Amerikan Doları 50,0188 %0,00Euro 56,1725 %0,00Gram Altın 6.574,50 %0,09Ons Altın 4.065,37 %0,10Brent Petrol 95,0326 %-0,16EUR/USD 1,1230 %0,00Bitcoin 80.224,01 %0,11Ethereum 2.423,67 %0,11

11 Şubat 2004 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,6285710,6523800,6285710,628571%-2,22
Afyon Çimento Sanayi T.A.Ş.0,1132400,1159800,1132400,113240%0,00
Akbank T.A.Ş.1,92261,93661,88051,9226%1,48
Akçansa Çimento Sanayi ve Ticaret A.Ş.3,32503,40003,32503,3250%-2,21
Akenerji Elektrik Üretim A.Ş.1,06081,07671,04481,0608%-0,75
Akin Tekstil A.S.2,14002,14002,09002,1000%-1,41
Aksa Akrilik Kimya Sanayii A.Ş.0,0936700,0943690,0929710,093670%-0,74
Aksigorta A.Ş.1,25291,29661,23831,2529%1,18
Aksu Enerji Ve Ticaret A.S.0,6292800,6470000,6248400,629280%-0,70
Alarko Carrier Sanayi ve Ticaret A.S.10,000010,20009,900010,0000%0,00
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0323350,0326870,0318080,032335%0,00
Alarko Holding A.Ş.1,65791,68051,64661,6579%-0,68
Alcatel Lucent Teletas Telekomunikasyon A.S.3,46223,51103,43783,4622%-0,70
Alkim Alkali Kimya A.S.0,2967000,3008200,2967000,296700%-0,83
Alkim Kagit Sanayi ve Ticaret A.S.0,1214280,1252380,1214280,121428%-3,04
Altinyunus Cesme Turistik Inc.2,46512,58412,21012,4651%-2,03
Anadolu Anonim Türk Sigorta Şirketi0,3341960,3341960,3303320,334196%0,00
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,4389650,4464900,4364570,438965%-1,69
Anadolu Grubu Holding A.S.0,0971250,0971250,0945000,097125%0,00
Anadolu Hayat Emeklilik A.S.0,5510800,5628000,5510800,551080%0,00
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,8070480,8120920,7969590,807048%0,00
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,1518550,1533150,1503950,151855%-1,89
Arcelik A.S.6,68296,68296,43906,6342%1,49
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,4492600,4591700,4360500,449260%0,00
Arsan Tekstil Sanayi ve Ticaret A.S.0,0566080,0566080,0555400,055807%-0,95
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1587780,1602480,1573080,158778%-0,92
Ata Gayrimenkul Yatirim Ortakligi A.S.1,04941,15650,9565901,0494%14,84
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,3412000,3475200,3348800,341200%0,00
Atlantis Yatirim Holding A.S.1,47181,55681,39821,4718%5,26
Atlas Yatırım Ortaklığı A.Ş.0,4835500,5168300,4502700,483550%6,93
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,23861,29521,19811,2386%1,32
Ayen Enerji A.S.0,6837000,6926300,6702900,683700%0,66
Aygaz A.S.3,60003,60003,55003,5750%-1,38
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,73521,75941,73521,7352%-1,38
Bak Ambalaj Sanayi ve Ticaret A.S.0,9186410,9186410,9035810,912617%1,00
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,70001,73751,67501,7000%0,00
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0298340,0300880,0297070,029834%-0,42
Batisoke Cimento Sanayi ve Ticaret A.S.0,2748900,2748900,2649300,270900%0,00
Besiktas Futbol Yatirimlari A.S.0,5052500,5349710,5002970,505250%-6,42
Big Medya Teknoloji Anonim Sirketi2,30992,30992,27482,2748%-1,52
Birlik Mensucat Fabric Industry and Trade Inc.6,12586,70146,04366,1258%-11,83
Blume Metal Kimya Anonim Sirketi0,1449080,1504110,1439910,144908%0,00
