Amerikan Doları 50,0336 %0,03Euro 56,3018 %0,23Gram Altın 6.683,00 %1,75Ons Altın 4.131,21 %1,72Brent Petrol 94,2259 %-1,01EUR/USD 1,1253 %0,20Bitcoin 80.614,80 %0,59Ethereum 2.430,24 %0,38

7 Şubat 2005 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,9266660,9333330,9066660,926666%1,46
Afyon Çimento Sanayi T.A.Ş.0,3227600,3337000,3227600,322760%-1,67
Akbank T.A.Ş.2,87692,89442,82422,8769%1,86
Akçansa Çimento Sanayi ve Ticaret A.Ş.5,65005,75005,55005,6500%-1,74
Akenerji Elektrik Üretim A.Ş.1,12461,12461,10861,1246%2,92
Akin Tekstil A.S.2,98003,08002,90002,9800%3,47
Aksa Akrilik Kimya Sanayii A.Ş.0,1118450,1132430,1118450,111845%0,00
Aksigorta A.Ş.1,83571,83571,79201,8357%2,44
Aksu Enerji Ve Ticaret A.S.1,88781,89671,73721,8878%9,23
Alarko Carrier Sanayi ve Ticaret A.S.12,000012,100011,900012,0000%0,00
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0610680,0628250,0610680,061068%-2,11
Alarko Holding A.Ş.2,07522,09782,05272,0752%1,10
Alcatel Lucent Teletas Telekomunikasyon A.S.2,89922,92762,83102,8992%3,24
Alkim Alkali Kimya A.S.0,3774680,3824130,3774680,377468%-0,43
Alkim Kagit Sanayi ve Ticaret A.S.0,1114280,1121420,1100000,111428%1,30
Altinyunus Cesme Turistik Inc.2,49842,52842,49842,4984%-0,60
Anadolu Anonim Türk Sigorta Şirketi0,7224810,7302090,6993000,722481%3,31
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,6835310,6898020,6709890,683531%1,87
Anadolu Grubu Holding A.S.0,4063700,4139450,4063700,408894%0,62
Anadolu Hayat Emeklilik A.S.1,01021,01980,9620801,0102%5,00
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,17021,20051,17021,1702%0,00
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,2015000,2073410,2000400,201500%-1,43
Arcelik A.S.8,39028,48788,24398,3902%2,38
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,9844100,9910100,9778000,984410%-3,87
Arsan Tekstil Sanayi ve Ticaret A.S.0,0456600,0461940,0453930,045660%0,59
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1955330,1984730,1955330,195533%-0,75
Ata Gayrimenkul Yatirim Ortakligi A.S.1,07791,08511,04221,0779%2,03
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,6192200,6255400,6129000,619220%1,03
Atlantis Yatirim Holding A.S.1,38131,40391,30201,3813%7,02
Atlas Yatırım Ortaklığı A.Ş.1,02581,03370,8418101,0258%16,44
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,14951,15761,10901,1495%3,65
Ayen Enerji A.S.1,66231,67301,64091,6623%1,31
Aygaz A.S.3,60003,66003,54003,6000%1,12
Bagfas Bandirma Gübre Fabrikaları A.Ş.2,42072,45712,42072,4207%-0,75
Bak Ambalaj Sanayi ve Ticaret A.S.1,04821,07221,04211,0482%0,00
Banvit Bandirma Vitaminli Yem Sanayii A.S.2,06002,09002,05002,0600%0,00
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0459580,0467190,0454500,045958%1,12
Batisoke Cimento Sanayi ve Ticaret A.S.0,5657100,5776600,5617300,565710%2,16
Besiktas Futbol Yatirimlari A.S.0,5696450,5795520,5597380,569645%-1,71
Big Medya Teknoloji Anonim Sirketi4,57684,63684,57684,5768%-0,43
Birlik Mensucat Fabric Industry and Trade Inc.6,24916,28206,21626,2491%0,53
Blume Metal Kimya Anonim Sirketi0,1870960,1880140,1779250,187096%5,70
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,54002,58002,54002,5400%-0,78
Borusan Yatirim ve Pazarlama A.S.4,28004,30004,20004,2800%1,42
Bosch Fren Sistemleri A.Ş.17,217917,462717,217917,2179%-0,47
