Amerikan Doları 50,0410 %0,05Euro 56,2157 %0,08Gram Altın 6.576,00 %0,12Ons Altın 4.064,54 %0,08Brent Petrol 94,8015 %-0,40EUR/USD 1,1234 %0,03Bitcoin 80.721,37 %0,73Ethereum 2.431,71 %0,44

8 Şubat 2005 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,9533330,9533330,9333330,953333%2,88
Afyon Çimento Sanayi T.A.Ş.0,3145500,3227600,3118200,314550%-2,54
Akbank T.A.Ş.2,89442,91202,85932,8944%0,61
Akçansa Çimento Sanayi ve Ticaret A.Ş.5,60005,75005,55005,6000%-0,88
Akenerji Elektrik Üretim A.Ş.1,11661,13251,10861,1166%-0,71
Akin Tekstil A.S.2,94003,00002,94002,9400%-1,34
Aksa Akrilik Kimya Sanayii A.Ş.0,1118450,1118450,1104470,111845%0,00
Aksigorta A.Ş.1,80651,80651,76281,8065%-1,59
Aksu Enerji Ve Ticaret A.S.1,96762,01191,89671,9676%4,22
Alarko Carrier Sanayi ve Ticaret A.S.12,000012,100011,800012,0000%0,00
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0619470,0641430,0610680,061947%1,44
Alarko Holding A.Ş.2,10912,13162,04142,1091%1,63
Alcatel Lucent Teletas Telekomunikasyon A.S.2,84232,87072,81392,8423%-1,96
Alkim Alkali Kimya A.S.0,3758200,3774680,3725230,375820%-0,44
Alkim Kagit Sanayi ve Ticaret A.S.0,1092850,1107140,1092850,109285%-1,92
Altinyunus Cesme Turistik Inc.2,54332,55832,48352,5433%1,80
Anadolu Anonim Türk Sigorta Şirketi0,7186180,7263450,7147540,718618%-0,53
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,6898020,7023440,6898020,689802%0,92
Anadolu Grubu Holding A.S.0,3987980,4114140,3987980,398798%-2,47
Anadolu Hayat Emeklilik A.S.0,9909401,00540,9620800,990940%-1,90
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,12991,17021,11981,1299%-3,45
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,1927390,2015000,1810580,192739%-4,35
Arcelik A.S.8,29278,34158,19518,2927%-1,16
Arena Bilgisayar Sanayi ve Ticaret A.Ş.1,00421,01080,9844101,0042%2,01
Arsan Tekstil Sanayi ve Ticaret A.S.0,0453930,0459270,0451260,045393%-0,58
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1925920,1955330,1925920,192592%-1,50
Ata Gayrimenkul Yatirim Ortakligi A.S.1,07791,10651,07081,0779%0,00
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,6129000,6192200,6065800,612900%-1,02
Atlantis Yatirim Holding A.S.1,35861,39261,33031,3586%-1,64
Atlas Yatırım Ortaklığı A.Ş.0,9984201,08650,9396900,998420%-2,67
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,13331,16571,12521,1333%-1,41
Ayen Enerji A.S.1,66231,69451,65161,6623%0,00
Aygaz A.S.3,56003,60003,54003,5600%-1,11
Bagfas Bandirma Gübre Fabrikaları A.Ş.2,40252,47532,36612,4025%-0,75
Bak Ambalaj Sanayi ve Ticaret A.S.1,03611,05421,03611,0361%-1,15
Banvit Bandirma Vitaminli Yem Sanayii A.S.2,05002,07002,04002,0500%-0,49
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0444340,0457040,0444340,044434%-3,32
Batisoke Cimento Sanayi ve Ticaret A.S.0,5856300,5975800,5657100,585630%3,52
Besiktas Futbol Yatirimlari A.S.0,5795520,5944120,5646910,579552%1,74
Big Medya Teknoloji Anonim Sirketi4,39694,47694,37694,3969%-3,93
Birlik Mensucat Fabric Industry and Trade Inc.6,15046,38076,11766,1504%-1,58
Blume Metal Kimya Anonim Sirketi0,1999360,2017710,1852620,199936%6,86
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,54002,58002,52002,5400%0,00
Borusan Yatirim ve Pazarlama A.S.4,30004,32004,24004,3000%0,47
Bosch Fren Sistemleri A.Ş.16,973117,299516,809916,9731%-1,42
