Amerikan Doları 50,0435 %0,05Euro 56,2684 %0,17Gram Altın 6.596,00 %0,42Ons Altın 4.076,47 %0,37Brent Petrol 94,5639 %-0,65EUR/USD 1,1244 %0,12Bitcoin 80.691,33 %0,69Ethereum 2.426,38 %0,22

18 Şubat 2003 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,5809520,5904760,5714280,580952%3,39
Afyon Çimento Sanayi T.A.Ş.0,0861600,0875300,0847900,086160%0,00
Akbank T.A.Ş.1,20291,22201,14561,2029%3,28
Akçansa Çimento Sanayi ve Ticaret A.Ş.2,65712,68572,57142,6571%2,20
Akenerji Elektrik Üretim A.Ş.1,14851,16441,10061,1485%4,35
Akin Tekstil A.S.2,37502,37502,32502,3500%1,08
Aksa Akrilik Kimya Sanayii A.Ş.0,0894760,0894760,0852820,089476%6,67
Aksigorta A.Ş.0,9941000,9941000,9084000,994100%9,43
Aksu Enerji Ve Ticaret A.S.0,6204100,6292800,6026900,620410%2,94
Alarko Carrier Sanayi ve Ticaret A.S.8,50008,62508,12508,5000%6,25
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0232850,0237240,0228450,023285%6,00
Alarko Holding A.Ş.0,9135500,9248300,8797100,913550%3,85
Alcatel Lucent Teletas Telekomunikasyon A.S.2,34062,38942,24312,3406%4,35
Alkim Alkali Kimya A.S.0,3667540,3791160,3626330,366754%-2,20
Alkim Kagit Sanayi ve Ticaret A.S.0,1083330,1095230,1059520,108333%1,11
Altinyunus Cesme Turistik Inc.1,17311,22411,12201,1731%2,99
Anadolu Anonim Türk Sigorta Şirketi0,2414710,2472660,2318120,241471%4,17
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,3065780,3121530,2954300,306578%3,77
Anadolu Grubu Holding A.S.0,0577500,0603750,0577500,057750%0,00
Anadolu Hayat Emeklilik A.S.0,2462300,2501300,2305900,246230%6,78
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,5422350,5548450,5170150,542235%4,88
Arcelik A.S.4,959414,87804,79684,7968%3,51
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,4756900,4889000,4624700,475690%4,35
Arsan Tekstil Sanayi ve Ticaret A.S.0,2056050,2056050,1922540,202935%5,56
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,2352270,2352270,2278760,235227%1,59
Ata Gayrimenkul Yatirim Ortakligi A.S.0,3533700,3533700,3390900,353370%1,02
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,2527400,2590600,2401100,252740%8,11
Atlantis Yatirim Holding A.S.0,5774200,5774200,5660900,577420%0,99
Atlas Yatırım Ortaklığı A.Ş.0,2691800,2838700,2642900,269180%1,85
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,27501,29521,23451,2750%3,28
Ayen Enerji A.S.0,7864700,7954100,7596600,786470%3,53
Aygaz A.S.2,93942,93942,81822,9091%4,35
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,31051,31051,26191,3105%5,88
Bak Ambalaj Sanayi ve Ticaret A.S.1,53611,53611,50601,5361%2,00
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,00421,02670,9815901,0042%2,30
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0361820,0368170,0355470,036182%0,00
Batisoke Cimento Sanayi ve Ticaret A.S.0,3027800,3027800,2908200,294810%-2,63
Besiktas Futbol Yatirimlari A.S.0,3566470,3566470,3368330,356647%5,88
Big Medya Teknoloji Anonim Sirketi1,95841,95841,88311,9333%-2,53
Birlik Mensucat Fabric Industry and Trade Inc.3,94683,98793,86463,9468%6,67
Blume Metal Kimya Anonim Sirketi0,8598200,8598200,7451770,859820%10,29
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.0,7700000,8000000,7700000,770000%2,67
Borusan Yatirim ve Pazarlama A.S.1,31671,36671,30001,3167%2,60
Bosch Fren Sistemleri A.Ş.1,73001,76001,73001,7300%0,58
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0528080,0528080,0501670,051928%5,36
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,00001,02440,9268301,0000%6,49
Burcelik Bursa Celik Dokum Sanayi A.S.0,0492300,0500000,0484610,049230%1,59
Bursa Cimento Fabrikasi A.S.1,17681,20351,15001,1768%2,33
Celik Halat ve Tel Sanayii A.S.1,22081,24341,17561,2208%5,88
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,2528700,2528700,2436800,248280%1,89
Cim Beton Hazirbeton Prefabrication A.S.6,60006,60006,50006,5000%0,00
Cimentas Izmir Cimento Fabrikasi A.S.3,21603,21603,17583,2160%2,56
