Amerikan Doları 50,0210 %0,07Euro 56,1156 %0,32Gram Altın 6.561,50 %3,05Ons Altın 4.057,12 %3,52Brent Petrol 94,6611 %-9,13EUR/USD 1,1218 %0,25Bitcoin 80.217,86 %3,57Ethereum 2.422,19 %6,48

16 Şubat 2004 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,6476190,6571420,6476190,647619%1,49
Afyon Çimento Sanayi T.A.Ş.0,1159800,1165200,1143300,115980%3,92
Akbank T.A.Ş.2,11912,18922,10502,1191%0,00
Akçansa Çimento Sanayi ve Ticaret A.Ş.3,82504,02503,77503,8250%5,52
Akenerji Elektrik Üretim A.Ş.1,12461,16441,11661,1246%1,44
Akin Tekstil A.S.2,22002,22002,16002,1700%1,88
Aksa Akrilik Kimya Sanayii A.Ş.0,0978640,1013600,0978640,097864%1,45
Aksigorta A.Ş.1,41321,47871,39861,4132%2,65
Aksu Enerji Ve Ticaret A.S.0,6558600,6780200,6514300,655860%2,78
Alarko Carrier Sanayi ve Ticaret A.S.10,600011,000010,600010,6000%0,95
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0333900,0346200,0330380,033390%2,15
Alarko Holding A.Ş.1,78201,83841,78201,7820%1,28
Alcatel Lucent Teletas Telekomunikasyon A.S.3,70603,77923,70603,7060%2,01
Alkim Alkali Kimya A.S.0,3049410,3090620,3008200,304941%1,37
Alkim Kagit Sanayi ve Ticaret A.S.0,1228570,1261900,1228570,122857%0,00
Altinyunus Cesme Turistik Inc.2,43112,58412,43112,4311%3,62
Anadolu Anonim Türk Sigorta Şirketi0,3631720,3728310,3593090,363172%2,73
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,4615400,4765900,4615400,461540%0,55
Anadolu Grubu Holding A.S.0,0997500,1023750,0971250,099750%2,70
Anadolu Hayat Emeklilik A.S.0,5823400,6253400,5784400,582340%1,36
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,8423560,8574880,8373120,842356%1,83
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,1547750,1591560,1547750,154775%0,95
Arcelik A.S.8,09768,09767,70737,7073%-0,63
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,4558700,4624700,4492600,455870%1,47
Arsan Tekstil Sanayi ve Ticaret A.S.0,0614140,0614140,0571420,057409%1,41
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1705400,1764200,1690690,170540%1,75
Ata Gayrimenkul Yatirim Ortakligi A.S.1,32071,39201,18501,3207%9,47
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,3475200,3601600,3412000,347520%0,00
Atlantis Yatirim Holding A.S.1,96722,13701,78321,9672%13,01
Atlas Yatırım Ortaklığı A.Ş.0,5432600,5824100,5187900,543260%-3,48
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,34381,40861,33571,3438%1,22
Ayen Enerji A.S.0,7105100,7328500,7015700,710510%2,58
Aygaz A.S.3,77503,77503,67503,7000%0,68
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,73521,77161,73521,7352%-0,69
Bak Ambalaj Sanayi ve Ticaret A.S.0,9186410,9186410,9035810,912617%1,00
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,77501,82501,77501,7750%1,43
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0312310,0316120,0307230,031231%2,93
Batisoke Cimento Sanayi ve Ticaret A.S.0,2848500,2848500,2768800,276880%0,72
Besiktas Futbol Yatirimlari A.S.0,5201100,5448770,5151570,520110%0,00
Big Medya Teknoloji Anonim Sirketi2,50082,50082,41042,4104%2,13
Birlik Mensucat Fabric Industry and Trade Inc.5,75586,41365,42695,7558%0,00
Blume Metal Kimya Anonim Sirketi0,1458250,1494940,1458250,145825%0,63
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.1,04001,09001,03001,0400%2,97
Borusan Yatirim ve Pazarlama A.S.2,50002,58332,50002,5000%2,04
Bosch Fren Sistemleri A.Ş.2,46002,50002,40002,4600%4,24
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0251710,0251710,0242910,024643%2,94
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,30491,32931,29271,3049%2,88
Burcelik Bursa Celik Dokum Sanayi A.S.0,0576920,0580760,0569230,057692%1,35
Bursa Cimento Fabrikasi A.S.1,14471,15541,13401,1447%1,91
Celik Halat ve Tel Sanayii A.S.0,8681300,8907300,8636000,868130%1,05
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,6436800,6436800,6206900,625290%0,74
Cim Beton Hazirbeton Prefabrication A.S.9,20009,20009,05009,1000%0,00
Cimentas Izmir Cimento Fabrikasi A.S.2,48432,53262,48432,4843%-0,96