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0387250,0390780,0378450,038725%2,80
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.2,43902,51222,41462,4390%1,01
Burcelik Bursa Celik Dokum Sanayi A.S.0,1315380,1338460,1307690,131538%-0,58
Burcelik Vana Sanayi ve Ticaret A.S.1,27071,27071,25521,2707%0,61
Bursa Cimento Fabrikasi A.S.1,74381,77581,73301,7438%0,00
Celik Halat ve Tel Sanayii A.S.1,47401,47401,41071,4740%3,16
Cemtas Celik Makina Sanayi ve Ticaret A.S.1,42071,42761,41381,4207%-0,96
Cim Beton Hazirbeton Prefabrication A.S.16,000016,200015,900016,0000%1,27
Cimentas Izmir Cimento Fabrikasi A.S.3,93153,97973,71443,9315%3,16
Coca-Cola İçecek A.Ş.8,65008,70008,35008,6500%2,37
Cosmos Yatirim Holding A.S.1,36001,40001,36001,3600%-0,73
Creditwest Faktoring A.S.0,0919990,0939990,0919990,091999%-0,72
Çelebi Hava Servisi A.Ş.4,27784,30564,25004,2778%1,32
Çimsa Çimento Sanayi ve Ticaret A.Ş.5,65005,65005,40005,6500%3,67
Dagi Yatirim Holding A.S.1,68871,71261,63291,6887%1,44
Dardanel Onentas Gida Sanayi A.S.1,13001,15001,11001,1300%0,89
Demisas Dokum Emaye Sanayi A.S.1,06191,06801,05581,0619%0,57
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.3,88003,94003,82003,8800%2,11
Derimod Konfeksiyon Ayakkabi A.S.0,7308100,7308100,7210700,730810%2,74
Desa Deri Sanayi Ve Ticaret A.S.0,1386250,1386250,1336020,138625%5,34
Deva Holding A.S.0,9471200,9555800,9090600,947120%5,16
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.9,15009,30009,15009,1500%-1,08
Dogan Burda Magazine Publishing and Media Inc.4,57684,63684,57684,5768%-0,43
Dogan Sirketler Grubu Holdings A.S.1,18851,20051,15851,1885%2,06
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,9521730,9850070,9521730,952173%0,58
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,9521700,9850100,9521700,952170%0,58
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,7054700,7342600,6910700,705470%1,03
Dogus Otomotiv Servis ve Ticaret A.S.2,22002,25002,17002,2200%3,26
Dogusan Boru Sanayii ve Ticaret A.S.0,9870501,02780,9054700,987050%-0,82
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.2,29382,29382,25592,2938%1,68
Dunya Holding A.Ş.11,815012,086611,543411,8150%2,35
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,1182420,1215570,1171370,118242%2,88
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,2166660,2200000,2133330,216666%0,00
Eczacibasi Yatirim Holding A.S.2,33332,36672,31672,3333%1,45
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,98583,04362,81242,9858%6,16
Ege Endustri ve Ticaret A.S.12,700012,800012,000012,7000%-0,78
Ege Profil ve Sanayi A.S.0,2081530,2081530,2033490,208153%0,78
Ege Seramik Sanayi ve Ticaret A.Ş.1,54001,65001,53001,5400%-2,53
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,8600000,8700000,8500000,860000%-2,27
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,6106700,6160000,5973300,610670%2,69
Emek Elektrik Endüstrisi A.Ş.0,4800000,5150000,4600000,480000%3,23
Eminis Ambalaj A.S.2,51062,52622,47962,5106%0,00
Enka Insaat ve Sanayi A.S.0,7640340,7640340,7560330,764034%1,06
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,82701,84001,82701,8270%0,00
Eregli Demir ve Celik Fabrikalari T.A.S.0,4669690,4669690,4530300,466969%3,08
Ersu Meyve ve Gida Sanayi A.S.0,7255800,7255800,7099200,725580%1,46
