Amerikan Doları 50,0216 %0,07Euro 56,1201 %0,33Gram Altın 6.563,50 %3,09Ons Altın 4.058,44 %3,55Brent Petrol 94,9248 %-8,88EUR/USD 1,1219 %0,26Bitcoin 80.174,00 %3,51Ethereum 2.419,07 %6,34

9 Şubat 2005 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,9666661,00000,9533330,966666%1,40
Afyon Çimento Sanayi T.A.Ş.0,3172900,3200300,3145500,317290%0,87
Akbank T.A.Ş.2,87692,92952,87692,8769%-0,61
Akçansa Çimento Sanayi ve Ticaret A.Ş.5,55005,85005,55005,5500%-0,89
Akenerji Elektrik Üretim A.Ş.1,08471,11661,08471,0847%-2,86
Akin Tekstil A.S.2,92002,98002,92002,9200%-0,68
Aksa Akrilik Kimya Sanayii A.Ş.0,1104470,1125440,1104470,110447%-1,25
Aksigorta A.Ş.1,74821,79201,74821,7482%-3,23
Aksu Enerji Ve Ticaret A.S.2,07402,12712,03852,0740%5,41
Alarko Carrier Sanayi ve Ticaret A.S.11,800012,100011,800011,8000%-1,67
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0615070,0641430,0615070,061507%-0,71
Alarko Holding A.Ş.2,15422,19932,14292,1542%2,14
Alcatel Lucent Teletas Telekomunikasyon A.S.2,84232,88782,81392,8423%0,00
Alkim Alkali Kimya A.S.0,3692260,3758200,3692260,369226%-1,75
Alkim Kagit Sanayi ve Ticaret A.S.0,1092850,1107140,1085710,109285%0,00
Altinyunus Cesme Turistik Inc.2,57322,67802,54332,5732%1,18
Anadolu Anonim Türk Sigorta Şirketi0,6877100,7186180,6838460,687710%-4,30
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,6772600,7023440,6772600,677260%-1,82
Anadolu Grubu Holding A.S.0,3886980,4013220,3886980,388698%-2,53
Anadolu Hayat Emeklilik A.S.0,9620800,9957500,9428400,962080%-2,91
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,09961,14001,09961,0996%-2,68
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,2029600,2058810,1985800,202960%5,30
Arcelik A.S.8,19518,34158,14638,1951%-1,18
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,9844101,01080,9844100,984410%-1,97
Arsan Tekstil Sanayi ve Ticaret A.S.0,0453930,0459270,0453930,045393%0,00
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1881820,1940620,1881820,188182%-2,29
Ata Gayrimenkul Yatirim Ortakligi A.S.1,07081,09941,07081,0708%-0,66
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,5876300,6129000,5813100,587630%-4,12
Atlantis Yatirim Holding A.S.1,55111,60771,33601,5511%14,17
Atlas Yatırım Ortaklığı A.Ş.1,18441,18440,9886401,1844%18,63
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,19001,23051,14141,1900%5,00
Ayen Enerji A.S.1,65161,67301,64091,6516%-0,64
Aygaz A.S.3,54003,58003,54003,5400%-0,56
Bagfas Bandirma Gübre Fabrikaları A.Ş.2,31152,47532,29332,3115%-3,79
Bak Ambalaj Sanayi ve Ticaret A.S.1,00601,04211,00601,0060%-2,91
Banvit Bandirma Vitaminli Yem Sanayii A.S.2,04002,10002,03002,0400%-0,49
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0462110,0469730,0457040,046211%4,00
Batisoke Cimento Sanayi ve Ticaret A.S.0,6175000,6414100,6175000,617500%5,44
Besiktas Futbol Yatirimlari A.S.0,5646910,5894580,5646910,564691%-2,56
Big Medya Teknoloji Anonim Sirketi4,37694,53684,35704,3769%-0,45
Birlik Mensucat Fabric Industry and Trade Inc.6,18336,28206,11766,1833%0,53
Blume Metal Kimya Anonim Sirketi0,1971850,2045220,1935160,197185%-1,38
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,50002,56002,50002,5000%-1,57
Borusan Yatirim ve Pazarlama A.S.4,24004,30004,24004,2400%-1,40
Bosch Fren Sistemleri A.Ş.17,299518,033917,299517,2995%1,92