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.0,9850000,9900000,9600000,985000%2,07
Borusan Yatirim ve Pazarlama A.S.2,36672,38332,30002,3667%2,90
Bosch Fren Sistemleri A.Ş.2,30002,38002,30002,3000%-2,54
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0239390,0239390,0234110,023587%-0,74
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,21951,23781,19511,2195%1,01
Burcelik Bursa Celik Dokum Sanayi A.S.0,0557690,0569230,0557690,055769%-2,68
Bursa Cimento Fabrikasi A.S.1,12331,12331,11261,1233%1,94
Celik Halat ve Tel Sanayii A.S.0,8590800,8590800,8500400,859080%1,06
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,6206900,6206900,5931000,616090%4,69
Cim Beton Hazirbeton Prefabrication A.S.8,35008,35008,25008,2500%-0,60
Cimentas Izmir Cimento Fabrikasi A.S.2,46022,53262,43612,4602%-2,86
Coca-Cola İçecek A.Ş.3,93003,95003,88003,9300%-0,51
Cosmos Yatirim Holding A.S.1,23541,23541,09621,1658%6,35
Çelebi Hava Servisi A.Ş.5,13895,13895,00005,0000%-0,55
Çimsa Çimento Sanayi ve Ticaret A.Ş.2,95003,02502,92502,9500%-1,67
Dagi Yatirim Holding A.S.2,18062,18061,84202,0511%10,16
Dardanel Onentas Gida Sanayi A.S.1,02001,04001,01001,0200%-1,92
Demisas Dokum Emaye Sanayi A.S.0,6501400,6761400,6241300,650140%0,67
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.5,40005,80004,27505,4000%13,09
Derimod Konfeksiyon Ayakkabi A.S.0,5368300,5729200,5323200,536830%-0,83
Deva Holding A.S.0,3137700,3137700,3086700,308670%-2,02
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.3,47503,52503,45003,4750%-0,71
Dogan Burda Magazine Publishing and Media Inc.2,30992,30992,27232,2723%-1,63
Dogan Sirketler Grubu Holdings A.S.0,8253300,8253300,7953200,802820%-1,84
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,5745870,5855310,4979750,574587%15,38
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,5745900,5855300,4979800,574590%15,38
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,2834800,2880200,2812100,283480%0,00
Dogusan Boru Sanayii ve Ticaret A.S.0,7178500,7260100,7015400,717850%1,15
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.2,16112,16112,11372,1327%-0,44
Dunya Holding A.Ş.10,864311,135910,864310,8643%0,00
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0523800,0550320,0517170,052380%-3,66
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1555550,1555550,1518510,153703%0,00
Eczacibasi Yatirim Holding A.S.1,36671,38331,35831,3667%0,00
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.1,37731,37731,32921,3388%-3,47
Ege Endustri ve Ticaret A.S.5,65005,80005,60005,6500%-1,74
Ege Profil ve Sanayi A.S.0,1288940,1312960,1272930,128894%3,87
Ege Seramik Sanayi ve Ticaret A.Ş.0,9800001,00000,9800000,980000%-1,01
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,8074100,8289400,7966400,807410%-0,66
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,3706700,4373300,3680000,370670%-14,20
Emek Elektrik Endüstrisi A.Ş.0,4400000,4450000,4400000,440000%-1,12
Eminis Ambalaj A.S.1,43361,43361,40261,4180%0,55
Enka Insaat ve Sanayi A.S.0,6650290,6700290,6500280,665029%2,31
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,10271,14191,09621,1027%-1,74