Escort Teknoloji Yatırım A.Ş.0,0374100,0375930,0368600,037410%1,49
Federal-Mogul Izmit Piston10,214310,571410,214310,2143%-1,38
Fenerbahçe Futbol A.Ş.5,85345,94865,85345,8534%-1,60
Ford Otomotiv Sanayi A.Ş.1,19001,20001,18001,1900%0,00
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0074620,0075610,0074620,007462%0,00
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.2,28202,45572,22002,2820%1,66
Garanti Faktoring A.S.0,6461100,6641900,6370800,646110%2,14
Garanti Yatirim Ortakligi A.S.0,3770800,3850400,3744200,377080%0,71
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0809500,0818250,0800750,080950%2,21
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,2968520,3077790,2841040,296852%3,82
Global Yatırım Holding A.Ş.0,3428070,3428070,3378030,337803%0,75
Goodyear Lastikleri T.A.Ş.0,1285850,1293690,1262330,128585%0,00
Göltaş Göller Bölgesi Çimento A.Ş.7,80007,96007,76007,8000%-1,52
GSD Denizcilik Gayrimenkul A.Ş.0,6403200,6516500,6063200,640320%6,60
GSD Holding A.S.0,6055600,6166700,5666700,605560%9,00
Gubre Fabrikalari T.A.S.0,2155600,2155600,2115200,215560%1,91
Hacı Ömer Sabancı Holding A.Ş.3,02623,10513,02623,0262%3,60
Hektaş Ticaret T.A.Ş.0,0218610,0222030,0218610,021861%-0,78
Hürriyet Gazetecilik ve Matbaacılık A.Ş.3,42313,44233,38463,4231%0,56
ICBC Turkey Bank A.S.0,9650000,9786900,8965600,965000%11,02
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1590000,1590000,1560000,159000%1,27
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,9976601,01670,9913000,997660%-1,87
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,8000000,8100000,7800000,800000%2,56
Ihlas Holding A.S.0,9900000,9978600,9821400,990000%0,80
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,1296620,1296620,1284930,129662%0,91
Intema Insaat ve Tesisat Malzeme A.S.1,00201,01490,9891701,0020%0,00
Inveo Yatırım Holding A.Ş.0,0447580,0461860,0442820,044758%2,73
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,5665800,5729500,5602200,566580%1,14
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,5665830,5729490,5602160,566583%1,14
Is Finansal Kiralama A.S.0,4955400,5254800,4888900,495540%-3,25
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,06081,07021,05141,0608%1,80
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,1998610,2031740,1976520,199861%1,12
Isiklar Enerji ve Yapı Holding A.Ş.0,8200000,8400000,8100000,820000%2,50
Izmir Demir Celik Sanayi A.S.0,5743600,5776800,5677200,574360%1,17
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.1,84801,87201,83601,8480%-0,65
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,6868300,6955200,6868300,686830%0,00
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,6751500,6798400,6704600,675150%0,70
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2884000,2920300,2847800,288400%1,27
Karsan Otomotiv Sanayii ve Ticaret A.S.3,53253,58063,53253,5325%0,00
Karsu Tekstil Sanayii ve Ticaret A.S.1,25001,33001,24001,2500%3,31
Kartonsan Karton Sanayi ve Ticaret A.Ş.133,57137,86132,86133,57%-2,60
Kent Gıda Maddeleri Sanayii A.Ş.28,500028,750028,000028,5000%-0,87
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1205800,1241900,1184200,120580%1,82
Kervansaray Yatirim Holding A.S.1,57271,57271,56091,5727%1,53
