712,2714%-0,62
Turcas Petrol A.S.1,07761,09031,04591,0776%3,03
Turk Prysmian Kablo ve Sistemleri A.S.0,8152100,8313000,8044900,815210%0,00
Turk Sise ve Cam Fabrikalari A.S.0,8472100,8555100,8430500,847210%-0,97
Turk Traktor ve Ziraat Makineleri A.S.8,05008,05007,80008,0500%2,55
Turkcell Iletisim Hizmetleri A.S.6,26756,33466,09996,2675%0,00
Turkish Airlines Inc.0,9193500,9320300,9003300,919350%-2,03
Turkiye Sigorta A.S.0,0422240,0427070,0419830,042224%-1,13
Turkiye Sınai Kalkınma Bankası A.Ş.0,3094700,3240700,3050900,309470%-3,20
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,86611,90101,83121,8661%0,94
Türkiye Garanti Bankası A.Ş.1,79911,79911,76551,7991%2,89
Türkiye Kalkınma ve Yatırım Bankası A.Ş.1,51201,52461,47421,5120%-1,64
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,6305100,6474600,6271200,630510%-1,59
Usak Seramik Sanayii A.S.0,1534030,1540470,1514690,153403%-0,83
Ülker Bisküvi Sanayi A.Ş.5,15005,20005,10005,1500%-0,96
Vakif Finansal Kiralama A.S.0,0105260,0105730,0103840,010526%-0,44
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0774350,0799330,0755620,077435%-2,36
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,8453000,8504900,8349300,845300%-1,21
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2887500,2953100,2865600,288750%-2,22
Vestel Elektronik Sanayi ve Ticaret A.S.5,40005,45005,35005,4000%-0,92
Viking Kagit ve Seluloz A.S.1,60001,62001,59001,6000%-0,62
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,1290000,1380000,1270000,136000%7,94
Yapi ve Kredi Bankasi A.S.1,58401,60951,54561,5840%0,00
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2827800,2872000,2827800,282780%-1,54
Yesil Yapi Endustrisi A.S.0,4285950,4423320,4258480,428595%-0,64
Yesil Yatirim Holding A.S.1,33001,34001,33001,3300%-0,75
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0953770,0959850,0947700,095377%0,00
Zorlu Enerji Elektrik Üretim A.Ş.1,42491,45181,42491,4249%-1,85