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0397820,0397820,0376690,039782%2,73
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.2,39022,42682,36582,3902%-2,00
Burcelik Bursa Celik Dokum Sanayi A.S.0,1315380,1323070,1300000,131538%0,00
Burcelik Vana Sanayi ve Ticaret A.S.1,25521,27071,24741,2552%-1,22
Bursa Cimento Fabrikasi A.S.1,73301,76521,73301,7330%-0,61
Celik Halat ve Tel Sanayii A.S.1,51921,53731,47401,5192%3,07
Cemtas Celik Makina Sanayi ve Ticaret A.S.1,41381,42071,40691,4138%-0,49
Cim Beton Hazirbeton Prefabrication A.S.16,100016,300015,900016,1000%0,63
Cimentas Izmir Cimento Fabrikasi A.S.3,85913,95563,85913,8591%-1,84
Coca-Cola İçecek A.Ş.8,50008,65008,45008,5000%-1,73
Cosmos Yatirim Holding A.S.1,40001,48001,33001,4000%2,94
Creditwest Faktoring A.S.0,0919990,0933330,0906660,091999%0,00
Çelebi Hava Servisi A.Ş.4,27784,27784,22224,2778%0,00
Çimsa Çimento Sanayi ve Ticaret A.Ş.5,70005,80005,65005,7000%0,88
Dagi Yatirim Holding A.S.1,72851,83211,68871,7285%2,36
Dardanel Onentas Gida Sanayi A.S.1,12001,14001,12001,1200%-0,88
Demisas Dokum Emaye Sanayi A.S.1,06191,09221,04981,0619%0,00
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.4,32004,46003,90004,3200%11,34
Derimod Konfeksiyon Ayakkabi A.S.0,7243200,7308100,7243200,724320%-0,89
Desa Deri Sanayi Ve Ticaret A.S.0,1356110,1376200,1346070,135611%-2,17
Deva Holding A.S.0,9471200,9767200,9428900,947120%0,00
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.9,00009,25008,80009,0000%-1,64
Dogan Burda Magazine Publishing and Media Inc.4,39694,47694,37694,3969%-3,93
Dogan Sirketler Grubu Holdings A.S.1,13441,15251,11641,1344%-4,55
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,9412290,9685900,9357560,941229%-1,15
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,9412300,9685900,9357600,941230%-1,15
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,7198600,7270600,7054700,719860%2,04
Dogus Otomotiv Servis ve Ticaret A.S.2,20002,21002,19002,2000%-0,90
Dogusan Boru Sanayii ve Ticaret A.S.0,9952101,01970,9299500,995210%0,83
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.2,22752,27492,20852,2275%-2,89
Dunya Holding A.Ş.11,815012,086611,679211,8150%0,00
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,1171370,1193470,1171370,117137%-0,93
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,2166660,2200000,2133330,216666%0,00
Eczacibasi Yatirim Holding A.S.2,30002,36672,26672,3000%-1,43
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.3,00503,12063,00503,0050%0,65
Ege Endustri ve Ticaret A.S.12,600012,800012,300012,6000%-0,79
Ege Profil ve Sanayi A.S.0,1985460,2049500,1985460,198546%-4,62
Ege Seramik Sanayi ve Ticaret A.Ş.1,57001,58001,53001,5700%1,95
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,8800000,9000000,8500000,880000%2,33
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,6240000,6320000,6133300,624000%2,18
Emek Elektrik Endüstrisi A.Ş.0,4700000,4850000,4650000,470000%-2,08
Eminis Ambalaj A.S.2,52622,55712,49522,5262%0,62
Enka Insaat ve Sanayi A.S.0,8040350,8080350,7760340,804035%5,24
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,81401,84001,80091,8140%-0,71
Eregli Demir ve Celik Fabrikalari T.A.S.0,4634850,4669690,4565150,463485%-0,75