Coca-Cola İçecek A.Ş.2,20002,23002,10002,2000%4,76
Cosmos Yatirim Holding A.S.0,4001900,4001900,3740900,391490%2,27
Çelebi Hava Servisi A.Ş.5,41675,41675,27785,2778%0,00
Çimsa Çimento Sanayi ve Ticaret A.Ş.2,47222,50002,38892,4722%3,49
Dagi Yatirim Holding A.S.0,7268500,7268500,6870200,706940%2,90
Dardanel Onentas Gida Sanayi A.S.0,8600000,8600000,8300000,860000%3,61
Demisas Dokum Emaye Sanayi A.S.0,2297200,2340500,2253800,229720%1,93
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.1,40001,42501,37501,4000%0,00
Derimod Konfeksiyon Ayakkabi A.S.0,4060100,4240500,3924700,406010%3,45
Deva Holding A.S.0,3316200,3316200,2997400,315680%-4,81
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.1,01001,01000,9900001,0100%2,02
Dogan Burda Magazine Publishing and Media Inc.1,95841,95841,88311,9333%-2,53
Dogan Sirketler Grubu Holdings A.S.0,4126700,4126700,3751500,405160%8,00
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,4870310,4925030,4760860,487031%3,49
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,4870300,4925000,4760900,487030%3,49
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,1678200,1700900,1655500,167820%0,00
Dogusan Boru Sanayii ve Ticaret A.S.0,4405000,4405000,4405000,440500%0,00
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.0,8473400,8473400,8186100,847340%5,36
Dunya Holding A.Ş.13,716213,987812,629813,7162%9,78
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0221010,0223220,0218800,022101%2,04
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1740740,1740740,1703700,170370%-1,08
Eczacibasi Yatirim Holding A.S.1,06671,08331,01671,0667%6,67
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.1,37251,37251,30031,3484%3,70
Ege Endustri ve Ticaret A.S.10,750011,000010,500010,7500%2,38
Ege Profil ve Sanayi A.S.0,1088800,1120820,1088800,108880%-2,86
Ege Seramik Sanayi ve Ticaret A.Ş.0,5757600,6000000,5757600,575760%-4,04
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,4790600,4844400,4629100,479060%3,49
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,2266700,2311100,2177800,226670%2,00
Emek Elektrik Endüstrisi A.Ş.0,4888900,5039300,4813700,488890%1,56
Eminis Ambalaj A.S.1,22041,22041,20111,2204%1,61
Enka Insaat ve Sanayi A.S.0,4481790,4532150,4330720,448179%4,71
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.0,9526501,01790,9526500,952650%-3,95
Eregli Demir ve Celik Fabrikalari T.A.S.0,1568180,1587540,1510100,156818%5,19
Ersu Meyve ve Gida Sanayi A.S.0,6893500,6983000,6714500,689350%2,67
Escort Teknoloji Yatırım A.Ş.0,0385100,0394270,0372270,038510%2,44
Federal-Mogul Izmit Piston2,46432,50002,42862,4643%1,47
Ford Otomotiv Sanayi A.Ş.0,4562500,4625000,4312500,456250%7,35
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0047440,0051880,0046940,004744%5,49
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.0,9177700,9301800,8929700,917770%1,37
Garanti Faktoring A.S.0,3049800,3162800,3049800,304980%0,00
Garanti Yatirim Ortakligi A.S.0,1291600,1291600,1171000,125710%10,60
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0491880,0497920,0476800,049188%1,87
Goodyear Lastikleri T.A.Ş.0,1117280,1117280,1058470,111728%3,64
Göltaş Göller Bölgesi Çimento A.Ş.2,80002,84002,68002,8000%4,48
GSD Denizcilik Gayrimenkul A.Ş.0,1966600,1966600,1933300,196660%3,51
GSD Holding A.S.0,2597900,2597900,2478500,256810%4,88
Gubre Fabrikalari T.A.S.0,0733500,0741000,0726000,073350%2,09
Hacı Ömer Sabancı Holding A.Ş.2,52622,57882,42102,5262%5,49
Hektaş Ticaret T.A.Ş.0,0148700,0148700,0140080,014547%5,47
Hürriyet Gazetecilik ve Matbaacılık A.Ş.1,58051,58051,49641,5805%6,82
ICBC Turkey Bank A.S.0,2942900,3011400,2669200,294290%13,16
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,0930000,0950000,0920000,093000%1,09
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,6241000,6324200,6157800,624100%0,00
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,6625000,6875000,6500000,662500%1,92
