Amerikan Doları 50,0235 %0,07Euro 56,1160 %0,32Gram Altın 6.560,50 %3,04Ons Altın 4.056,47 %3,50Brent Petrol 94,6787 %-9,11EUR/USD 1,1218 %0,25Bitcoin 80.218,60 %3,57Ethereum 2.421,74 %6,46

10 Şubat 2005 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,9333330,9600000,9066660,933333%-3,45
Afyon Çimento Sanayi T.A.Ş.0,3145500,3172900,3090800,314550%-0,86
Akbank T.A.Ş.2,84182,87692,82422,8418%-1,22
Akçansa Çimento Sanayi ve Ticaret A.Ş.5,70005,80005,40005,7000%2,70
Akenerji Elektrik Üretim A.Ş.1,06871,08471,06081,0687%-1,47
Akin Tekstil A.S.2,92002,94002,90002,9200%0,00
Aksa Akrilik Kimya Sanayii A.Ş.0,1104470,1111460,1097480,110447%0,00
Aksigorta A.Ş.1,69001,74821,67541,6900%-3,33
Aksu Enerji Ve Ticaret A.S.1,92332,04741,90561,9233%-7,26
Alarko Carrier Sanayi ve Ticaret A.S.11,500011,800011,300011,5000%-2,54
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0593110,0610680,0588710,059311%-3,57
Alarko Holding A.Ş.2,12032,15422,10912,1203%-1,57
Alcatel Lucent Teletas Telekomunikasyon A.S.2,80822,83102,77412,8082%-1,20
Alkim Alkali Kimya A.S.0,3675780,3692260,3609850,367578%-0,45
Alkim Kagit Sanayi ve Ticaret A.S.0,1085710,1100000,1085710,108571%-0,65
Altinyunus Cesme Turistik Inc.2,51342,57322,48352,5134%-2,33
Anadolu Anonim Türk Sigorta Şirketi0,6799830,6915730,6761190,679983%-1,12
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,6459060,6960730,6459060,645906%-4,63
Anadolu Grubu Holding A.S.0,3811300,3937540,3811300,391222%0,65
Anadolu Hayat Emeklilik A.S.0,9572700,9620800,9428400,957270%-0,50
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,10971,11981,09961,1097%0,92
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,2336230,2336230,2058810,233623%15,11
Arcelik A.S.8,09768,19518,04888,0976%-1,19
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,9910101,00420,9844100,991010%0,67
Arsan Tekstil Sanayi ve Ticaret A.S.0,0451260,0453930,0448590,045126%-0,59
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1925920,2072940,1852410,192592%2,34
Ata Gayrimenkul Yatirim Ortakligi A.S.1,07081,07081,04941,0708%0,00
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,5876300,6002600,5749900,587630%0,00
Atlantis Yatirim Holding A.S.1,47181,65301,43791,4718%-5,11
Atlas Yatırım Ortaklığı A.Ş.1,27251,32141,06691,2725%7,44
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,15761,20621,14141,1576%-2,72
Ayen Enerji A.S.1,64091,65161,63021,6409%-0,65
Aygaz A.S.3,54003,56003,50003,5400%0,00
Bagfas Bandirma Gübre Fabrikaları A.Ş.2,36612,40252,27512,3661%2,36
Bak Ambalaj Sanayi ve Ticaret A.S.0,9939390,9999630,9818920,993939%-1,20
Banvit Bandirma Vitaminli Yem Sanayii A.S.2,03002,05002,00002,0300%-0,49
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0454500,0457040,0451960,045450%-1,65
Batisoke Cimento Sanayi ve Ticaret A.S.0,6055500,6135200,5936000,605550%-1,94
Besiktas Futbol Yatirimlari A.S.0,5597380,5696450,5498310,559738%-0,88
Big Medya Teknoloji Anonim Sirketi4,37694,39694,29704,3769%0,00
Birlik Mensucat Fabric Industry and Trade Inc.6,21626,24916,11766,2162%0,53
Blume Metal Kimya Anonim Sirketi0,1925990,1981020,1898480,192599%-2,33
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,50002,54002,48002,5000%0,00
Borusan Yatirim ve Pazarlama A.S.4,20004,24004,16004,2000%-0,94
