Amerikan Doları 50,0206 %0,07Euro 56,1133 %0,32Gram Altın 6.560,00 %3,03Ons Altın 4.056,30 %3,50Brent Petrol 94,6611 %-9,13EUR/USD 1,1218 %0,25Bitcoin 80.204,15 %3,55Ethereum 2.421,57 %6,45

23 Şubat 2004 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,6761900,6809520,6428570,676190%5,97
Afyon Çimento Sanayi T.A.Ş.0,1170700,1230900,1170700,117070%2,88
Akbank T.A.Ş.1,90861,95071,89451,9086%-0,73
Akçansa Çimento Sanayi ve Ticaret A.Ş.3,70003,82503,70003,7000%-1,33
Akenerji Elektrik Üretim A.Ş.1,13251,15651,10061,1325%2,90
Akin Tekstil A.S.2,16002,16002,13002,1300%-0,93
Aksa Akrilik Kimya Sanayii A.Ş.0,0964660,0978640,0964660,096466%2,22
Aksigorta A.Ş.1,36221,39131,34031,3622%1,63
Aksu Enerji Ve Ticaret A.S.0,7001800,7267700,6780200,700180%5,33
Alarko Carrier Sanayi ve Ticaret A.S.10,400010,600010,300010,4000%-0,95
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0319840,0332140,0316320,031984%-1,09
Alarko Holding A.Ş.1,69181,73691,66921,6918%2,04
Alcatel Lucent Teletas Telekomunikasyon A.S.3,53533,58413,51103,5353%-0,68
Alkim Alkali Kimya A.S.0,3115350,3214250,3074140,311535%0,80
Alkim Kagit Sanayi ve Ticaret A.S.0,1419040,1428570,1371420,141904%0,00
Altinyunus Cesme Turistik Inc.2,38012,49912,38012,3801%-1,41
Anadolu Anonim Türk Sigorta Şirketi0,3631720,3689680,3631720,363172%0,00
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,4590320,4640490,4515070,459032%-0,54
Anadolu Grubu Holding A.S.0,0945000,0945000,0918750,094500%0,00
Anadolu Hayat Emeklilik A.S.0,6097000,6175200,6057900,609700%1,96
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,8574880,8726200,8524440,857488%-0,58
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,1547750,1591560,1533150,154775%-0,93
Arcelik A.S.7,26837,26837,12207,1707%-0,68
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,4492600,4558700,4459600,449260%0,74
Arsan Tekstil Sanayi ve Ticaret A.S.0,0563410,0563410,0550060,055273%-1,90
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1470170,1528980,1470170,147017%-3,85
Ata Gayrimenkul Yatirim Ortakligi A.S.1,11361,30641,10651,1136%-10,34
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,3348800,3412000,3285600,334880%1,92
Atlantis Yatirim Holding A.S.1,81152,00961,75491,8115%-8,57
Atlas Yatırım Ortaklığı A.Ş.0,4796400,5090000,4747400,479640%-3,92
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,20621,27901,20621,2062%-4,49
Ayen Enerji A.S.0,8535000,8669100,8088200,853500%8,52
Aygaz A.S.3,52503,52503,42503,4250%-1,44
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,71091,72301,67451,7109%-0,70
Bak Ambalaj Sanayi ve Ticaret A.S.0,9427370,9427370,8975570,912617%1,68
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,70001,75001,68751,7000%-1,45
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0309770,0313580,0304690,030977%1,25
Batisoke Cimento Sanayi ve Ticaret A.S.0,2828600,2828600,2669200,270900%0,00
Besiktas Futbol Yatirimlari A.S.0,5151570,5795520,5151570,515157%-11,11
Big Medya Teknoloji Anonim Sirketi2,24972,24972,18442,2246%1,14
Birlik Mensucat Fabric Industry and Trade Inc.5,79696,12585,75585,7969%2,17
Blume Metal Kimya Anonim Sirketi0,1467420,1494940,1467420,146742%-1,23
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.1,19001,23001,11001,1900%10,19
Borusan Yatirim ve Pazarlama A.S.2,96673,03332,81672,9667%9,20
Bosch Fren Sistemleri A.Ş.2.390,002.420,002.325,002.390,00%0,21
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0242910,0242910,0237630,023763%-0,74
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,25611,29271,25611,2561%-2,83