Ersu Meyve ve Gida Sanayi A.S.0,7151400,7203600,7151400,715140%-1,44
Escort Teknoloji Yatırım A.Ş.0,0372270,0377770,0366770,037227%-0,49
Federal-Mogul Izmit Piston9,642910,14299,57149,6429%-5,59
Fenerbahçe Futbol A.Ş.5,80585,85345,71065,8058%-0,81
Ford Otomotiv Sanayi A.Ş.1,16001,17001,15001,1600%-2,52
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0075110,0076100,0074620,007511%0,66
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.2,24482,31922,18282,2448%-1,63
Garanti Faktoring A.S.0,6461100,6506300,6370800,646110%0,00
Garanti Yatirim Ortakligi A.S.0,3823900,3877000,3770800,382390%1,41
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0805120,0809500,0792000,080512%-0,54
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,2895670,2968520,2895670,289567%-2,45
Global Yatırım Holding A.Ş.0,3403050,3403050,3302960,337803%0,00
Goodyear Lastikleri T.A.Ş.0,1278010,1278010,1270170,127801%-0,61
Göltaş Göller Bölgesi Çimento A.Ş.7,72007,84007,60007,7200%-1,03
GSD Denizcilik Gayrimenkul A.Ş.0,6459800,6743200,5949900,645980%0,88
GSD Holding A.S.0,6000000,6111100,5833300,600000%-0,92
Gubre Fabrikalari T.A.S.0,2115200,2169100,2101700,211520%-1,87
Hacı Ömer Sabancı Holding A.Ş.2,94722,99992,89462,9472%-2,61
Hektaş Ticaret T.A.Ş.0,0218610,0222030,0215200,021861%0,00
Hürriyet Gazetecilik ve Matbaacılık A.Ş.3,42313,42313,36543,4231%0,00
ICBC Turkey Bank A.S.1,03341,06770,9718501,0334%7,09
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1600000,1630000,1580000,160000%0,63
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,9913000,9976600,9849500,991300%-0,64
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,7900000,8100000,7800000,790000%-1,25
Ihlas Holding A.S.0,9821400,9821400,9585700,982140%-0,79
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,1302460,1319980,1284930,130246%0,45
Intema Insaat ve Tesisat Malzeme A.S.0,9891700,9955900,9827400,989170%-1,28
Inveo Yatırım Holding A.Ş.0,0471380,0497570,0447580,047138%5,32
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,5538500,5665800,5474800,553850%-2,25
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,5538500,5665830,5474840,553850%-2,25
Is Finansal Kiralama A.S.0,4822400,4988700,4789100,482240%-2,68
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,06081,07951,04671,0608%0,00
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,2009650,2075900,1987560,200965%0,55
Isiklar Enerji ve Yapı Holding A.Ş.0,8100000,8200000,8000000,810000%-1,22
Izmir Demir Celik Sanayi A.S.0,5710400,5743600,5644000,571040%-0,58
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.1,86001,87201,84801,8600%0,65
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,6810300,6926200,6781300,681030%-0,84
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2865900,2884000,2847800,286590%-0,63
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,6704600,6751500,6657800,670460%-0,69
Karsan Otomotiv Sanayii ve Ticaret A.S.3,48443,55653,46043,4844%-1,36
Karsu Tekstil Sanayii ve Ticaret A.S.1,23001,26001,22001,2300%-1,60
Kartonsan Karton Sanayi ve Ticaret A.Ş.130,00132,86128,57130,00%-2,67
Kent Gıda Maddeleri Sanayii A.Ş.28,000028,500027,750028,0000%-1,75
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1198600,1213100,1191400,119860%-0,60
Kervansaray Yatirim Holding A.S.1,54911,57271,54911,5491%-1,50