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0394300,0401340,0390780,039430%-0,88
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.2,48782,57322,36582,4878%4,08
Burcelik Bursa Celik Dokum Sanayi A.S.0,1292300,1330760,1292300,129230%-1,75
Burcelik Vana Sanayi ve Ticaret A.S.1,23191,25521,23191,2319%-1,85
Bursa Cimento Fabrikasi A.S.1,73301,74381,73301,7330%0,00
Celik Halat ve Tel Sanayii A.S.1,47401,54641,47401,4740%-2,98
Cemtas Celik Makina Sanayi ve Ticaret A.S.1,41381,43451,41381,4138%0,00
Cim Beton Hazirbeton Prefabrication A.S.16,000016,200015,900016,0000%-0,62
Cimentas Izmir Cimento Fabrikasi A.S.3,90744,05213,85913,9074%1,25
Coca-Cola İçecek A.Ş.8,65008,85008,50008,6500%1,76
Cosmos Yatirim Holding A.S.1,35001,42001,34001,3500%-3,57
Creditwest Faktoring A.S.0,0906660,0926660,0906660,090666%-1,45
Çelebi Hava Servisi A.Ş.4,22224,30564,22224,2222%-1,30
Çimsa Çimento Sanayi ve Ticaret A.Ş.5,60005,90005,60005,6000%-1,75
Dagi Yatirim Holding A.S.1,70461,73651,70461,7046%-1,38
Dardanel Onentas Gida Sanayi A.S.1,15001,18001,12001,1500%2,68
Demisas Dokum Emaye Sanayi A.S.1,06801,09831,06191,0680%0,57
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.4,08004,32004,06004,0800%-5,56
Derimod Konfeksiyon Ayakkabi A.S.0,7210700,7275600,7210700,721070%-0,45
Desa Deri Sanayi Ve Ticaret A.S.0,1336020,1356110,1325970,133602%-1,48
Deva Holding A.S.0,9640300,9724900,9386600,964030%1,79
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.8,85009,20008,80008,8500%-1,67
Dogan Burda Magazine Publishing and Media Inc.4,37694,53684,35704,3769%-0,45
Dogan Sirketler Grubu Holdings A.S.1,10441,12841,09841,1044%-2,65
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,9412290,9521730,9412290,941229%0,00
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,9412300,9521700,9412300,941230%0,00
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,6910700,7198600,6910700,691070%-4,00
Dogus Otomotiv Servis ve Ticaret A.S.2,19002,21002,18002,1900%-0,45
Dogusan Boru Sanayii ve Ticaret A.S.1,00341,09310,9788901,0034%0,82
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.2,18012,23702,17062,1801%-2,13
Dunya Holding A.Ş.11,679211,950811,679211,6792%-1,15
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,1160320,1193470,1160320,116032%-0,94
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,2100000,2200000,2100000,210000%-3,08
Eczacibasi Yatirim Holding A.S.2,25002,31672,23332,2500%-2,17
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,90872,98582,90872,9087%-3,20
Ege Endustri ve Ticaret A.S.12,400012,800012,400012,4000%-1,59
Ege Profil ve Sanayi A.S.0,2001470,2065520,1985460,200147%0,81
Ege Seramik Sanayi ve Ticaret A.Ş.1,57001,60001,55001,5700%0,00
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,8600000,8900000,8600000,860000%-2,27
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,6133300,6320000,6106700,613330%-1,71
Emek Elektrik Endüstrisi A.Ş.0,4750000,4850000,4650000,475000%1,06
Eminis Ambalaj A.S.2,47962,55712,46422,4796%-1,84
Enka Insaat ve Sanayi A.S.0,7960350,8080350,7960350,796035%-0,99
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,80091,93141,80091,8009%-0,72
Eregli Demir ve Celik Fabrikalari T.A.S.0,4565150,4634850,4565150,456515%-1,50
Ersu Meyve ve Gida Sanayi A.S.0,7255800,7464600,7203600,725580%1,46