Ihlas Holding A.S.0,8250000,9035700,8053600,825000%7,14
Intema Insaat ve Tesisat Malzeme A.S.0,5780800,5780800,5523900,565240%3,53
Inveo Yatırım Holding A.Ş.0,0221410,0223790,0214260,022141%-2,10
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,7639300,7798500,7321000,763930%4,35
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,7639320,7830300,7321010,763932%4,35
Is Finansal Kiralama A.S.0,0598600,0631900,0572000,059860%4,65
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,4083500,4177300,3895700,408350%6,10
Isiklar Enerji ve Yapı Holding A.Ş.0,8600000,8800000,8500000,860000%1,18
Izmir Demir Celik Sanayi A.S.0,2075000,2241000,2033500,207500%0,00
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,4785600,4982200,4785600,478560%1,39
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,2158800,2158800,1766300,192980%9,26
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,1719800,1719800,1402300,153460%6,42
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0675600,0767700,0644900,067560%4,76
Karsan Otomotiv Sanayii ve Ticaret A.S.1,65211,68211,62211,6521%3,77
Karsu Tekstil Sanayii ve Ticaret A.S.0,6666700,6750000,6500000,666670%1,27
Kartonsan Karton Sanayi ve Ticaret A.Ş.39,285739,285739,285739,2857%0,00
Kent Gıda Maddeleri Sanayii A.Ş.0,0140000,0140000,0135000,014000%3,70
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,0487400,0496400,0478400,048740%1,88
Kervansaray Yatirim Holding A.S.0,9540700,9540700,9271900,954070%4,41
Klimasan Klima Sanayi ve Ticaret A.Ş.0,4166700,4242400,4015200,416670%0,00
Koç Holding A.Ș.5,53085,67835,38335,5308%4,17
Konfrut Gida Sanayi ve Ticaret A.S.0,0421870,0421870,0406250,041406%3,92
Konya Cimento Sanayii A.S.11,250011,500011,250011,2500%2,27
Kordsa Teknik Tekstil A.S.0,0964960,0982500,0929870,096496%4,76
Kristal Kola ve Meşrubat Sanayi A.Ş.4,21564,21564,06234,2156%3,77
Kuvva Gıda Ticaret ve Sanayi A.Ş.0,4620130,4693080,4571500,462013%1,06
Kütahya Porselen Sanayi A.Ş.1,03901,08771,02271,0390%3,23
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0323170,0332920,0310970,032317%6,00
Logo Yazilim Sanayi ve Ticaret A.S.1,01391,02780,9444401,0139%8,95
Luks Kadife Ticaret Sanayii A.S.0,8761800,8910300,8613300,876180%0,00
Lydia Holding AS0,4876620,4876620,4601880,467057%3,03
Makina Takim Endustrisi A.S.0,4642400,4733400,4460400,464240%2,00
Marmaris Altinyunus Turistik Tesisler A.S.1,86111,88891,75001,8611%3,08
Marshall Boya ve Vernik Sanayi A.Ş.9,61239,77259,29199,6123%3,45
Marti Otel İşletmeleri A.Ş.0,5375000,5375000,5125000,537500%4,88
Mazhar Zorlu Holding A.S.0,6000000,6100000,5800000,600000%3,45
Menderes Tekstil Sanayi ve Ticaret A.S.0,2898200,2932700,2829200,289820%3,70
Merko Gıda Sanayi ve Ticaret A.Ş.1,06631,09300,9596631,0663%11,11
Metemtur Otelcilik ve Turizm AS4,38024,38023,79614,3802%10,29
Metro Ticari ve Mali Yatirimlar Holding A.S.0,9977200,9977200,9977200,997720%1,75
Metro Yatirim Ortakligi A.S.0,7166700,7333300,6833300,716670%6,44
Migros Ticaret Anonim Sirketi5,50005.600.000,005.400.000,005.600.000,00%3,70
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,4876600,4876600,4601900,467060%3,03
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,5541600,5620800,5383300,554160%1,45
Mondi Turkey Corrugated Cardboard Inc.0,5541640,5620800,5383310,554164%1,45
Net Holding A.S.0,1144800,1172100,1117600,114480%2,43
Netas Telekomunikasyon A.S.2,85002,90002,65002,8500%7,55
Nuh Cimento Sanayi A.S.2,22502,22502,15002,2250%2,30
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,3000000,3062500,3000000,300000%2,13
Otokar Otomotiv ve Savunma Sanayi A.Ş.3,50933,50933,42773,5093%0,00
Oyak Cimento Fabrikalari A.S.0,3825260,3825260,3668060,372046%1,43
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0072630,0072630,0069260,007263%0,95
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.8,30008,30007,90008,0000%-1,23
Parsan Makina Parçaları Sanayi A.Ş.0,1781300,1861000,1701500,178130%6,35
