Amerikan Doları 50,0186 %0,00Euro 56,1723 %0,00Gram Altın 6.574,50 %0,09Ons Altın 4.065,37 %0,10Brent Petrol 95,0312 %-0,16EUR/USD 1,1230 %0,00Bitcoin 80.266,01 %0,16Ethereum 2.425,18 %0,17

12 Şubat 2004 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,6428570,6619040,5904760,642857%2,27
Afyon Çimento Sanayi T.A.Ş.0,1137900,1148800,1132400,113790%0,49
Akbank T.A.Ş.2,10502,10502,00682,1050%9,49
Akçansa Çimento Sanayi ve Ticaret A.Ş.3,45003,47503,40003,4500%3,76
Akenerji Elektrik Üretim A.Ş.1,09261,10061,07671,0926%3,01
Akin Tekstil A.S.2,14002,14002,12002,1300%1,43
Aksa Akrilik Kimya Sanayii A.Ş.0,0964660,0971650,0950680,096466%2,98
Aksigorta A.Ş.1,34761,36221,28201,3476%7,56
Aksu Enerji Ve Ticaret A.S.0,6425700,6558600,6337100,642570%2,11
Alarko Carrier Sanayi ve Ticaret A.S.10,400010,500010,150010,4000%4,00
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0330380,0333900,0326870,033038%2,17
Alarko Holding A.Ş.1,72561,80451,69181,7256%4,08
Alcatel Lucent Teletas Telekomunikasyon A.S.3,60853,63293,55973,6085%4,23
Alkim Alkali Kimya A.S.0,3049410,3074140,3008200,304941%2,78
Alkim Kagit Sanayi ve Ticaret A.S.0,1238090,1261900,1228570,123809%1,96
Altinyunus Cesme Turistik Inc.2,39712,56712,38012,3971%-2,76
Anadolu Anonim Türk Sigorta Şirketi0,3554450,3573770,3380590,355445%6,36
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,4615400,4665570,4540150,461540%5,14
Anadolu Grubu Holding A.S.0,0971250,0997500,0971250,097125%0,00
Anadolu Hayat Emeklilik A.S.0,5706200,5745300,5549800,570620%3,55
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,8171360,8322680,8070480,817136%1,25
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,1518550,1562350,1518550,151855%0,00
Arcelik A.S.7,46347,46346,82937,4146%11,76
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,4558700,4591700,4459600,455870%1,47
Arsan Tekstil Sanayi ve Ticaret A.S.0,0571420,0571420,0563410,056341%0,96
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1617190,1646590,1587780,161719%1,85
Ata Gayrimenkul Yatirim Ortakligi A.S.1,16361,19931,04941,1636%10,88
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,3475200,3475200,3348800,347520%1,85
Atlantis Yatirim Holding A.S.1,75491,78321,51431,7549%19,23
Atlas Yatırım Ortaklığı A.Ş.0,5579400,5873100,4992100,557940%15,38
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,29521,31141,23861,2952%4,57
Ayen Enerji A.S.0,6926300,7015700,6837000,692630%1,31
Aygaz A.S.3,72503,72503,60003,6750%2,80
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,74731,75941,73521,7473%0,70
Bak Ambalaj Sanayi ve Ticaret A.S.0,9186410,9186410,9035810,903581%-0,99
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,75001,76251,71251,7500%2,94
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0304690,0305960,0299610,030469%2,13
Batisoke Cimento Sanayi ve Ticaret A.S.0,2788700,2788700,2689100,274890%1,47
Besiktas Futbol Yatirimlari A.S.0,5201100,5349710,5052500,520110%2,94
Big Medya Teknoloji Anonim Sirketi2,40032,40032,30992,3752%4,41
Birlik Mensucat Fabric Industry and Trade Inc.6,04366,20805,96136,0436%-1,34
Blume Metal Kimya Anonim Sirketi0,1467420,1485760,1449080,146742%1,27
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.0,9950001,00500,9900000,995000%1,02
Borusan Yatirim ve Pazarlama A.S.2,40002,46672,35002,4000%1,41
Bosch Fren Sistemleri A.Ş.2,35002,42002,34002,3500%2,17
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0241150,0241150,0237630,023939%1,49
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,25611,28051,23171,2561%3,00
Burcelik Bursa Celik Dokum Sanayi A.S.0,0561530,0569230,0561530,056153%0,69
Bursa Cimento Fabrikasi A.S.1,13401,13401,12331,1340%0,95
Celik Halat ve Tel Sanayii A.S.0,8636000,8681300,8590800,863600%0,53
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,6252900,6252900,6114900,616090%0,00
Cim Beton Hazirbeton Prefabrication A.S.8,60008,60008,15008,5000%3,03
Cimentas Izmir Cimento Fabrikasi A.S.2,50842,53262,46022,5084%1,96