Coca-Cola İçecek A.Ş.4,10004,25004,10004,1000%0,49
Cosmos Yatirim Holding A.S.1,73121,73121,46161,6530%18,75
Çelebi Hava Servisi A.Ş.5,13895,13895,02785,0556%1,11
Çimsa Çimento Sanayi ve Ticaret A.Ş.3,10003,22503,10003,1000%0,81
Dagi Yatirim Holding A.S.2,58882,58882,25022,3896%3,45
Dardanel Onentas Gida Sanayi A.S.1,07001,10001,07001,0700%0,94
Demisas Dokum Emaye Sanayi A.S.0,6371300,6501400,6371300,637130%0,68
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.10,000010,00008,100010,0000%51,52
Derimod Konfeksiyon Ayakkabi A.S.0,5684100,5864500,5503600,568410%4,13
Deva Holding A.S.0,3316200,3316200,3188700,318870%0,00
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.3,65003,70003,62503,6500%2,10
Dogan Burda Magazine Publishing and Media Inc.2,49822,49822,41042,4104%2,13
Dogan Sirketler Grubu Holdings A.S.0,9453800,9453800,8853500,907860%6,14
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,6293100,6293100,5636420,629310%9,52
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,6293100,6293100,5636400,629310%9,52
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,2880200,2925500,2880200,288020%0,79
Dogusan Boru Sanayii ve Ticaret A.S.0,7831100,7831100,7178500,783110%11,63
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.2,23702,23702,18962,1990%0,87
Dunya Holding A.Ş.11,543412,222411,407511,5434%2,41
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0563580,0579050,0552530,056358%2,82
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1629620,1629620,1574070,157407%1,19
Eczacibasi Yatirim Holding A.S.1,43331,50001,43331,4333%2,38
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.1,77221,77221,60851,7722%29,58
Ege Endustri ve Ticaret A.S.5,70005,85005,70005,7000%0,88
Ege Profil ve Sanayi A.S.0,1280940,1296950,1232900,128094%0,63
Ege Seramik Sanayi ve Ticaret A.Ş.1,01001,03001,00001,0100%1,00
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,8181700,8343200,8181700,818170%0,00
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,3733300,4506700,3706700,373330%-15,15
Emek Elektrik Endüstrisi A.Ş.0,4500000,4600000,4500000,450000%0,00
Eminis Ambalaj A.S.1,44131,44131,41801,4258%1,10
Enka Insaat ve Sanayi A.S.0,7200320,7250320,6950300,720032%4,35
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,09621,12231,08971,0962%1,20
Eregli Demir ve Celik Fabrikalari T.A.S.0,3349320,3407400,3329960,334932%2,37
Ersu Meyve ve Gida Sanayi A.S.0,6854100,7041000,6854100,685410%0,46
Escort Teknoloji Yatırım A.Ş.0,0308080,0313580,0308080,030808%0,60
Federal-Mogul Izmit Piston2,67142,74292,62862,6714%1,63
Ford Otomotiv Sanayi A.Ş.0,9700000,9900000,9500000,970000%3,74
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0056330,0057810,0054360,005633%4,59
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.1,59992,03401,58751,5999%-14,00
Garanti Faktoring A.S.0,3659800,3727600,3614600,365980%1,25
Garanti Yatirim Ortakligi A.S.0,2602400,2602400,2443000,254930%1,05
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0506970,0516030,0503950,050697%1,20
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,8249940,8650600,7703590,824994%-3,21
Goodyear Lastikleri T.A.Ş.0,1129040,1136880,1105520,112904%4,35
Göltaş Göller Bölgesi Çimento A.Ş.3,62003,84003,60003,6200%-1,09
GSD Denizcilik Gayrimenkul A.Ş.0,4733200,4866500,4666600,473320%2,90
GSD Holding A.S.0,3553500,3553500,3463900,349380%1,74
Gubre Fabrikalari T.A.S.0,1970300,2020900,1970300,197030%0,86
Hacı Ömer Sabancı Holding A.Ş.3,44723,55253,44723,4472%3,97
Hektaş Ticaret T.A.Ş.0,0251060,0251060,0244230,024594%2,13
Hürriyet Gazetecilik ve Matbaacılık A.Ş.2,82802,82802,64422,6866%3,83
ICBC Turkey Bank A.S.0,3079800,3216700,3079800,307980%2,27
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,0920000,0980000,0920000,092000%0,00
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.1,02471,06441,01671,0247%0,78