Escort Teknoloji Yatırım A.Ş.0,0361260,0377770,0361260,036126%-2,96
Federal-Mogul Izmit Piston9,714310,00009,71439,7143%0,74
Fenerbahçe Futbol A.Ş.5,80585,94865,75825,8058%0,00
Ford Otomotiv Sanayi A.Ş.1,14001,17001,14001,1400%-1,72
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0075610,0077090,0075110,007561%0,67
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.2,20762,28202,20762,2076%-1,66
Garanti Faktoring A.S.0,6416000,6777400,6416000,641600%-0,70
Garanti Yatirim Ortakligi A.S.0,3797300,3877000,3770800,379730%-0,70
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0800750,0813870,0796370,080075%-0,54
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,2859250,2932100,2841040,285925%-1,26
Global Yatırım Holding A.Ş.0,3703320,3703320,3553180,357821%5,93
Goodyear Lastikleri T.A.Ş.0,1278010,1309370,1270170,127801%0,00
Göltaş Göller Bölgesi Çimento A.Ş.7,60007,76007,60007,6000%-1,55
GSD Denizcilik Gayrimenkul A.Ş.0,6176500,6573200,6119800,617650%-4,39
GSD Holding A.S.0,5833300,6111100,5777800,583330%-2,78
Gubre Fabrikalari T.A.S.0,2101700,2155600,2101700,210170%-0,64
Hacı Ömer Sabancı Holding A.Ş.2,94722,97362,92092,9472%0,00
Hektaş Ticaret T.A.Ş.0,0213490,0220320,0211780,021349%-2,34
Hürriyet Gazetecilik ve Matbaacılık A.Ş.3,34623,40383,34623,3462%-2,25
ICBC Turkey Bank A.S.1,01291,04711,01291,0129%-1,99
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1610000,1640000,1590000,161000%0,63
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,9658800,9976600,9658800,965880%-2,56
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,7700000,8000000,7700000,770000%-2,53
Ihlas Holding A.S.0,9664300,9900000,9585700,966430%-1,60
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,1296620,1314140,1296620,129662%-0,45
Intema Insaat ve Tesisat Malzeme A.S.0,9827400,9955900,9763200,982740%-0,65
Inveo Yatırım Holding A.Ş.0,0452340,0473770,0452340,045234%-4,04
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,5665800,5793200,5602200,566580%2,30
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,5665830,5793150,5602160,566583%2,30
Is Finansal Kiralama A.S.0,4888900,5055200,4855700,488890%1,38
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,03261,06541,03261,0326%-2,65
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,1976520,2031740,1965480,197652%-1,65
Isiklar Enerji ve Yapı Holding A.Ş.0,8000000,8200000,7900000,800000%-1,23
Izmir Demir Celik Sanayi A.S.0,5644000,5743600,5644000,564400%-1,16
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.1,87201,88401,86001,8720%0,65
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,6810300,6868300,6810300,681030%0,00
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2847800,2884000,2829600,284780%-0,63
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,6610900,6751500,6470200,661090%-1,40
Karsan Otomotiv Sanayii ve Ticaret A.S.3,48443,55653,48443,4844%0,00
Karsu Tekstil Sanayii ve Ticaret A.S.1,21001,24001,21001,2100%-1,63
Kartonsan Karton Sanayi ve Ticaret A.Ş.129,29135,71129,29129,29%-0,55
Kent Gıda Maddeleri Sanayii A.Ş.27,750028,750027,750027,7500%-0,89
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1198600,1220300,1198600,119860%0,00
Kervansaray Yatirim Holding A.S.1,53731,58461,53731,5373%-0,76