Coca-Cola İçecek A.Ş.4,08004,13003,98004,0800%3,82
Cosmos Yatirim Holding A.S.1,47021,47021,27021,4616%25,37
Çelebi Hava Servisi A.Ş.5,11115,11115,02785,0278%0,56
Çimsa Çimento Sanayi ve Ticaret A.Ş.3,12503,12503,00003,1250%5,93
Dagi Yatirim Holding A.S.2,46932,46932,07102,4096%17,48
Dardanel Onentas Gida Sanayi A.S.1,04001,06001,03001,0400%1,96
Demisas Dokum Emaye Sanayi A.S.0,6458000,6544700,6414700,645800%-0,67
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.6,60007,05005,90006,6000%22,22
Derimod Konfeksiyon Ayakkabi A.S.0,5503600,5639000,5458500,550360%2,52
Deva Holding A.S.0,3163200,3163200,3112200,315040%2,06
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.3,62503,62503,47503,6250%4,32
Dogan Burda Magazine Publishing and Media Inc.2,39782,39782,30992,3727%4,42
Dogan Sirketler Grubu Holdings A.S.0,8628500,8628500,8403400,847840%5,61
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,5526980,5855310,5472260,552698%-3,81
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,5527000,5855300,5472300,552700%-3,81
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,2880200,2902900,2834800,288020%1,60
Dogusan Boru Sanayii ve Ticaret A.S.0,6933800,7668000,6607500,693380%-3,41
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.2,17062,17062,13272,1611%1,33
Dunya Holding A.Ş.11,407511,679211,000111,4075%5,00
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0548110,0570210,0528220,054811%4,64
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1574070,1574070,1537030,157407%2,41
Eczacibasi Yatirim Holding A.S.1,40831,41671,38331,4083%3,05
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.1,36771,36771,34841,3677%2,16
Ege Endustri ve Ticaret A.S.5,70005,75005,65005,7000%0,88
Ege Profil ve Sanayi A.S.0,1312960,1328970,1280940,131296%1,86
Ege Seramik Sanayi ve Ticaret A.Ş.1,00001,03000,9900001,0000%2,04
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,8181700,8235500,8020200,818170%1,33
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,3680000,4346700,3653300,368000%-0,72
Emek Elektrik Endüstrisi A.Ş.0,4500000,4600000,4450000,450000%2,27
Eminis Ambalaj A.S.1,45681,45681,41031,4413%1,64
Enka Insaat ve Sanayi A.S.0,6750300,6950300,6700290,675030%1,50
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,12231,12881,11581,1223%1,78
Eregli Demir ve Celik Fabrikalari T.A.S.0,3252520,3329960,3213800,325252%1,20
Ersu Meyve ve Gida Sanayi A.S.0,6854100,7041000,6791800,685410%1,38
Escort Teknoloji Yatırım A.Ş.0,0306250,0315420,0300750,030625%1,83
Federal-Mogul Izmit Piston2,61432,62862,57142,6143%1,11
Ford Otomotiv Sanayi A.Ş.0,9300000,9400000,8950000,930000%6,29
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0053370,0054850,0052870,005337%0,95
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.1,76111,83561,58751,7611%12,70
Garanti Faktoring A.S.0,3614600,3659800,3592000,361460%2,56
Garanti Yatirim Ortakligi A.S.0,2589100,2589100,2283700,254930%2,13
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0500940,0506970,0500940,050094%0,00
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,8741660,9105900,8523120,874166%3,67
Goodyear Lastikleri T.A.Ş.0,1089830,1176080,1066310,108983%2,21
Göltaş Göller Bölgesi Çimento A.Ş.3,70003,72003,64003,7000%3,35
GSD Denizcilik Gayrimenkul A.Ş.0,4666600,4733200,4666600,466660%0,72
GSD Holding A.S.0,3493800,3493800,3434000,346390%0,87
Gubre Fabrikalari T.A.S.0,1970300,2004000,1970300,197030%1,73
Hacı Ömer Sabancı Holding A.Ş.3,31563,34203,21043,3156%6,78
Hektaş Ticaret T.A.Ş.0,0244230,0244230,0233980,024082%3,68
Hürriyet Gazetecilik ve Matbaacılık A.Ş.2,53112,53112,34732,5170%10,56
ICBC Turkey Bank A.S.0,3079800,3148200,3011400,307980%4,65
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,0930000,0960000,0900000,093000%1,09
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.1,01671,05641,00881,0167%1,59
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,8400000,8500000,8300000,840000%2,44