Klimasan Klima Sanayi ve Ticaret A.Ş.0,5636400,5636400,5545500,563640%0,54
Koç Holding A.Ș.7,75817,88527,67337,7581%-2,14
Konfrut Gida Sanayi ve Ticaret A.S.0,0512500,0518750,0503120,051250%0,61
Konya Cimento Sanayii A.S.42,750043,500042,500042,7500%-1,72
Kordsa Teknik Tekstil A.S.0,1442180,1442180,1410590,144218%1,48
Koza Anadolu Metal Madencilik A.S.0,1927400,2015000,1810600,192740%-4,35
Kristal Kola ve Meşrubat Sanayi A.Ş.1,38731,40271,37201,3873%-0,55
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,31001,33001,30001,3100%-1,50
Kütahya Porselen Sanayi A.Ş.1,75321,81821,73701,7532%-0,92
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0404870,0409750,0402430,040487%-1,78
Logo Yazilim Sanayi ve Ticaret A.S.3,01673,06673,01673,0167%-1,63
Luks Kadife Ticaret Sanayii A.S.1,14051,14651,11081,1405%0,52
Lydia Holding AS0,9753250,9890620,9684570,975325%-2,07
Makina Takim Endustrisi A.S.0,4460400,4551400,4369300,446040%0,00
Marmaris Altinyunus Turistik Tesisler A.S.4,52004,64004,38004,5200%2,26
Marshall Boya ve Vernik Sanayi A.Ş.17,302217,622617,141917,3022%0,94
Marti Otel İşletmeleri A.Ş.1,38001,40001,35001,3800%0,00
Mazhar Zorlu Holding A.S.1,39001,40001,38001,3900%0,00
Menderes Tekstil Sanayi ve Ticaret A.S.0,2725700,2760200,2725700,272570%-1,25
Merko Gıda Sanayi ve Ticaret A.Ş.1,31511,33291,29731,3151%-1,33
Metemtur Otelcilik ve Turizm AS1,01851,02790,9437801,0185%6,86
Metro Ticari ve Mali Yatirimlar Holding A.S.0,8411800,8515000,8308600,841180%0,00
Metro Yatirim Ortakligi A.S.0,8933300,9133300,8800000,893330%0,75
Migros Ticaret Anonim Sirketi10,600010,700010,400010,6000%-1,85
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,9753300,9890600,9684600,975330%-2,07
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,18751,20651,17801,1875%-0,79
Mondi Turkey Corrugated Cardboard Inc.1,18751,20651,17801,1875%-0,79
Net Holding A.S.0,3625300,3652500,3543500,362530%1,53
Netas Telekomunikasyon A.S.3,75003,80003,75003,7500%-1,96
Nuh Cimento Sanayi A.S.4,12504,17504,10004,1250%0,00
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,9650000,9850000,9500000,965000%1,58
Otokar Otomotiv ve Savunma Sanayi A.Ş.6,20006,35006,15006,2000%-2,36
Oyak Cimento Fabrikalari A.S.0,8433990,8518750,8391600,843399%-0,50
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0146600,0148620,0146600,014660%-0,91
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.3,20003,22003,14003,2000%0,00
Parsan Makina Parçaları Sanayi A.Ş.0,7704600,7779100,7518500,770460%2,48
Penguen Gıda Sanayi A.Ş.1,44951,44951,43231,4495%0,60
Petkim Petrokimya Holding A.S.0,8579700,9016000,8482800,857970%-4,84
Petrokent Turizm A.Ş.14,000014,400013,800014,0000%0,72
Pınar Entegre Et ve Un Sanayi A.Ş.0,1942850,1971420,1914280,194285%1,49
Pinar Su Sanayi ve Ticaret A.S.0,1826070,1853060,1745110,182607%4,64
Pinar Sut Mamulleri Sanayii A.S.0,2785710,2800000,2728570,278571%2,09
QNB Bank A.Ş.0,4808380,4901450,4777360,480838%-1,90
QNB Finansal Kiralama A.S.1,40301,43441,38201,4030%0,00
QNB Finansal Kiralama A.Ş.0,1613340,1649460,1589260,161334%0,00
QNB Finansbank A.Ş.0,7894300,8047100,7843400,789430%-1,90
Ral Yatirim Holding A.S.0,2676350,2754610,2660700,267635%-2,84
Ray Sigorta A.S.1,00841,02500,9919101,0084%-2,40