Eregli Demir ve Celik Fabrikalari T.A.S.0,3213800,3252520,3194440,321380%-0,60
Ersu Meyve ve Gida Sanayi A.S.0,6760700,6916400,6760700,676070%-1,36
Escort Teknoloji Yatırım A.Ş.0,0300750,0304410,0298910,030075%0,00
Federal-Mogul Izmit Piston2,58572,61432,58572,5857%-1,09
Ford Otomotiv Sanayi A.Ş.0,8750000,8950000,8750000,875000%0,00
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0052870,0053370,0052380,005287%0,00
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.1,56271,64951,56271,5627%-2,33
Garanti Faktoring A.S.0,3524300,3546800,3433900,352430%-2,50
Garanti Yatirim Ortakligi A.S.0,2575800,2575800,2283700,249620%-3,09
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0500940,0519040,0497920,050094%0,00
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,8432060,8432060,8067830,843206%1,76
Goodyear Lastikleri T.A.Ş.0,1066310,1081990,1066310,106631%0,00
Göltaş Göller Bölgesi Çimento A.Ş.3,58003,68003,42003,5800%5,92
GSD Denizcilik Gayrimenkul A.Ş.0,4633200,4699900,4599900,463320%-0,72
GSD Holding A.S.0,3463900,3463900,3374300,343400%-1,71
Gubre Fabrikalari T.A.S.0,1936700,2004000,1919800,193670%-1,71
Hacı Ömer Sabancı Holding A.Ş.3,10513,18413,07883,1051%-1,67
Hektaş Ticaret T.A.Ş.0,0235690,0235690,0232280,023228%-2,86
Hürriyet Gazetecilik ve Matbaacılık A.Ş.2,33312,33312,26242,2766%-1,23
ICBC Turkey Bank A.S.0,2942900,3079800,2942900,294290%-4,45
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,0920000,0970000,0886000,092000%0,00
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.1,00081,03260,9928901,0008%-5,97
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,8200000,8400000,8200000,820000%-1,20
Ihlas Holding A.S.0,9585700,9900000,9585700,958570%-3,94
Intema Insaat ve Tesisat Malzeme A.S.0,6615800,6615800,6519500,651950%-1,46
Inveo Yatırım Holding A.Ş.0,1297510,1345120,1142760,129751%17,71
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,6684400,6811700,6620700,668440%-0,94
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,6684400,6811720,6620740,668440%-0,94
Is Finansal Kiralama A.S.0,1829200,1879100,1795900,182920%-2,66
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,6805800,6946600,6758800,680580%-1,36
Isiklar Enerji ve Yapı Holding A.Ş.0,7700000,7900000,7700000,770000%-3,75
Izmir Demir Celik Sanayi A.S.0,2440200,2490000,2440200,244020%-2,65
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,5572200,5768900,5113300,557220%-1,74
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,2371400,2371400,2273300,228960%-0,71
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0655100,0663300,0646900,065510%0,63
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2169700,2169700,2116700,211670%0,63
Karsan Otomotiv Sanayii ve Ticaret A.S.2,85962,88372,85962,8596%0,00
Karsu Tekstil Sanayii ve Ticaret A.S.0,6866700,7066700,6866700,686670%0,00
Kartonsan Karton Sanayi ve Ticaret A.Ş.64,642964,642963,571463,9286%0,00
Kent Gıda Maddeleri Sanayii A.Ş.0,0169000,0171000,0161000,016900%1,81
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1200400,1227500,1173300,120040%-1,49
Kervansaray Yatirim Holding A.S.0,9339100,9675100,9070400,933910%-2,80
Klimasan Klima Sanayi ve Ticaret A.Ş.0,4015200,4090900,3598500,401520%-0,93