Ihlas Holding A.S.0,9978601,02930,9742800,997860%4,10
Intema Insaat ve Tesisat Malzeme A.S.0,6680100,6680100,6551600,661580%1,48
Inveo Yatırım Holding A.Ş.0,1595100,1607010,1428450,159510%22,94
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,6748100,6939100,6684400,674810%0,95
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,6748060,6939050,6684400,674806%0,95
Is Finansal Kiralama A.S.0,1862400,1879100,1845800,186240%1,82
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,7134300,7228200,6899600,713430%4,83
Isiklar Enerji ve Yapı Holding A.Ş.0,8000000,8200000,7900000,800000%3,90
Izmir Demir Celik Sanayi A.S.0,2523200,2556400,2490000,252320%3,40
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,5736100,5801700,5703300,573610%2,94
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,2404100,2404100,2322300,237140%3,57
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0687900,0687900,0667400,068790%5,01
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2209300,2209300,2143200,218290%3,13
Karsan Otomotiv Sanayii ve Ticaret A.S.3,10003,17203,05193,1000%8,40
Karsu Tekstil Sanayii ve Ticaret A.S.0,6800000,7000000,6700000,680000%-0,97
Kartonsan Karton Sanayi ve Ticaret A.Ş.65,000065,000063,571464,6429%1,12
Kent Gıda Maddeleri Sanayii A.Ş.0,0172000,0175000,0171000,017200%1,78
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1182400,1209400,1164300,118240%-1,50
Kervansaray Yatirim Holding A.S.0,9473500,9540700,9406300,947350%1,44
Klimasan Klima Sanayi ve Ticaret A.Ş.0,4090900,4166700,4053000,409090%1,89
Koç Holding A.Ș.6,74066,74066,44386,7406%6,71
Konfrut Gida Sanayi ve Ticaret A.S.0,0637500,0637500,0615620,062187%-0,50
Konya Cimento Sanayii A.S.16,000016,200015,900016,0000%0,63
Kordsa Teknik Tekstil A.S.0,1236900,1247430,1221110,123690%2,17
Koza Anadolu Metal Madencilik A.S.0,1518600,1562400,1518600,151860%0,00
Kristal Kola ve Meşrubat Sanayi A.Ş.1,24941,24941,20341,2110%1,28
Kuvva Gıda Ticaret ve Sanayi A.Ş.0,8809520,8904760,8619040,880952%1,65
Kütahya Porselen Sanayi A.Ş.1,15581,20131,15581,1558%0,00
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0248780,0252430,0243900,024878%0,49
Logo Yazilim Sanayi ve Ticaret A.S.1,40831,42501,36671,4083%3,05
Luks Kadife Ticaret Sanayii A.S.0,9355800,9430000,9058800,935580%2,44
Lydia Holding AS0,9066400,9066400,8585610,899772%5,65
Makina Takim Endustrisi A.S.0,4278300,4460400,4278300,427830%-2,08
Marmaris Altinyunus Turistik Tesisler A.S.3,15003,20003,10003,1500%0,00
Marshall Boya ve Vernik Sanayi A.Ş.11,775111,855211,775111,7751%0,68
Marti Otel İşletmeleri A.Ş.1,04001,04001,00001,0100%2,02
Mazhar Zorlu Holding A.S.1,44001,47001,42001,4400%1,41
Menderes Tekstil Sanayi ve Ticaret A.S.0,2760200,2829200,2725700,276020%1,27
Merko Gıda Sanayi ve Ticaret A.Ş.1,47501,49281,45731,4750%1,22
Metemtur Otelcilik ve Turizm AS0,7475500,7568900,7382000,747550%1,27
Metro Ticari ve Mali Yatirimlar Holding A.S.0,7792500,7844100,7482900,779250%2,03
Metro Yatirim Ortakligi A.S.1,16671,20671,12671,1667%3,55
Migros Ticaret Anonim Sirketi7,60007.700.000,007.500.000,007.700.000,00%3,36
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,9066400,9066400,8585600,899770%5,65
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,9737500,9880000,9595000,973750%1,49
Mondi Turkey Corrugated Cardboard Inc.0,9737450,9879950,9594950,973745%1,49
Net Holding A.S.0,2071600,2126100,2017100,207160%2,70
Netas Telekomunikasyon A.S.4,02504,05003,85004,0250%5,23
Nuh Cimento Sanayi A.S.2,72502,72502,46252,5000%2,04
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,5275000,5425000,5250000,527500%0,48
Otokar Otomotiv ve Savunma Sanayi A.Ş.3,47503,52503,45003,4750%2,96
Oyak Cimento Fabrikalari A.S.0,4755380,4755380,4598180,471608%3,45
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0195020,0201750,0184940,019502%5,45
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.0,7240000,7240000,6960000,700000%0,00