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,8000000,8150000,7900000,800000%0,63
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,8359080,8497250,8290000,835908%0,83
Sanko Pazarlama İthalat İhracat A.Ş.1,43531,45601,43531,4353%-1,89
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,1170000,1195000,1105000,117000%4,46
Sasa Polyester Sanayi A.Ş.0,0089130,0089130,0087570,008913%-0,58
Selcuk Gida Endustri Ihracat A.S.18,827119,259918,610718,8271%0,00
Serve Film Prodüksiyon Eglence A.S.1,31001,33001,30001,3100%-1,50
Soktas Tekstil Sanayi ve Ticaret A.S.2,10132,16991,92982,1013%13,95
Sonmez Filament Sentetik A.S.1,35001,37001,34001,3500%-0,74
Sonmez Pamuklu Sanayii A.S.0,2496670,2512180,2481160,249667%-0,62
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,48002,48002,48002,4800%0,81
Şeker Finansal Kiralama A.Ş.1,57411,76261,57411,5741%-1,18
Şekerbank T.A.Ş.1,04641,06831,03771,0464%-1,65
Tat Gida Sanayi A.S.2,88002,92002,86002,8800%-2,04
Tek Art Insaat Ticaret Turizm A.S.4,34794,36664,16134,3479%2,64
Tera Finansal Yatırımlar Holding A.Ş.0,6222630,6595410,6079250,622263%2,36
Tera Yatirim Teknoloji Holding A.Ş.0,6070290,6161560,5796430,607029%4,72
Tofas Turk Otomobil Fabrikasi A.S.2,70002,71802,66402,7000%0,00
Tukas Gida Sanayi ve Ticaret A.S.0,2425920,2444440,2425920,242592%-0,76
Tupras Turkiye Petrol Rafinerileri A.S.2,27142,30002,25712,2714%0,00
Turcas Petrol A.S.1,05221,07121,03961,0522%-1,77
Turk Prysmian Kablo ve Sistemleri A.S.0,8259400,8473900,8205800,825940%-0,64
Turk Sise ve Cam Fabrikalari A.S.0,8721200,8804300,8555100,872120%0,48
Turk Traktor ve Ziraat Makineleri A.S.7,85008,00007,80007,8500%-1,88
Turkcell Iletisim Hizmetleri A.S.6,36816,50216,33466,3681%-2,06
Turkish Airlines Inc.0,9256900,9320300,9193500,925690%-2,01
Turkiye Sigorta A.S.0,0429480,0431890,0424650,042948%0,00
Turkiye Sınai Kalkınma Bankası A.Ş.0,3269900,3576500,3080100,326990%5,17
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,95332,00561,90101,9533%1,82
Türkiye Garanti Bankası A.Ş.1,93361,95041,86641,9336%2,68
Türkiye Kalkınma ve Yatırım Bankası A.Ş.1,54981,57501,52461,5498%0,82
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,6237300,6881400,6135600,623730%-0,54
Usak Seramik Sanayii A.S.0,1488910,1534030,1482470,148891%-2,53
Ülker Bisküvi Sanayi A.Ş.5,15005,25005,15005,1500%-0,96
Vakif Finansal Kiralama A.S.0,0106210,0107630,0105260,010621%-0,44
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0780600,0805570,0774350,078060%0,00
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,8453000,8712300,8349300,845300%-0,61
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2996900,3040600,2975000,299690%0,74
Vestel Elektronik Sanayi ve Ticaret A.S.5,40005,45005,35005,4000%-0,92
Viking Kagit ve Seluloz A.S.1,62001,69001,61001,6200%1,89
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,1490000,1520000,1400000,144000%-2,04
Yapi ve Kredi Bankasi A.S.1,55841,57121,50731,5584%-2,40
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2894100,2938200,2872000,289410%0,77
Yesil Yapi Endustrisi A.S.0,4368370,4478270,4258480,436837%0,63
Yesil Yatirim Holding A.S.1,38001,43001,37001,3800%2,22
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0947700,0959850,0947700,094770%-0,64
Zorlu Enerji Elektrik Üretim A.Ş.1,42491,45181,42491,4249%-0,93