Amerikan Doları 50,0412 %0,05Euro 56,2158 %0,08Gram Altın 6.576,00 %0,12Ons Altın 4.064,21 %0,07Brent Petrol 94,8015 %-0,40EUR/USD 1,1234 %0,03Bitcoin 80.721,37 %0,73Ethereum 2.431,71 %0,44

20 Şubat 2004 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,6380950,6476190,6380950,638095%-0,74
Afyon Çimento Sanayi T.A.Ş.0,1137900,1170700,1137900,113790%-2,34
Akbank T.A.Ş.1,92261,96471,90861,9226%-3,52
Akçansa Çimento Sanayi ve Ticaret A.Ş.3,75003,85003,75003,7500%-2,60
Akenerji Elektrik Üretim A.Ş.1,10061,11661,09261,1006%-1,43
Akin Tekstil A.S.2,20002,20002,14002,1500%-3,15
Aksa Akrilik Kimya Sanayii A.Ş.0,0943690,0957670,0943690,094369%-2,17
Aksigorta A.Ş.1,34031,36951,32581,3403%-3,16
Aksu Enerji Ve Ticaret A.S.0,6647300,6957500,6603000,664730%-1,96
Alarko Carrier Sanayi ve Ticaret A.S.10,500010,600010,400010,5000%-0,94
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0323350,0326870,0319840,032335%-2,13
Alarko Holding A.Ş.1,65791,69181,64661,6579%-3,92
Alcatel Lucent Teletas Telekomunikasyon A.S.3,55973,63293,53533,5597%-2,01
Alkim Alkali Kimya A.S.0,3090620,3197760,2991720,309062%-0,79
Alkim Kagit Sanayi ve Ticaret A.S.0,1419040,1500000,1404760,141904%1,02
Altinyunus Cesme Turistik Inc.2,41412,44812,31212,4141%-1,39
Anadolu Anonim Türk Sigorta Şirketi0,3631720,3670360,3612400,363172%-1,05
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,4615400,4665570,4565230,461540%-2,65
Anadolu Grubu Holding A.S.0,0945000,0945000,0918750,094500%0,00
Anadolu Hayat Emeklilik A.S.0,5979800,6175200,5940700,597980%-1,92
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,8625320,8776640,8625320,862532%-2,84
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,1562350,1620760,1547750,156235%-3,60
Arcelik A.S.7,26837,26837,07327,2195%-2,63
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,4459600,4657800,4459600,445960%-1,46
Arsan Tekstil Sanayi ve Ticaret A.S.0,0576760,0576760,0560740,056341%-2,31
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1528980,1558380,1514270,152898%-4,59
Ata Gayrimenkul Yatirim Ortakligi A.S.1,24211,28501,11361,2421%0,00
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,3285600,3412000,3285600,328560%-3,70
Atlantis Yatirim Holding A.S.1,98132,22191,93891,9813%-10,26
Atlas Yatırım Ortaklığı A.Ş.0,4992100,5775200,4992100,499210%-5,56
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,26291,31951,25481,2629%-4,29
Ayen Enerji A.S.0,7864700,7998800,7551900,786470%1,15
Aygaz A.S.3,55003,55003,47503,4750%-2,80
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,72301,75941,69881,7230%-2,07
Bak Ambalaj Sanayi ve Ticaret A.S.0,9035810,9035810,8975570,897557%0,00
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,72501,77501,68751,7250%-2,82
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0305960,0311040,0304690,030596%-0,82
Batisoke Cimento Sanayi ve Ticaret A.S.0,2729000,2729000,2689100,270900%0,00
Besiktas Futbol Yatirimlari A.S.0,5795520,7182480,5795520,579552%-10,00
Big Medya Teknoloji Anonim Sirketi2,29992,29992,19952,1995%-5,40
Birlik Mensucat Fabric Industry and Trade Inc.5,67355,75585,63245,6735%-0,72
Blume Metal Kimya Anonim Sirketi0,1485760,1504110,1476590,148576%-2,41