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,8400000,8700000,8400000,840000%1,20
Ihlas Holding A.S.1,02141,07641,00571,0214%3,17
Intema Insaat ve Tesisat Malzeme A.S.0,7290300,7290300,6615800,661580%0,00
Inveo Yatırım Holding A.Ş.0,1416550,1583200,1416550,141655%-10,53
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,6875400,7002700,6811700,687540%1,89
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,6875380,7002710,6811720,687538%1,89
Is Finansal Kiralama A.S.0,1912300,1978800,1895700,191230%0,88
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,7275100,7415900,7181200,727510%2,65
Isiklar Enerji ve Yapı Holding A.Ş.0,8000000,8200000,7900000,800000%0,00
Izmir Demir Celik Sanayi A.S.0,2573000,2622800,2556400,257300%1,31
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,5703300,5834400,5703300,570330%0,00
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,2518600,2518600,2420500,243680%0,67
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0687900,0700200,0687900,068790%1,21
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2381300,2381300,2262300,227550%1,78
Karsan Otomotiv Sanayii ve Ticaret A.S.3,22013,24413,12403,2201%4,69
Karsu Tekstil Sanayii ve Ticaret A.S.0,6866700,7000000,6833300,686670%0,00
Kartonsan Karton Sanayi ve Ticaret A.Ş.66,785766,785764,285766,4286%3,33
Kent Gıda Maddeleri Sanayii A.Ş.0,0176000,0181000,0176000,017600%-1,12
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1182400,1227500,1164300,118240%-1,50
Kervansaray Yatirim Holding A.S.0,9473500,9742200,9473500,947350%0,71
Klimasan Klima Sanayi ve Ticaret A.Ş.0,4242400,4356100,4204500,424240%4,67
Koç Holding A.Ș.6,91027,16466,86786,9102%3,16
Konfrut Gida Sanayi ve Ticaret A.S.0,0656250,0656250,0625000,063125%1,00
Konya Cimento Sanayii A.S.16,200016,400016,000016,2000%1,89
Kordsa Teknik Tekstil A.S.0,1252690,1279010,1242160,125269%0,85
Koza Anadolu Metal Madencilik A.S.0,1547800,1591600,1547800,154780%0,95
Kristal Kola ve Meşrubat Sanayi A.Ş.1,25701,25701,21871,2187%1,27
Kuvva Gıda Ticaret ve Sanayi A.Ş.0,8952380,9047610,8809520,895238%3,87
Kütahya Porselen Sanayi A.Ş.1,17531,20131,17531,1753%1,69
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0251210,0254870,0250000,025121%1,98
Logo Yazilim Sanayi ve Ticaret A.S.1,37501,43331,36671,3750%-1,20
Luks Kadife Ticaret Sanayii A.S.0,9207300,9430000,9207300,920730%0,81
Lydia Holding AS0,9478510,9478510,9135090,920377%2,29
Makina Takim Endustrisi A.S.0,4460400,4824500,4369300,446040%4,26
Marmaris Altinyunus Turistik Tesisler A.S.3,25003,50003,12503,2500%4,84
Marshall Boya ve Vernik Sanayi A.Ş.11,935312,095511,855211,9353%1,36
Marti Otel İşletmeleri A.Ş.1,06001,06001,01001,0400%4,00
Mazhar Zorlu Holding A.S.1,46001,55001,45001,4600%2,10
Menderes Tekstil Sanayi ve Ticaret A.S.0,2794700,2863700,2760200,279470%0,00
Merko Gıda Sanayi ve Ticaret A.Ş.1,51061,56391,49281,5106%3,66
Metemtur Otelcilik ve Turizm AS0,7428800,7615600,7428800,742880%0,63
Metro Ticari ve Mali Yatirimlar Holding A.S.0,7792500,8360200,7586100,779250%0,67
Metro Yatirim Ortakligi A.S.1,22671,28671,21331,2267%1,66
Migros Ticaret Anonim Sirketi7,55007.900.000,007.550.000,007.900.000,00%1,94
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,9478500,9478500,9135100,920380%2,29
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,9832501,00700,9737500,983250%1,47
Mondi Turkey Corrugated Cardboard Inc.0,9832451,00700,9737450,983245%1,47
Net Holding A.S.0,2126100,2180600,2098900,212610%2,63
Netas Telekomunikasyon A.S.4,15004,40004,15004,1500%1,22
Nuh Cimento Sanayi A.S.2,56252,56252,45002,5000%-0,50
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,5325000,5600000,5325000,532500%0,47
Otokar Otomotiv ve Savunma Sanayi A.Ş.3,57503,65003,55003,5750%2,14
Oyak Cimento Fabrikalari A.S.0,4912580,4912580,4755380,475538%0,83
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0190320,0200400,0186950,019032%2,91
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.0,7160000,7160000,7000000,704000%1,15