Klimasan Klima Sanayi ve Ticaret A.Ş.0,5606100,5666700,5545500,560610%-0,54
Koç Holding A.Ș.7,92768,01247,84287,9276%1,63
Konfrut Gida Sanayi ve Ticaret A.S.0,0509370,0515620,0506250,050937%1,87
Konya Cimento Sanayii A.S.43,500043,750038,750043,5000%0,00
Kordsa Teknik Tekstil A.S.0,1421120,1431650,1410590,142112%0,75
Koza Anadolu Metal Madencilik A.S.0,2015000,2073400,2000400,201500%-1,43
Kristal Kola ve Meşrubat Sanayi A.Ş.1,39501,41031,38731,3950%1,11
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,33001,33001,31001,3300%2,31
Kütahya Porselen Sanayi A.Ş.1,76951,78571,76951,7695%1,87
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0412190,0412190,0400000,041219%1,81
Logo Yazilim Sanayi ve Ticaret A.S.3,06673,08333,03333,0667%0,55
Luks Kadife Ticaret Sanayii A.S.1,13461,14051,10491,1346%0,53
Lydia Holding AS0,9959311,00970,9959310,995931%-0,68
Makina Takim Endustrisi A.S.0,4460400,4551400,4460400,446040%2,09
Marmaris Altinyunus Turistik Tesisler A.S.4,42004,44004,32004,4200%0,91
Marshall Boya ve Vernik Sanayi A.Ş.17,141917,302216,821517,1419%-0,93
Marti Otel İşletmeleri A.Ş.1,38001,41001,36001,3800%1,47
Mazhar Zorlu Holding A.S.1,39001,40001,38001,3900%1,46
Menderes Tekstil Sanayi ve Ticaret A.S.0,2760200,2794700,2725700,276020%0,00
Merko Gıda Sanayi ve Ticaret A.Ş.1,33291,35061,29731,3329%2,74
Metemtur Otelcilik ve Turizm AS0,9531200,9578000,9064000,953120%5,70
Metro Ticari ve Mali Yatirimlar Holding A.S.0,8411800,8463400,8360200,841180%0,62
Metro Yatirim Ortakligi A.S.0,8866700,9000000,8600000,886670%2,31
Migros Ticaret Anonim Sirketi10,800010,900010,300010,8000%3,85
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,9959301,00970,9959300,995930%-0,69
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,19701,21601,18751,1970%0,00
Mondi Turkey Corrugated Cardboard Inc.1,19701,21601,18751,1970%0,00
Net Holding A.S.0,3570800,3625300,3570800,357080%0,00
Netas Telekomunikasyon A.S.3,82503,87503,77503,8250%2,00
Nuh Cimento Sanayi A.S.4,12504,17504,10004,1250%0,00
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,9500000,9600000,9300000,950000%-2,06
Otokar Otomotiv ve Savunma Sanayi A.Ş.6,35006,40006,30006,3500%0,00
Oyak Cimento Fabrikalari A.S.0,8476370,8603510,8306840,847637%2,56
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0147950,0149970,0144590,014795%0,00
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.3,20003,24003,18003,2000%0,00
Parsan Makina Parçaları Sanayi A.Ş.0,7518500,7518500,7146300,751850%2,54
Penguen Gıda Sanayi A.Ş.1,44091,45821,43231,4409%0,60
Petkim Petrokimya Holding A.S.0,9016000,9161400,8822100,901600%5,09
Petrokent Turizm A.Ş.13,900014,200013,900013,9000%-0,71
Pınar Entegre Et ve Un Sanayi A.Ş.0,1914280,1928570,1871420,191428%0,75
Pinar Su Sanayi ve Ticaret A.S.0,1745110,1763100,1736120,174511%0,00
Pinar Sut Mamulleri Sanayii A.S.0,2728570,2757140,2700000,272857%-0,52
Platform Turizm Tasimacilik A.S.35,500035,600035,500035,6000%2,27
QNB Bank A.Ş.0,4901450,4963490,4870430,490145%0,00
QNB Finansal Kiralama A.S.1,40301,42391,37161,4030%0,00
QNB Finansal Kiralama A.Ş.0,1613340,1637420,1577220,161334%0,00
QNB Finansbank A.Ş.0,8047100,8149000,7996200,804710%0,00
Ral Yatirim Holding A.S.0,2754610,2801560,2754610,275461%-1,12
Ray Sigorta A.S.1,03321,04151,00021,0332%5,04