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.1,08001,11001,06001,0800%-1,82
Borusan Yatirim ve Pazarlama A.S.2,71672,80002,63332,7167%-4,12
Bosch Fren Sistemleri A.Ş.2.385,002.390,002.385,002.385,00%-1,04
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0242910,0242910,0237630,023939%-1,45
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,29271,31711,26831,2927%0,00
Burcelik Bursa Celik Dokum Sanayi A.S.0,0742300,0742300,0653840,074230%14,20
Bursa Cimento Fabrikasi A.S.1,16611,17681,15541,1661%0,93
Celik Halat ve Tel Sanayii A.S.0,8681300,8771700,8590800,868130%-0,52
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,6436800,6436800,6206900,639080%0,73
Cim Beton Hazirbeton Prefabrication A.S.10,200010,20009,25009,4500%1,61
Cimentas Izmir Cimento Fabrikasi A.S.2,50842,74962,50842,5084%0,97
Coca-Cola İçecek A.Ş.3,90004,00003,90003,9000%-3,23
Cosmos Yatirim Holding A.S.2,67952,67952,14012,1401%-11,51
Çelebi Hava Servisi A.Ş.5,00005,00004,94444,9444%-1,66
Çimsa Çimento Sanayi ve Ticaret A.Ş.3,07503,10003,05003,0750%-1,60
Dagi Yatirim Holding A.S.2,32992,32992,15072,2104%-5,93
Dardanel Onentas Gida Sanayi A.S.1,08001,11001,06001,0800%-0,92
Demisas Dokum Emaye Sanayi A.S.0,6371300,6414700,6241300,637130%-0,68
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.14,700017,400014,400014,7000%-9,26
Derimod Konfeksiyon Ayakkabi A.S.0,5819400,5999900,5819400,581940%0,00
Deva Holding A.S.0,3411900,3411900,3220600,331620%-0,95
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.3,27503,37503,27503,2750%-3,68
Dogan Burda Magazine Publishing and Media Inc.2,29742,29742,19702,1970%-5,41
Dogan Sirketler Grubu Holdings A.S.0,8853500,8853500,8628500,862850%-4,96
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,6949770,8044220,6511990,694977%0,00
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,6949800,8044200,6512000,694980%0,00
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,2789500,2812100,2766800,278950%-1,60
Dogusan Boru Sanayii ve Ticaret A.S.0,7178500,7260100,6852200,717850%-1,12
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.2,13272,13272,04742,0853%-3,51
Dunya Holding A.Ş.11,135911,407511,135911,1359%-3,53
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0773540,0912780,0747020,077354%-6,67
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1574070,1574070,1537030,153703%-2,35
Eczacibasi Yatirim Holding A.S.1,32501,35831,32501,3250%-2,45
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.1,97451,97451,82041,8493%-4,48
Ege Endustri ve Ticaret A.S.5,75005,85005,70005,7500%-1,71
Ege Profil ve Sanayi A.S.0,1304960,1361000,1280940,130496%-5,78
Ege Seramik Sanayi ve Ticaret A.Ş.1,02001,05001,01001,0200%-2,86
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,8181700,8235500,8127900,818170%-1,30
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,4266700,4346700,3573300,426670%16,79
Emek Elektrik Endüstrisi A.Ş.0,4650000,4950000,4650000,465000%-4,12
Eminis Ambalaj A.S.1,39481,39481,34831,3638%-2,22
Enka Insaat ve Sanayi A.S.0,6750300,6900300,6650290,675030%-4,26
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,09621,09621,07661,0962%0,60
Eregli Demir ve Celik Fabrikalari T.A.S.0,3097640,3233160,3078280,309764%-4,76