Koç Holding A.Ș.6,31676,40156,27436,3167%-1,32
Konfrut Gida Sanayi ve Ticaret A.S.0,0637500,0637500,0609370,062500%1,01
Konya Cimento Sanayii A.S.15,900016,200015,800015,9000%-0,62
Kordsa Teknik Tekstil A.S.0,1210580,1221110,1205320,121058%-0,43
Koza Anadolu Metal Madencilik A.S.0,1518600,1533200,1504000,151860%-1,89
Kristal Kola ve Meşrubat Sanayi A.Ş.1,21871,21871,18801,1957%-2,50
Kuvva Gıda Ticaret ve Sanayi A.Ş.0,8666660,9000000,8571420,866666%1,68
Kütahya Porselen Sanayi A.Ş.1,15581,18831,12991,1558%1,71
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0247560,0250000,0246340,024756%-1,93
Logo Yazilim Sanayi ve Ticaret A.S.1,36671,36671,30001,3667%1,86
Luks Kadife Ticaret Sanayii A.S.0,9133000,9355800,9058800,913300%0,00
Lydia Holding AS0,8585610,8585610,8379550,851692%-1,59
Makina Takim Endustrisi A.S.0,4369300,4460400,4278300,436930%0,00
Marmaris Altinyunus Turistik Tesisler A.S.3,15003,35003,10003,1500%1,61
Marshall Boya ve Vernik Sanayi A.Ş.11,695011,855211,614911,6950%0,00
Marti Otel İşletmeleri A.Ş.1,03001,03000,9700000,990000%1,02
Mazhar Zorlu Holding A.S.1,42001,47001,42001,4200%-2,07
Menderes Tekstil Sanayi ve Ticaret A.S.0,2725700,2760200,2691200,272570%-1,25
Merko Gıda Sanayi ve Ticaret A.Ş.1,45731,45731,40401,4573%2,50
Metemtur Otelcilik ve Turizm AS0,7382000,7662400,7335300,738200%0,00
Metro Ticari ve Mali Yatirimlar Holding A.S.0,7637700,7792500,7431300,763770%-1,33
Metro Yatirim Ortakligi A.S.1,12671,18671,10671,1267%0,00
Migros Ticaret Anonim Sirketi7,35007.450.000,007.250.000,007.450.000,00%-0,67
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,8585600,8585600,8379600,851690%-1,59
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,9595000,9690000,9167500,959500%-0,49
Mondi Turkey Corrugated Cardboard Inc.0,9594950,9689950,9167460,959495%-0,49
Net Holding A.S.0,2017100,2071600,1989800,201710%-1,33
Netas Telekomunikasyon A.S.3,82503,90003,80003,8250%-0,65
Nuh Cimento Sanayi A.S.2,46252,46252,40002,4500%0,00
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,5250000,5375000,5200000,525000%-0,47
Otokar Otomotiv ve Savunma Sanayi A.Ş.3,37503,42503,37503,3750%-1,46
Oyak Cimento Fabrikalari A.S.0,4637480,4637480,4519570,455887%0,00
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0184940,0198390,0181570,018494%1,86
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.0,7080000,7080000,6920000,700000%0,57
Parsan Makina Parçaları Sanayi A.Ş.0,4019800,4057000,3908100,401980%-0,46
Penguen Gıda Sanayi A.Ş.1,73431,75151,72561,7343%-0,50
Petkim Petrokimya Holding A.S.0,4992700,5041200,4944300,499270%-0,96
Petrokent Turizm A.Ş.7,80308,16007,80307,8030%0,66
Pınar Entegre Et ve Un Sanayi A.Ş.0,0714280,0714280,0696420,071428%1,69
Pinar Su Sanayi ve Ticaret A.S.0,0604860,0604860,0570740,058935%0,53
Pinar Sut Mamulleri Sanayii A.S.0,1320190,1344820,1280780,132019%1,90
QNB Bank A.Ş.0,2031930,2062950,1985390,203193%-0,76
QNB Finansal Kiralama A.S.0,7926200,8245400,7766600,792620%0,68
QNB Finansal Kiralama A.Ş.0,0912700,0949400,0893130,091270%0,81
QNB Finansbank A.Ş.0,3336000,3386900,3259600,333600%-0,76
Ral Yatirim Holding A.S.0,1158180,1189490,1150360,115818%-0,67