Bosch Fren Sistemleri A.Ş.17,054717,381116,973117,0547%-1,42
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0387250,0390780,0380210,038725%-1,79
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.2,41462,51222,39022,4146%-2,94
Burcelik Bursa Celik Dokum Sanayi A.S.0,1292300,1307690,1292300,129230%0,00
Burcelik Vana Sanayi ve Ticaret A.S.1,23191,24741,22421,2319%0,00
Bursa Cimento Fabrikasi A.S.1,70101,73301,69031,7010%-1,85
Celik Halat ve Tel Sanayii A.S.1,46501,48301,43781,4650%-0,61
Cemtas Celik Makina Sanayi ve Ticaret A.S.1,43451,44831,36551,4345%1,46
Cim Beton Hazirbeton Prefabrication A.S.16,000016,200015,900016,0000%0,00
Cimentas Izmir Cimento Fabrikasi A.S.3,90743,97973,78683,9074%0,00
Coca-Cola İçecek A.Ş.8,70008,75008,50008,7000%0,58
Cosmos Yatirim Holding A.S.1,38001,42001,36001,3800%2,22
Creditwest Faktoring A.S.0,0933330,0966660,0826660,093333%2,94
Çelebi Hava Servisi A.Ş.4,25004,38894,16674,2500%0,66
Çimsa Çimento Sanayi ve Ticaret A.Ş.5,70005,75005,60005,7000%1,79
Dagi Yatirim Holding A.S.1,68071,72851,60901,6807%-1,40
Dardanel Onentas Gida Sanayi A.S.1,23001,27001,17001,2300%6,96
Demisas Dokum Emaye Sanayi A.S.1,06191,07401,05581,0619%-0,57
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.4,16004,30004,04004,1600%1,96
Derimod Konfeksiyon Ayakkabi A.S.0,7178200,7243200,7145700,717820%-0,45
Desa Deri Sanayi Ve Ticaret A.S.0,1315930,1336020,1305880,131593%-1,50
Deva Holding A.S.1,02741,04860,9767201,0274%6,58
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.8,70008,75008,55008,7000%-1,69
Dogan Burda Magazine Publishing and Media Inc.4,37694,39694,29704,3769%0,00
Dogan Sirketler Grubu Holdings A.S.1,12841,14051,08041,1284%2,17
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,8974500,9412290,8919780,897450%-4,65
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,8974500,9412300,8919800,897450%-4,65
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,6982700,7054700,6838700,698270%1,04
Dogus Otomotiv Servis ve Ticaret A.S.2,17002,18002,15002,1700%-0,91
Dogusan Boru Sanayii ve Ticaret A.S.1,00341,03601,00341,0034%0,00
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.2,13272,17062,10432,1327%-2,17
Dunya Holding A.Ş.11,679211,950811,679211,6792%0,00
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,1149270,1160320,1138220,114927%-0,95
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,2100000,2133330,2066660,210000%0,00
Eczacibasi Yatirim Holding A.S.2,23332,25002,18332,2333%-0,74
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,90872,96652,88952,9087%0,00
Ege Endustri ve Ticaret A.S.12,300012,400012,100012,3000%-0,81
Ege Profil ve Sanayi A.S.0,2017480,2049500,1985460,201748%0,80
Ege Seramik Sanayi ve Ticaret A.Ş.1,52001,57001,52001,5200%-3,18
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,8400000,8600000,8300000,840000%-2,33
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,6133300,6186700,6026700,613330%0,00
Emek Elektrik Endüstrisi A.Ş.0,4750000,4800000,4700000,475000%0,00
Eminis Ambalaj A.S.2,47962,52622,44872,4796%0,00
Enka Insaat ve Sanayi A.S.0,7960350,8000350,7880350,796035%0,00
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,78781,81401,74871,7878%-0,72
Eregli Demir ve Celik Fabrikalari T.A.S.0,4669690,4739390,4495450,466969%2,29