Penguen Gıda Sanayi A.Ş.1,64401,68221,62491,6440%0,00
Petkim Petrokimya Holding A.S.0,6883200,6980100,6689300,688320%2,90
Petrokent Turizm A.Ş.6,22206,32406,22206,2220%1,67
Pınar Entegre Et ve Un Sanayi A.Ş.0,0714280,0732140,0702380,071428%0,00
Pinar Su Sanayi ve Ticaret A.S.0,0542820,0542820,0521110,052731%-1,73
Pinar Sut Mamulleri Sanayii A.S.0,1098520,1157630,1098520,109852%-0,89
Platform Turizm Tasimacilik A.S.17,500017,630017,500017,6300%1,21
QNB Bank A.Ş.0,1395980,1442510,1364960,139598%5,88
QNB Finansal Kiralama A.S.0,4255700,4308900,4202500,425570%2,56
QNB Finansal Kiralama A.Ş.0,0489380,0496720,0484490,048938%2,56
QNB Finansbank A.Ş.0,2291900,2368300,2241000,229190%5,88
Ral Yatirim Holding A.S.0,1056450,1119060,1056450,105645%-3,57
Ray Sigorta A.S.0,8472500,8679200,8472500,847250%0,00
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,4650000,4750000,4600000,465000%1,09
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.1,24351,24351,20901,2435%0,00
Sanko Pazarlama İthalat İhracat A.Ş.1,48361,50081,44911,4836%2,38
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0600000,0610000,0580000,060000%3,45
Sasa Polyester Sanayi A.Ş.0,0067360,0069440,0066330,006736%-1,52
Selcuk Gida Endustri Ihracat A.S.21,856722,289520,125521,8567%9,78
Serve Film Prodüksiyon Eglence A.S.0,4620100,4680900,4559300,462010%1,33
Soktas Tekstil Sanayi ve Ticaret A.S.1,20081,20081,15791,1793%1,85
Sonmez Filament Sentetik A.S.0,9142900,9428600,8857100,914290%3,23
Sonmez Pamuklu Sanayii A.S.0,1617180,1617180,1550730,161718%7,35
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,14002,16002,14002,1600%1,41
Şekerbank T.A.Ş.0,1795100,1795100,1729400,175130%2,57
Tat Gida Sanayi A.S.1,68891,71111,62221,6889%2,70
Tek Art Insaat Ticaret Turizm A.S.1,77281,81941,74941,7728%2,70
Tera Finansal Yatırımlar Holding A.Ş.0,2623820,2623820,2480450,255214%2,89
Tera Yatirim Teknoloji Holding A.Ş.0,2624370,2681410,2339100,262437%6,98
Tofas Turk Otomobil Fabrikasi A.S.1,31221,34631,27811,3122%2,67
Tukas Gida Sanayi ve Ticaret A.S.0,3981480,4037030,3944440,398148%2,38
Tupras Turkiye Petrol Rafinerileri A.S.1,22861,24291,18571,2286%3,61
Turcas Petrol A.S.0,5768300,5831700,5641500,576830%2,25
Turk Prysmian Kablo ve Sistemleri A.S.0,4022400,4089500,3888300,402240%3,45
Turk Sise ve Cam Fabrikalari A.S.0,2569900,2569900,2423100,253320%2,98
Turkcell Iletisim Hizmetleri A.S.2,02242,11401,97632,0224%2,33
Turkish Airlines Inc.0,000850000,000850000,000820000,00084000%5,00
Turkiye Sigorta A.S.0,0212630,0212630,0198740,021263%5,51
Turkiye Sınai Kalkınma Bankası A.Ş.0,0797600,0817500,0783300,078330%3,78
Türk Tuborg Bira ve Malt Sanayii A.Ş.2,19752,19752,16262,1975%3,28
Türkiye Garanti Bankası A.Ş.0,5528700,5528700,5240800,547120%7,96
Türkiye Kalkınma ve Yatırım Bankası A.Ş.0,6804200,6804200,6426100,680420%11,34
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,4406800,4576300,4237300,440680%1,96
Usak Seramik Sanayii A.S.0,0502750,0509190,0489850,050275%1,30
Vakif Finansal Kiralama A.S.0,0046940,0046940,0045520,004599%-1,01
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0266020,0266020,0259780,026228%0,00
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,3370800,3370800,3306000,337080%0,00
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2953100,2953100,2843800,295310%3,84
Vestel Elektronik Sanayi ve Ticaret A.S.3,70003,75003,55003,7000%4,23
Viking Kagit ve Seluloz A.S.0,3455900,3529400,3382400,345590%2,17
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0470000,0490000,0470000,048000%2,13
Yapi ve Kredi Bankasi A.S.0,4215400,4343100,4087600,421540%3,13
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,1321600,1341300,1301900,132160%0,00
Yesil Yapi Endustrisi A.S.0,6401450,6401450,6126710,631903%4,55
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0860620,0877500,0843750,086062%0,79
Zorlu Enerji Elektrik Üretim A.Ş.1,14261,15611,11571,1426%1,19