Parsan Makina Parçaları Sanayi A.Ş.0,3982600,4057000,3982600,398260%0,94
Penguen Gıda Sanayi A.Ş.1,76021,78601,76021,7602%0,49
Petkim Petrokimya Holding A.S.0,5089700,5235100,5089700,508970%0,96
Petrokent Turizm A.Ş.8,05808,36407,80308,0580%2,60
Pınar Entegre Et ve Un Sanayi A.Ş.0,0750000,0785710,0708330,075000%7,69
Pinar Su Sanayi ve Ticaret A.S.0,0654490,0654490,0583150,061727%6,42
Pinar Sut Mamulleri Sanayii A.S.0,1403940,1517240,1330040,140394%6,34
QNB Bank A.Ş.0,2357660,2450720,2280100,235766%7,04
QNB Finansal Kiralama A.S.0,8245400,8671000,8192200,824540%3,33
QNB Finansal Kiralama A.Ş.0,0949400,0998340,0942060,094940%3,47
QNB Finansbank A.Ş.0,3870800,4023600,3743400,387080%7,04
Ral Yatirim Holding A.S.0,1158180,1173830,1150360,115818%0,68
Ray Sigorta A.S.0,6199400,6282100,6116800,619940%1,35
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,4600000,4900000,4600000,460000%0,00
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,7668250,7737330,7530080,766825%1,83
Sanko Pazarlama İthalat İhracat A.Ş.1,46631,50081,46631,4663%0,47
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0820000,0830000,0815000,082000%0,61
Sasa Polyester Sanayi A.Ş.0,0077210,0078250,0076690,007721%1,37
Selcuk Gida Endustri Ihracat A.S.18,394319,476318,177918,3943%2,41
Serve Film Prodüksiyon Eglence A.S.0,8952400,9047600,8809500,895240%3,87
Soktas Tekstil Sanayi ve Ticaret A.S.1,03781,03781,00351,0121%0,00
Sonmez Filament Sentetik A.S.1,14001,18001,13001,1400%-0,87
Sonmez Pamuklu Sanayii A.S.0,1860870,1922900,1829860,186087%1,69
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,70002,72002,69002,7200%3,42
Şekerbank T.A.Ş.0,2451900,2451900,2364300,240810%4,76
Tat Gida Sanayi A.S.2,55002,62502,55002,5500%2,00
Tek Art Insaat Ticaret Turizm A.S.3,28893,38223,21903,2889%2,17
Tera Finansal Yatırımlar Holding A.Ş.0,9319610,9319610,8100890,860271%3,45
Tera Yatirim Teknoloji Holding A.Ş.0,4586930,5088990,4450010,458693%2,55
Tofas Turk Otomobil Fabrikasi A.S.2,76302,85302,74502,7630%4,07
Tukas Gida Sanayi ve Ticaret A.S.0,3629620,3703700,3629620,362962%0,51
Tupras Turkiye Petrol Rafinerileri A.S.1,70001,78571,68571,7000%0,85
Turcas Petrol A.S.0,8113600,8303800,8050300,811360%2,40
Turk Prysmian Kablo ve Sistemleri A.S.0,5162100,5296200,5162100,516210%1,31
Turk Sise ve Cam Fabrikalari A.S.0,5617100,5617100,5360100,536010%2,10
Turkcell Iletisim Hizmetleri A.S.2,88453,06882,85192,8845%3,30
Turkish Airlines Inc.0,000990000,000990000,000950000,00096000%2,13
Turkiye Sigorta A.S.0,0247380,0247380,0241820,024182%0,58
Turkiye Sınai Kalkınma Bankası A.Ş.0,1495400,1532800,1438500,143850%2,02
Türk Tuborg Bira ve Malt Sanayii A.Ş.2,07542,07542,02312,0231%-0,85
Türkiye Garanti Bankası A.Ş.1,22671,22671,11731,1173%0,52
Türkiye Kalkınma ve Yatırım Bankası A.Ş.0,7749200,7749200,7245200,724520%-1,71
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,3728800,3796600,3694900,372880%0,92
Usak Seramik Sanayii A.S.0,0870140,0947490,0863700,087014%0,75
Vakif Finansal Kiralama A.S.0,0109050,0109050,0106680,010811%0,89
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0355950,0355950,0324720,032472%0,77
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,6417600,6949100,6352700,641760%3,13
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2428100,2460900,2428100,242810%1,37
Vestel Elektronik Sanayi ve Ticaret A.S.6,10006,35006,10006,1000%3,39
Viking Kagit ve Seluloz A.S.0,4117600,4235300,4058800,411760%2,19
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0630000,0640000,0600000,061000%0,00
Yapi ve Kredi Bankasi A.S.0,8239100,8941700,8239100,823910%0,00
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,3294100,3392700,3294100,329410%2,45
Yesil Yapi Endustrisi A.S.0,5632180,5632180,5494810,549481%1,01
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0959850,0972000,0941620,095985%-0,63
Zorlu Enerji Elektrik Üretim A.Ş.1,50561,55931,50561,5056%-0,88