Ersu Meyve ve Gida Sanayi A.S.0,7308000,7464600,7308000,730800%0,72
Escort Teknoloji Yatırım A.Ş.0,0355760,0361260,0324590,035576%-1,52
Federal-Mogul Izmit Piston9,50009,78579,50009,5000%-2,21
Fenerbahçe Futbol A.Ş.5,85345,90105,71065,8534%0,82
Ford Otomotiv Sanayi A.Ş.1,15001,16001,12001,1500%0,88
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0077580,0079560,0075110,007758%2,61
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.2,18282,22002,17042,1828%-1,12
Garanti Faktoring A.S.0,6506300,6596700,6370800,650630%1,41
Garanti Yatirim Ortakligi A.S.0,3770800,3823900,3744200,377080%-0,70
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0792000,0805120,0787620,079200%-1,09
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,2822830,2877460,2822830,282283%-1,27
Global Yatırım Holding A.Ş.0,3728340,3728340,3603230,365327%2,10
Goodyear Lastikleri T.A.Ş.0,1270170,1285850,1254490,127017%-0,61
Göltaş Göller Bölgesi Çimento A.Ş.7,56007,64007,56007,5600%-0,53
GSD Denizcilik Gayrimenkul A.Ş.0,6176500,6459800,6006500,617650%0,00
GSD Holding A.S.0,5833300,6000000,5666700,583330%0,00
Gubre Fabrikalari T.A.S.0,2101700,2128600,2074700,210170%0,00
Hacı Ömer Sabancı Holding A.Ş.2,89462,92092,86832,8946%-1,79
Hektaş Ticaret T.A.Ş.0,0218610,0222030,0215200,021861%2,40
Hürriyet Gazetecilik ve Matbaacılık A.Ş.3,26923,36543,21153,2692%-2,30
ICBC Turkey Bank A.S.1,00611,04030,9650001,0061%-0,68
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1610000,1630000,1560000,161000%0,00
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,9658800,9785900,9595300,965880%0,00
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,7700000,7800000,7600000,770000%0,00
Ihlas Holding A.S.0,9507100,9585700,9428600,950710%-1,63
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,1284930,1284930,1273250,128493%-0,90
Intema Insaat ve Tesisat Malzeme A.S.0,9699000,9827400,9634700,969900%-1,31
Inveo Yatırım Holding A.Ş.0,0457100,0469000,0452340,045710%1,05
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,6175100,6302400,5665800,617510%8,99
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,6175110,6302440,5665830,617511%8,99
Is Finansal Kiralama A.S.0,4822400,4922200,4722600,482240%-1,36
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,02791,03731,02321,0279%-0,46
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,1965480,1987560,1943390,196548%-0,56
Isiklar Enerji ve Yapı Holding A.Ş.0,7900000,8100000,7700000,790000%-1,25
Izmir Demir Celik Sanayi A.S.0,5644000,5677200,5544400,564400%0,00
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.1,86001,87201,82401,8600%-0,64
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,6781300,6868300,6723400,678130%-0,43
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2829600,2847800,2793300,282960%-0,64
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,6610900,6704600,6564000,661090%0,00
Karsan Otomotiv Sanayii ve Ticaret A.S.3,41233,48443,38833,4123%-2,07
Karsu Tekstil Sanayii ve Ticaret A.S.1,20001,22001,20001,2000%-0,83
Kartonsan Karton Sanayi ve Ticaret A.Ş.127,14128,57125,71127,14%-1,66
Kent Gıda Maddeleri Sanayii A.Ş.27,500028,000027,250027,5000%-0,90
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1205800,1241900,1184200,120580%0,60
Kervansaray Yatirim Holding A.S.1,53731,53731,51361,5373%0,00