Parsan Makina Parçaları Sanayi A.Ş.0,4001200,4038400,4001200,400120%-0,46
Penguen Gıda Sanayi A.Ş.1,74291,76021,72561,7429%0,50
Petkim Petrokimya Holding A.S.0,5138100,5186600,4992700,513810%2,91
Petrokent Turizm A.Ş.7,80308,10907,75207,8030%0,00
Pınar Entegre Et ve Un Sanayi A.Ş.0,0702380,0708330,0696420,070238%-1,67
Pinar Su Sanayi ve Ticaret A.S.0,0592450,0592450,0576940,058315%-1,05
Pinar Sut Mamulleri Sanayii A.S.0,1305410,1330040,1295560,130541%-1,12
QNB Bank A.Ş.0,2187040,2218060,2093970,218704%7,63
QNB Finansal Kiralama A.S.0,8032600,8192200,7926200,803260%1,34
QNB Finansal Kiralama A.Ş.0,0924940,0942060,0912700,092494%1,34
QNB Finansbank A.Ş.0,3590700,3641600,3437900,359070%7,63
Ral Yatirim Holding A.S.0,1158180,1173830,1150360,115818%0,00
Ray Sigorta A.S.0,6282100,6282100,6034100,628210%2,70
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,4650000,4800000,4500000,465000%1,09
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,7599170,7668250,7461000,759917%1,85
Sanko Pazarlama İthalat İhracat A.Ş.1,44911,46631,44221,4491%1,20
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0820000,0830000,0815000,082000%0,00
Sasa Polyester Sanayi A.Ş.0,0075140,0076690,0075140,007514%2,12
Selcuk Gida Endustri Ihracat A.S.18,177918,610717,528718,1779%5,00
Serve Film Prodüksiyon Eglence A.S.0,8809500,8904800,8619000,880950%1,65
Soktas Tekstil Sanayi ve Ticaret A.S.1,02921,02921,00351,0206%2,59
Sonmez Filament Sentetik A.S.1,14001,16001,14001,1400%0,00
Sonmez Pamuklu Sanayii A.S.0,1829860,1984930,1829860,182986%0,85
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,62002,63002,60002,6300%-0,75
Şekerbank T.A.Ş.0,2342400,2342400,2232900,234240%5,94
Tat Gida Sanayi A.S.2,51002,51002,41002,5100%5,46
Tek Art Insaat Ticaret Turizm A.S.3,26563,52223,19563,2656%-3,45
Tera Finansal Yatırımlar Holding A.Ş.0,8889470,8889470,7455690,867440%17,48
Tera Yatirim Teknoloji Holding A.Ş.0,4358730,4427190,4084880,435873%3,80
Tofas Turk Otomobil Fabrikasi A.S.2,61002,62802,52002,6100%6,62
Tukas Gida Sanayi ve Ticaret A.S.0,3537030,3537030,3425920,353703%1,60
Tupras Turkiye Petrol Rafinerileri A.S.1,70001,72861,67141,7000%2,59
Turcas Petrol A.S.0,7986900,8050300,7860100,798690%2,44
Turk Prysmian Kablo ve Sistemleri A.S.0,5061600,5061600,4994500,506160%2,72
Turk Sise ve Cam Fabrikalari A.S.0,4956300,4956300,4662500,488280%7,26
Turkcell Iletisim Hizmetleri A.S.2,75982,81402,68392,7598%4,95
Turkish Airlines Inc.0,000960000,000960000,000940000,00095000%1,06
Turkiye Sigorta A.S.0,0244600,0244600,0237650,024321%2,94
Turkiye Sınai Kalkınma Bankası A.Ş.0,1424200,1459800,1395700,139570%4,25
Türk Tuborg Bira ve Malt Sanayii A.Ş.2,04052,04052,00562,0231%0,87
Türkiye Garanti Bankası A.Ş.1,11151,11151,06541,1000%5,52
Türkiye Kalkınma ve Yatırım Bankası A.Ş.0,7623200,7623200,6993200,699320%-5,93
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,3661000,3694900,3627100,366100%1,89
Usak Seramik Sanayii A.S.0,0876590,0883030,0863700,087659%1,49
Vakif Finansal Kiralama A.S.0,0107630,0107630,0105260,010621%0,90
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0324720,0324720,0303490,032223%3,20
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,6300900,6612000,5963800,630090%5,65
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2395300,2417200,2395300,239530%0,92
Vestel Elektronik Sanayi ve Ticaret A.S.5,80006,00005,55005,8000%6,42
Viking Kagit ve Seluloz A.S.0,4000000,4088200,4000000,400000%0,74
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0610000,0640000,0610000,062000%3,33
Yapi ve Kredi Bankasi A.S.0,7983700,8175300,7536600,798370%8,70
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,3136300,3175700,3116600,313630%1,92
Yesil Yapi Endustrisi A.S.0,5549760,5549760,5439860,546734%2,05
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0941620,0959850,0923400,094162%2,65
Zorlu Enerji Elektrik Üretim A.Ş.1,54591,57281,51901,5459%1,77