Klimasan Klima Sanayi ve Ticaret A.Ş.0,5575800,5697000,5545500,557580%-1,08
Koç Holding A.Ș.7,50377,75817,46137,5037%-3,28
Konfrut Gida Sanayi ve Ticaret A.S.0,0506250,0512500,0503120,050625%-1,22
Konya Cimento Sanayii A.S.41,000042,750041,000041,0000%-4,09
Kordsa Teknik Tekstil A.S.0,1400070,1442180,1400070,140007%-2,92
Koza Anadolu Metal Madencilik A.S.0,2029600,2058800,1985800,202960%5,30
Kristal Kola ve Meşrubat Sanayi A.Ş.1,38731,41031,37971,3873%0,00
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,32001,36001,32001,3200%0,76
Kütahya Porselen Sanayi A.Ş.1,76951,78571,75321,7695%0,93
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0404870,0412190,0404870,040487%0,00
Logo Yazilim Sanayi ve Ticaret A.S.2,98333,03332,83332,9833%-1,11
Luks Kadife Ticaret Sanayii A.S.1,12861,14651,11681,1286%-1,04
Lydia Holding AS0,9615880,9890620,9547200,961588%-1,41
Makina Takim Endustrisi A.S.0,4369300,4460400,4278300,436930%-2,04
Marmaris Altinyunus Turistik Tesisler A.S.4,62004,70004,58004,6200%2,21
Marshall Boya ve Vernik Sanayi A.Ş.16,821517,302216,661316,8215%-2,78
Marti Otel İşletmeleri A.Ş.1,37001,41001,37001,3700%-0,72
Mazhar Zorlu Holding A.S.1,37001,41001,37001,3700%-1,44
Menderes Tekstil Sanayi ve Ticaret A.S.0,2656700,2760200,2656700,265670%-2,53
Merko Gıda Sanayi ve Ticaret A.Ş.1,29731,33291,29731,2973%-1,35
Metemtur Otelcilik ve Turizm AS1,00451,04190,9858301,0045%-1,38
Metro Ticari ve Mali Yatirimlar Holding A.S.0,8360200,8566600,8360200,836020%-0,61
Metro Yatirim Ortakligi A.S.0,8866700,9066700,8800000,886670%-0,75
Migros Ticaret Anonim Sirketi10,500010,700010,400010,5000%-0,94
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,9615900,9890600,9547200,961590%-1,41
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,23501,27301,20651,2350%4,00
Mondi Turkey Corrugated Cardboard Inc.1,23501,27301,20651,2350%4,00
Net Holding A.S.0,3679800,3761600,3652500,367980%1,50
Netas Telekomunikasyon A.S.3,67503,77503,67503,6750%-2,00
Nuh Cimento Sanayi A.S.4,12504,17504,12504,1250%0,00
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,9600000,9850000,9600000,960000%-0,52
Otokar Otomotiv ve Savunma Sanayi A.Ş.6,05006,25006,05006,0500%-2,42
Oyak Cimento Fabrikalari A.S.0,8476370,8645890,8391600,847637%0,50
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0146600,0150640,0145930,014660%0,00
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.3,22003,30003,20003,2200%0,63
Parsan Makina Parçaları Sanayi A.Ş.0,7890700,8076800,7667400,789070%2,42
Penguen Gıda Sanayi A.Ş.1,44091,45821,43231,4409%-0,60
Petkim Petrokimya Holding A.S.0,8434300,8773600,8385800,843430%-1,69
Petrokent Turizm A.Ş.14,000014,200013,900014,0000%0,00
Pınar Entegre Et ve Un Sanayi A.Ş.0,1971420,2014280,1928570,197142%1,47
Pinar Su Sanayi ve Ticaret A.S.0,1880040,1934020,1835070,188004%2,96
Pinar Sut Mamulleri Sanayii A.S.0,2785710,2857140,2757140,278571%0,00
Platform Turizm Tasimacilik A.S.35,370035,550035,000035,0000%-1,69
QNB Bank A.Ş.0,4715320,4901450,4684290,471532%-1,94
QNB Finansal Kiralama A.S.1,38201,43441,37161,3820%-1,49
QNB Finansal Kiralama A.Ş.0,1589260,1649460,1577220,158926%-1,49
QNB Finansbank A.Ş.0,7741500,8047100,7690600,774150%-1,94
Ral Yatirim Holding A.S.0,2676350,2770260,2676350,267635%0,00
Ray Sigorta A.S.1,00021,00841,00021,0002%-0,82