Klimasan Klima Sanayi ve Ticaret A.Ş.0,5545500,5606100,5484800,554550%-0,54
Koç Holding A.Ș.7,41897,54617,33417,4189%-1,13
Konfrut Gida Sanayi ve Ticaret A.S.0,0506250,0509370,0503120,050625%0,00
Konya Cimento Sanayii A.S.40,500041,500040,250040,5000%-1,22
Kordsa Teknik Tekstil A.S.0,1400070,1410590,1389540,140007%0,00
Koza Anadolu Metal Madencilik A.S.0,2336200,2336200,2058800,233620%15,11
Kristal Kola ve Meşrubat Sanayi A.Ş.1,37201,41031,36431,3720%-1,11
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,31001,32001,30001,3100%-0,76
Kütahya Porselen Sanayi A.Ş.1,78571,83441,78571,7857%0,92
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0404870,0404870,0390240,040487%0,00
Logo Yazilim Sanayi ve Ticaret A.S.2,91672,98332,86672,9167%-2,23
Luks Kadife Ticaret Sanayii A.S.1,12271,13461,10491,1227%-0,53
Lydia Holding AS0,9547200,9615880,9409830,954720%-0,71
Makina Takim Endustrisi A.S.0,4278300,4460400,4278300,427830%-2,08
Marmaris Altinyunus Turistik Tesisler A.S.4,80004,82004,60004,8000%3,90
Marshall Boya ve Vernik Sanayi A.Ş.16,340916,821516,180716,3409%-2,86
Marti Otel İşletmeleri A.Ş.1,35001,38001,34001,3500%-1,46
Mazhar Zorlu Holding A.S.1,36001,38001,34001,3600%-0,73
Menderes Tekstil Sanayi ve Ticaret A.S.0,2656700,2656700,2622200,265670%0,00
Merko Gıda Sanayi ve Ticaret A.Ş.1,29731,31511,27961,2973%0,00
Metemtur Otelcilik ve Turizm AS0,9811601,00920,9671400,981160%-2,33
Metro Ticari ve Mali Yatirimlar Holding A.S.0,8257000,8411800,8257000,825700%-1,23
Metro Yatirim Ortakligi A.S.0,8733300,8800000,8600000,873330%-1,50
Migros Ticaret Anonim Sirketi10,100010,40009,900010,1000%-3,81
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,9547200,9615900,9409800,954720%-0,71
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,20651,23501,19701,2065%-2,31
Mondi Turkey Corrugated Cardboard Inc.1,20651,23501,19701,2065%-2,31
Net Holding A.S.0,3707100,3734300,3625300,370710%0,74
Netas Telekomunikasyon A.S.3,67503,70003,62503,6750%0,00
Nuh Cimento Sanayi A.S.4,10004,15004,07504,1000%-0,61
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,9500000,9700000,9450000,950000%-1,04
Otokar Otomotiv ve Savunma Sanayi A.Ş.6,10006,15006,00006,1000%0,83
Oyak Cimento Fabrikalari A.S.0,8518750,8561130,8433990,851875%0,50
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0146600,0147280,0144590,014660%0,00
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.3,16003,20003,14003,1600%-1,86
Parsan Makina Parçaları Sanayi A.Ş.0,7816300,7927900,7741800,781630%-0,94
Penguen Gıda Sanayi A.Ş.1,47541,48401,43231,4754%2,40
Petkim Petrokimya Holding A.S.0,8385800,8434300,8288900,838580%-0,58
Petrokent Turizm A.Ş.14,000014,200013,800014,0000%0,00
Pınar Entegre Et ve Un Sanayi A.Ş.0,1957140,1985710,1942850,195714%-0,72
Pinar Su Sanayi ve Ticaret A.S.0,1871050,1934020,1853060,187105%-0,48
Pinar Sut Mamulleri Sanayii A.S.0,2800000,2842850,2771420,280000%0,51
QNB Bank A.Ş.0,4498160,4653270,4498160,449816%-4,61
QNB Finansal Kiralama A.S.1,34011,37161,32971,3401%-3,03
QNB Finansal Kiralama A.Ş.0,1541100,1577220,1529060,154110%-3,03
QNB Finansbank A.Ş.0,7385000,7639700,7385000,738500%-4,61
Ral Yatirim Holding A.S.0,2692000,2707650,2645050,269200%0,58
Ray Sigorta A.S.0,9836400,9919100,9753800,983640%-1,65