Ray Sigorta A.S.0,6116800,6282100,6034100,611680%-2,63
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,4600000,4850000,4425000,460000%0,00
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,7461000,7530080,7391920,746100%-1,82
Sanko Pazarlama İthalat İhracat A.Ş.1,43181,46631,43181,4318%-1,89
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0820000,0835000,0810000,082000%0,61
Sasa Polyester Sanayi A.Ş.0,0073580,0074620,0073580,007358%-0,70
Selcuk Gida Endustri Ihracat A.S.17,312317,745117,312317,3123%0,00
Serve Film Prodüksiyon Eglence A.S.0,8666700,9000000,8571400,866670%1,68
Soktas Tekstil Sanayi ve Ticaret A.S.1,00351,00350,9863400,994910%-0,86
Sonmez Filament Sentetik A.S.1,14001,16001,13001,1400%-1,72
Sonmez Pamuklu Sanayii A.S.0,1814350,1860870,1798840,181435%-0,85
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,65002,65002,63002,6500%0,38
Şekerbank T.A.Ş.0,2232900,2232900,2189200,221110%1,00
Tat Gida Sanayi A.S.2,38002,41002,38002,3800%-1,65
Tek Art Insaat Ticaret Turizm A.S.3,38223,52223,26563,3822%5,07
Tera Finansal Yatırımlar Holding A.Ş.0,7857150,7857150,6638430,738400%10,04
Tera Yatirim Teknoloji Holding A.Ş.0,4198980,4313090,4084880,419898%3,95
Tofas Turk Otomobil Fabrikasi A.S.2,44802,49302,43002,4480%-1,81
Tukas Gida Sanayi ve Ticaret A.S.0,3481480,3518510,3481480,348148%-1,05
Tupras Turkiye Petrol Rafinerileri A.S.1,65711,71431,65711,6571%-3,33
Turcas Petrol A.S.0,7796700,7923500,7796700,779670%-0,81
Turk Prysmian Kablo ve Sistemleri A.S.0,4927500,5028000,4927500,492750%-1,34
Turk Sise ve Cam Fabrikalari A.S.0,4662500,4662500,4552400,455240%-1,59
Turkcell Iletisim Hizmetleri A.S.2,62962,66762,60802,6296%1,46
Turkish Airlines Inc.0,000980000,000980000,000920000,00094000%0,00
Turkiye Sigorta A.S.0,0239040,0239040,0236260,023626%0,00
Turkiye Sınai Kalkınma Bankası A.Ş.0,1367200,1401400,1338800,133880%0,00
Türk Tuborg Bira ve Malt Sanayii A.Ş.2,02312,02311,98822,0056%0,88
Türkiye Garanti Bankası A.Ş.1,04821,04821,02511,0424%0,56
Türkiye Kalkınma ve Yatırım Bankası A.Ş.0,7749200,7749200,7434200,743420%-4,84
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,3593200,3661000,3525400,359320%-1,85
Usak Seramik Sanayii A.S.0,0863700,0883030,0863700,086370%-0,74
Vakif Finansal Kiralama A.S.0,0107630,0107630,0105260,010526%-1,77
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0323480,0323480,0312240,031224%0,40
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,5963800,6534200,5808200,596380%3,14
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2373400,2417200,2373400,237340%0,46
Vestel Elektronik Sanayi ve Ticaret A.S.5,45005,55005,40005,4500%-1,80
Viking Kagit ve Seluloz A.S.0,3970600,4058800,3911800,397060%0,00
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0600000,0620000,0590000,060000%0,00
Yapi ve Kredi Bankasi A.S.0,7345000,7600400,7025600,734500%2,68
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,3077100,3156000,3077100,307710%-4,88
Yesil Yapi Endustrisi A.S.0,5439860,5439860,5329970,535744%-1,02
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0917320,0947700,0911250,091732%-1,95
Zorlu Enerji Elektrik Üretim A.Ş.1,51901,57281,51901,5190%-3,42