Ersu Meyve ve Gida Sanayi A.S.0,6729500,6854100,6698300,672950%-1,37
Escort Teknoloji Yatırım A.Ş.0,0322750,0341090,0315420,032275%0,57
Federal-Mogul Izmit Piston2,57142,61432,57142,5714%-1,64
Ford Otomotiv Sanayi A.Ş.0,9000000,9200000,9000000,900000%-3,23
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0054850,0055340,0053370,005485%-2,63
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.1,55031,99681,50071,5503%-13,79
Garanti Faktoring A.S.0,3569400,3659800,3569400,356940%-1,86
Garanti Yatirim Ortakligi A.S.0,2509400,2509400,2297000,240320%-2,69
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0513010,0519040,0506970,051301%0,00
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,7831070,8013190,7831070,783107%-3,37
Goodyear Lastikleri T.A.Ş.0,1066310,1081990,1058470,106631%-2,86
Göltaş Göller Bölgesi Çimento A.Ş.3,50003,58003,48003,5000%0,00
GSD Denizcilik Gayrimenkul A.Ş.0,4733200,4799900,4733200,473320%-3,40
GSD Holding A.S.0,3434000,3434000,3374300,337430%-2,59
Gubre Fabrikalari T.A.S.0,1903000,1936700,1886100,190300%-1,74
Hacı Ömer Sabancı Holding A.Ş.3,13143,21043,10513,1314%-4,03
Hektaş Ticaret T.A.Ş.0,0242520,0242520,0235690,023569%-4,17
Hürriyet Gazetecilik ve Matbaacılık A.Ş.2,57352,57352,48872,5028%-3,80
ICBC Turkey Bank A.S.0,3079800,3285100,3079800,307980%-4,26
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1210000,1280000,1070000,121000%3,42
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.1,00081,03260,9849501,0008%-0,79
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,8300000,8800000,8300000,830000%-2,35
Ihlas Holding A.S.0,9742800,9900000,9664300,974280%-2,36
Intema Insaat ve Tesisat Malzeme A.S.0,6423200,6423200,6230500,626260%-2,99
Inveo Yatırım Holding A.Ş.0,1404640,1702240,1392740,140464%-9,92
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,5347500,7002700,4838200,534750%-25,66
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,5347520,7002710,4838230,534752%-25,66
Is Finansal Kiralama A.S.0,1779300,1879100,1779300,177930%-3,60
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,6946600,7181200,6946600,694660%-3,90
Isiklar Enerji ve Yapı Holding A.Ş.0,7800000,8200000,7800000,780000%-3,70
Izmir Demir Celik Sanayi A.S.0,2473400,2506600,2473400,247340%-2,61
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,5637800,5703300,5637800,563780%-2,83
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,2338700,2338700,2289600,230600%-2,08
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0679700,0687900,0675600,067970%-1,19
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2275500,2275500,2222600,222260%-1,17
Karsan Otomotiv Sanayii ve Ticaret A.S.3,34023,38833,29223,3402%-4,14
Karsu Tekstil Sanayii ve Ticaret A.S.0,6833300,6833300,6733300,683330%-0,97
Kartonsan Karton Sanayi ve Ticaret A.Ş.65,000065,000062,857165,0000%1,68
Kent Gıda Maddeleri Sanayii A.Ş.0,0173000,0176000,0172000,017300%0,00
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1209400,1299700,1146300,120940%3,87
Kervansaray Yatirim Holding A.S.0,9943801,05480,9809400,994380%-1,99
Klimasan Klima Sanayi ve Ticaret A.Ş.0,4053000,4128800,4053000,405300%-1,84