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,8050000,8200000,7950000,805000%0,63
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,8566330,8842670,8497250,856633%2,48
Sanko Pazarlama İthalat İhracat A.Ş.1,42151,44911,42151,4215%-0,96
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,1175000,1215000,1170000,117500%0,43
Sasa Polyester Sanayi A.Ş.0,0086540,0089130,0086540,008654%-2,91
Selcuk Gida Endustri Ihracat A.S.18,610719,043518,610718,6107%-1,15
Serve Film Prodüksiyon Eglence A.S.1,32001,36001,32001,3200%0,76
Soktas Tekstil Sanayi ve Ticaret A.S.2,08422,22142,04992,0842%-0,82
Sonmez Filament Sentetik A.S.1,36001,38001,35001,3600%0,74
Sonmez Pamuklu Sanayii A.S.0,2496670,2543190,2496670,249667%0,00
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,49002,49002,48002,4800%0,00
Şeker Finansal Kiralama A.Ş.1,60231,66831,57411,6023%1,80
Şekerbank T.A.Ş.1,05521,08581,04641,0552%0,84
Tat Gida Sanayi A.S.2,90002,96002,88002,9000%0,69
Tek Art Insaat Ticaret Turizm A.S.4,40394,47854,32924,4039%1,29
Tera Finansal Yatırımlar Holding A.Ş.0,6136600,6251300,6136600,613660%-1,38
Tera Yatirim Teknoloji Holding A.Ş.0,5933360,6161560,5842070,593336%-2,26
Tofas Turk Otomobil Fabrikasi A.S.2,64602,70002,64602,6460%-2,00
Tukas Gida Sanayi ve Ticaret A.S.0,2407400,2462960,2388880,240740%-0,76
Tupras Turkiye Petrol Rafinerileri A.S.2,20002,27142,20002,2000%-3,14
Turcas Petrol A.S.1,03961,05861,03321,0396%-1,21
Turk Prysmian Kablo ve Sistemleri A.S.0,8366700,8366700,8205800,836670%1,30
Turk Sise ve Cam Fabrikalari A.S.0,8596700,8721200,8555100,859670%-1,43
Turk Traktor ve Ziraat Makineleri A.S.7,65007,90007,65007,6500%-2,55
Turkcell Iletisim Hizmetleri A.S.6,20056,43516,20056,2005%-2,63
Turkish Airlines Inc.0,9130100,9320300,9130100,913010%-1,37
Turkiye Sigorta A.S.0,0431890,0439130,0431890,043189%0,56
Turkiye Sınai Kalkınma Bankası A.Ş.0,3284500,3415900,3240700,328450%0,45
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,88361,95331,86611,8836%-3,57
Türkiye Garanti Bankası A.Ş.1,88321,98411,86641,8832%-2,61
Türkiye Kalkınma ve Yatırım Bankası A.Ş.1,56241,63801,56241,5624%0,81
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,6169500,6474600,6169500,616950%-1,09
Usak Seramik Sanayii A.S.0,1482470,1514690,1482470,148247%-0,43
Ülker Bisküvi Sanayi A.Ş.5,30005,55005,20005,3000%2,91
Vakif Finansal Kiralama A.S.0,0111900,0114740,0106680,011190%5,36
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0768110,0799330,0761860,076811%-1,60
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,8504900,8971600,8453000,850490%0,61
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2931300,2996900,2909400,293130%-2,19
Vestel Elektronik Sanayi ve Ticaret A.S.5,30005,50005,25005,3000%-1,85
Viking Kagit ve Seluloz A.S.1,60001,63001,59001,6000%-1,23
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,1610000,1610000,1380000,139000%-3,47
Yapi ve Kredi Bankasi A.S.1,50731,57121,50731,5073%-3,28
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2827800,2916200,2805700,282780%-2,29
Yesil Yapi Endustrisi A.S.0,4368370,4450790,4368370,436837%0,00
Yesil Yatirim Holding A.S.1,34001,41001,34001,3400%-2,90
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0965920,0990220,0953770,096592%1,92
Zorlu Enerji Elektrik Üretim A.Ş.1,41151,45181,41151,4115%-0,94