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,7950000,7950000,7800000,795000%1,27
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,8290000,8497250,8151830,829000%0,84
Sanko Pazarlama İthalat İhracat A.Ş.1,46291,46981,45601,4629%-0,47
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,1120000,1135000,1100000,112000%2,75
Sasa Polyester Sanayi A.Ş.0,0089650,0090170,0087570,008965%1,77
Selcuk Gida Endustri Ihracat A.S.18,827119,259918,394318,8271%2,35
Serve Film Prodüksiyon Eglence A.S.1,33001,33001,31001,3300%2,31
Soktas Tekstil Sanayi ve Ticaret A.S.1,84401,86981,83541,8440%1,42
Sonmez Filament Sentetik A.S.1,36001,38001,33001,3600%2,26
Sonmez Pamuklu Sanayii A.S.0,2512180,2527690,2496670,251218%0,62
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,45002,46002,45002,4600%5,13
Şeker Finansal Kiralama A.Ş.1,59291,61181,36671,5929%15,75
Şekerbank T.A.Ş.1,06391,07711,06391,0639%0,83
Tat Gida Sanayi A.S.2,94002,96002,82002,9400%2,80
Tek Art Insaat Ticaret Turizm A.S.4,23604,25464,14264,2360%3,18
Tera Finansal Yatırımlar Holding A.Ş.0,6079250,6165280,5878520,607925%1,44
Tera Yatirim Teknoloji Holding A.Ş.0,5796430,5887710,5636690,579643%2,83
Tofas Turk Otomobil Fabrikasi A.S.2,70002,70002,64602,7000%2,04
Tukas Gida Sanayi ve Ticaret A.S.0,2444440,2462960,2425920,244444%0,00
Tupras Turkiye Petrol Rafinerileri A.S.2,27142,31432,27142,2714%0,00
Turcas Petrol A.S.1,07121,08391,06491,0712%-0,59
Turk Prysmian Kablo ve Sistemleri A.S.0,8313000,8581200,8044900,831300%1,97
Turk Sise ve Cam Fabrikalari A.S.0,8679700,8721200,8472100,867970%2,45
Turk Traktor ve Ziraat Makineleri A.S.8,00008,10007,95008,0000%-0,62
Turkcell Iletisim Hizmetleri A.S.6,50216,50216,23406,5021%3,74
Turkish Airlines Inc.0,9447100,9510500,9256900,944710%2,76
Turkiye Sigorta A.S.0,0429480,0434300,0410180,042948%1,71
Turkiye Sınai Kalkınma Bankası A.Ş.0,3109300,3153100,3065500,310930%0,47
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,91841,93591,88361,9184%2,80
Türkiye Garanti Bankası A.Ş.1,88321,91681,83271,8832%4,67
Türkiye Kalkınma ve Yatırım Bankası A.Ş.1,53721,57501,51201,5372%1,67
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,6271200,6440700,6271200,627120%-0,54
Usak Seramik Sanayii A.S.0,1527580,1572700,1521140,152758%-0,42
Ülker Bisküvi Sanayi A.Ş.5,20005,30005,15005,2000%0,97
Vakif Finansal Kiralama A.S.0,0106680,0106680,0103840,010668%1,35
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0780600,0799330,0724390,078060%0,81
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,8504900,8504900,8349300,850490%0,61
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2975000,3062500,2931300,297500%3,03
Vestel Elektronik Sanayi ve Ticaret A.S.5,45005,50005,40005,4500%0,93
Viking Kagit ve Seluloz A.S.1,59001,61001,58001,5900%-0,62
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,1360000,1520000,1350000,147000%8,09
Yapi ve Kredi Bankasi A.S.1,59671,59671,57121,5967%0,81
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2872000,2938200,2849900,287200%1,56
Yesil Yapi Endustrisi A.S.0,4340900,4340900,4285950,434090%1,28
Yesil Yatirim Holding A.S.1,35001,38001,33001,3500%1,50
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0953770,0959850,0953770,095377%0,00
Zorlu Enerji Elektrik Üretim A.Ş.1,43841,45181,42491,4384%0,94