Koç Holding A.Ș.6,23196,40156,14716,2319%-4,55
Konfrut Gida Sanayi ve Ticaret A.S.0,0643750,0643750,0565620,061250%-0,51
Konya Cimento Sanayii A.S.15,700015,900015,700015,7000%-1,88
Kordsa Teknik Tekstil A.S.0,1200060,1221110,1189530,120006%-4,20
Koza Anadolu Metal Madencilik A.S.0,1562400,1620800,1547800,156240%-3,60
Kristal Kola ve Meşrubat Sanayi A.Ş.1,20341,20341,18041,1804%-2,53
Kuvva Gıda Ticaret ve Sanayi A.Ş.0,9285710,9476190,9285710,928571%-1,52
Kütahya Porselen Sanayi A.Ş.1,21431,22731,20781,2143%-1,06
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0271950,0310970,0267070,027195%-11,51
Logo Yazilim Sanayi ve Ticaret A.S.1,43331,51671,41671,4333%-1,71
Luks Kadife Ticaret Sanayii A.S.0,9281500,9430000,9207300,928150%-1,57
Lydia Holding AS0,8997720,8997720,8654290,865429%-3,08
Makina Takim Endustrisi A.S.0,4460400,4642400,4460400,446040%-2,00
Marmaris Altinyunus Turistik Tesisler A.S.3,32503,55003,30003,3250%-0,75
Marshall Boya ve Vernik Sanayi A.Ş.11,695011,855211,695011,6950%-1,35
Marti Otel İşletmeleri A.Ş.1,25001,25001,14001,1600%-5,69
Mazhar Zorlu Holding A.S.1,44001,50001,42001,4400%-3,36
Menderes Tekstil Sanayi ve Ticaret A.S.0,2725700,2794700,2691200,272570%-2,47
Merko Gıda Sanayi ve Ticaret A.Ş.1,49281,51061,49281,4928%-1,18
Metemtur Otelcilik ve Turizm AS0,7568900,7662400,7522200,756890%-2,41
Metro Ticari ve Mali Yatirimlar Holding A.S.0,7689300,7792500,7534500,768930%1,36
Metro Yatirim Ortakligi A.S.1,12001,17331,11331,1200%-5,08
Migros Ticaret Anonim Sirketi7,15007.300.000,007.150.000,007.300.000,00%-3,31
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,8997700,8997700,8654300,865430%-3,08
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,01651,04980,9975001,0165%-1,83
Mondi Turkey Corrugated Cardboard Inc.1,01651,04970,9974951,0165%-1,83
Net Holding A.S.0,2098900,2180600,2071600,209890%-6,09
Netas Telekomunikasyon A.S.3,97504,02503,95003,9750%-1,85
Nuh Cimento Sanayi A.S.2,50002,50002,37502,4625%-1,01
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,5050000,5225000,5025000,505000%-3,81
Otokar Otomotiv ve Savunma Sanayi A.Ş.4,10004,32504,05004,1000%-2,38
Oyak Cimento Fabrikalari A.S.0,4716080,4716080,4558870,463748%-0,84
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0184940,0208470,0180230,018494%-9,24
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.0,7080000,7080000,6840000,684000%-3,39
Parsan Makina Parçaları Sanayi A.Ş.0,3647600,3777900,3647600,364760%-4,39
Penguen Gıda Sanayi A.Ş.1,73431,75151,72561,7343%-0,50
Petkim Petrokimya Holding A.S.0,5089700,5186600,5089700,508970%-0,94
Petrokent Turizm A.Ş.7,90508,41507,80307,9050%1,31
Pınar Entegre Et ve Un Sanayi A.Ş.0,0767850,0791660,0761900,076785%-2,27
Pinar Su Sanayi ve Ticaret A.S.0,0623470,0623470,0601760,060486%-2,50
Pinar Sut Mamulleri Sanayii A.S.0,1369450,1403940,1369450,136945%-3,47
Platform Turizm Tasimacilik A.S.29,260029,300029,260029,3000%-1,18
QNB Bank A.Ş.0,2249080,2311120,2233570,224908%-3,97
QNB Finansal Kiralama A.S.0,8671000,9149700,8671000,867100%-2,98
QNB Finansal Kiralama A.Ş.0,0998340,1052180,0998340,099834%-2,86
QNB Finansbank A.Ş.0,3692500,3794400,3667000,369250%-3,97
Ral Yatirim Holding A.S.0,1142530,1158180,1134710,114253%-1,35