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,8050000,8150000,7800000,805000%0,00
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,8428170,8566330,8359080,842817%-1,61
Sanko Pazarlama İthalat İhracat A.Ş.1,40081,56641,39391,4008%-1,46
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,1155000,1170000,1135000,115500%-1,70
Sasa Polyester Sanayi A.Ş.0,0086540,0087570,0085500,008654%0,00
Selcuk Gida Endustri Ihracat A.S.18,610719,043518,610718,6107%0,00
Serve Film Prodüksiyon Eglence A.S.1,31001,32001,30001,3100%-0,76
Soktas Tekstil Sanayi ve Ticaret A.S.2,05842,09282,02412,0584%-1,23
Sonmez Filament Sentetik A.S.1,40001,44001,36001,4000%2,94
Sonmez Pamuklu Sanayii A.S.0,2512180,2558700,2481160,251218%0,62
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,49002,49002,45002,4500%-1,21
Şeker Finansal Kiralama A.Ş.1,81911,86631,62121,8191%13,53
Şekerbank T.A.Ş.1,04641,06831,04201,0464%-0,83
Tat Gida Sanayi A.S.2,90003,02002,90002,9000%0,00
Tek Art Insaat Ticaret Turizm A.S.4,23604,36664,19864,2360%-3,81
Tera Finansal Yatırımlar Holding A.Ş.0,6050570,6222630,5792490,605057%-1,40
Tera Yatirim Teknoloji Holding A.Ş.0,5796430,6070280,5750790,579643%-2,31
Tofas Turk Otomobil Fabrikasi A.S.2,66402,70002,59202,6640%0,68
Tukas Gida Sanayi ve Ticaret A.S.0,2351850,2388880,2333330,235185%-2,31
Tupras Turkiye Petrol Rafinerileri A.S.2,20002,22862,18572,2000%0,00
Turcas Petrol A.S.1,02051,03321,00791,0205%-1,83
Turk Prysmian Kablo ve Sistemleri A.S.0,8634800,8849300,8420300,863480%3,20
Turk Sise ve Cam Fabrikalari A.S.0,8472100,8555100,8347500,847210%-1,45
Turk Traktor ve Ziraat Makineleri A.S.7,70007,75007,60007,7000%0,65
Turkcell Iletisim Hizmetleri A.S.6,09996,20055,99946,0999%-1,62
Turkish Airlines Inc.0,9130100,9256900,9066700,913010%0,00
Turkiye Sigorta A.S.0,0427070,0431890,0422240,042707%-1,12
Turkiye Sınai Kalkınma Bankası A.Ş.0,3357500,3415900,3226100,335750%2,22
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,83121,86611,83121,8312%-2,78
Türkiye Garanti Bankası A.Ş.1,86641,95041,84961,8664%-0,89
Türkiye Kalkınma ve Yatırım Bankası A.Ş.1,62541,66321,54981,6254%4,03
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,6237300,6406800,6169500,623730%1,10
Usak Seramik Sanayii A.S.0,1482470,1508250,1463130,148247%0,00
Ülker Bisküvi Sanayi A.Ş.5,25005,40005,25005,2500%-0,94
Vakif Finansal Kiralama A.S.0,0113800,0115690,0110950,011380%1,70
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0749370,0768110,0736880,074937%-2,44
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,8556700,8867900,8349300,855670%0,61
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2887500,2909400,2865600,288750%-1,49
Vestel Elektronik Sanayi ve Ticaret A.S.5,25005,35005,20005,2500%-0,94
Viking Kagit ve Seluloz A.S.1,59001,62001,58001,5900%-0,62
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,1400000,1440000,1380000,140000%0,72
Yapi ve Kredi Bankasi A.S.1,46901,50731,45621,4690%-2,54
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2783600,2827800,2783600,278360%-1,56
Yesil Yapi Endustrisi A.S.0,4258480,4313420,4203530,425848%-2,52
Yesil Yatirim Holding A.S.1,35001,37001,33001,3500%0,75
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0959850,0972000,0953770,095985%-0,63
Zorlu Enerji Elektrik Üretim A.Ş.1,42491,43841,39801,4249%0,95