Ray Sigorta A.S.0,6199400,6282100,6116800,619940%-1,32
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,6050000,6400000,5350000,605000%3,42
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,7599170,7668250,7530080,759917%-2,65
Sanko Pazarlama İthalat İhracat A.Ş.1,51811,55261,51811,5181%-2,22
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0830000,0840000,0825000,083000%-1,78
Sasa Polyester Sanayi A.Ş.0,0073060,0074100,0073060,007306%-1,40
Selcuk Gida Endustri Ihracat A.S.17,745118,177917,745117,7451%-3,53
Serve Film Prodüksiyon Eglence A.S.0,9285700,9476200,9285700,928570%-1,52
Soktas Tekstil Sanayi ve Ticaret A.S.1,31231,31231,17501,2865%11,11
Sonmez Filament Sentetik A.S.1,25001,29001,19001,2500%1,63
Sonmez Pamuklu Sanayii A.S.0,1922900,2031450,1922900,192290%-2,36
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,77002,78002,77002,7700%0,00
Şekerbank T.A.Ş.0,2933500,2933500,2780200,284590%-0,76
Tat Gida Sanayi A.S.2,41002,43002,38002,4100%-2,03
Tek Art Insaat Ticaret Turizm A.S.3,10233,24233,07903,1023%-6,34
Tera Finansal Yatırımlar Holding A.Ş.0,8387650,8387650,7742440,795751%-5,93
Tera Yatirim Teknoloji Holding A.Ş.0,4244630,4450010,4153340,424463%-3,12
Tofas Turk Otomobil Fabrikasi A.S.2,61002,67302,58302,6100%-3,97
Tukas Gida Sanayi ve Ticaret A.S.0,3481480,3555550,3444440,348148%-2,59
Tupras Turkiye Petrol Rafinerileri A.S.1,55711,58571,54291,5571%-1,80
Turcas Petrol A.S.0,7796700,7986900,7733300,779670%-4,65
Turk Prysmian Kablo ve Sistemleri A.S.0,4927500,5028000,4927500,492750%-3,92
Turk Sise ve Cam Fabrikalari A.S.0,5286700,5286700,5139800,521320%-2,74
Turkcell Iletisim Hizmetleri A.S.2,96043,10682,96042,9604%-5,86
Turkish Airlines Inc.0,0010300,0010300,0010000,001000%-0,99
Turkiye Sigorta A.S.0,0241820,0241820,0239040,023904%-1,15
Turkiye Sınai Kalkınma Bankası A.Ş.0,1637800,1678700,1566600,156660%0,91
Türk Tuborg Bira ve Malt Sanayii A.Ş.2,02312,02311,98822,0231%-0,85
Türkiye Garanti Bankası A.Ş.1,07701,07701,05391,0654%-4,14
Türkiye Kalkınma ve Yatırım Bankası A.Ş.0,7308200,7308200,6930200,693020%-2,65
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,3661000,3762700,3661000,366100%-3,57
Usak Seramik Sanayii A.S.0,0876590,0902370,0857250,087659%-1,45
Vakif Finansal Kiralama A.S.0,0106680,0106680,0103840,010431%-3,08
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0328470,0328470,0315980,031598%-5,60
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,6326800,6534200,6223100,632680%-2,40
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2373400,2395300,2362500,237340%-0,91
Vestel Elektronik Sanayi ve Ticaret A.S.5,80005,90005,70005,8000%-2,52
Viking Kagit ve Seluloz A.S.0,3970600,4000000,3941200,397060%-1,46
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0600000,0610000,0590000,060000%0,00
Yapi ve Kredi Bankasi A.S.0,7536600,8047500,7472700,753660%-7,81
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,3175700,3215200,3156000,317570%-0,62
Yesil Yapi Endustrisi A.S.0,5604710,5604710,5439860,543986%0,00
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0953770,0965920,0947700,095377%0,00
Zorlu Enerji Elektrik Üretim A.Ş.1,41151,45181,39801,4115%-2,78