Burcelik Bursa Celik Dokum Sanayi A.S.0,0807690,0892300,0723070,080769%8,81
Bursa Cimento Fabrikasi A.S.1,14471,17681,14471,1447%-1,84
Celik Halat ve Tel Sanayii A.S.0,8636000,8771700,8636000,863600%-0,52
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,6712600,6712600,6436800,657470%2,88
Cim Beton Hazirbeton Prefabrication A.S.10,400010,40009,600010,2000%7,94
Cimentas Izmir Cimento Fabrikasi A.S.2,55672,60492,53262,5567%1,92
Coca-Cola İçecek A.Ş.3,93004,05003,88003,9300%0,77
Cosmos Yatirim Holding A.S.2,19232,19231,72261,7226%-19,51
Çelebi Hava Servisi A.Ş.4,88894,88894,80564,8333%-2,25
Çimsa Çimento Sanayi ve Ticaret A.Ş.3,02503,10003,00003,0250%-1,63
Dagi Yatirim Holding A.S.2,27022,27022,03122,0511%-7,21
Dardanel Onentas Gida Sanayi A.S.1,08001,09001,06001,0800%0,00
Demisas Dokum Emaye Sanayi A.S.0,6328000,6501400,6241300,632800%-0,68
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.11,800013,200011,800011,8000%-19,73
Derimod Konfeksiyon Ayakkabi A.S.0,5819400,5954800,5774300,581940%0,00
Deva Holding A.S.0,3411900,3411900,3284400,331620%0,00
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.3,05003,30002,95003,0500%-6,87
Dogan Burda Magazine Publishing and Media Inc.2,24722,24722,18442,2221%1,14
Dogan Sirketler Grubu Holdings A.S.0,8853500,8853500,8628500,870350%0,87
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,7113940,7551720,6949770,711394%2,36
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,7113900,7551700,6949800,711390%2,36
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,2789500,2834800,2789500,278950%0,00
Dogusan Boru Sanayii ve Ticaret A.S.0,7015400,7341700,7015400,701540%-2,27
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.2,11372,11372,05692,0664%-0,91
Dunya Holding A.Ş.11,000111,271711,000111,0001%-1,22
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0828800,0895100,0740390,082880%7,14
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1555550,1555550,1518510,151851%-1,20
Eczacibasi Yatirim Holding A.S.1,31671,34171,30831,3167%-0,63
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.1,95521,95521,79151,8300%-1,04
Ege Endustri ve Ticaret A.S.5,75005,90005,70005,7500%0,00
Ege Profil ve Sanayi A.S.0,1296950,1328970,1272930,129695%-0,61
Ege Seramik Sanayi ve Ticaret A.Ş.1,05001,06001,01001,0500%2,94
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,8181700,8289400,8127900,818170%0,00
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,4186700,4293300,3840000,418670%-1,87
Emek Elektrik Endüstrisi A.Ş.0,4700000,4900000,4700000,470000%1,08
Eminis Ambalaj A.S.1,38711,38711,36381,3793%1,14
Enka Insaat ve Sanayi A.S.0,6600290,6800300,6550290,660029%-2,22
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,10921,10921,09621,1092%1,19
Eregli Demir ve Celik Fabrikalari T.A.S.0,3117000,3155720,3078280,311700%0,62
Ersu Meyve ve Gida Sanayi A.S.0,6667200,6823000,6667200,666720%-0,93
Escort Teknoloji Yatırım A.Ş.0,0320920,0335590,0319090,032092%-0,57
Federal-Mogul Izmit Piston2,57142,60002,55712,5714%0,00
Fenerbahçe Futbol A.Ş.6,94797,32866,18656,9479–
Ford Otomotiv Sanayi A.Ş.0,8900000,9200000,8900000,890000%-1,11
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0054360,0055340,0053860,005436%-0,89
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.1,47591,59991,46351,4759%-4,80
Garanti Faktoring A.S.0,3637200,3727600,3614600,363720%1,90
Garanti Yatirim Ortakligi A.S.0,2429800,2429800,2230600,229700%-4,42
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0549220,0567330,0528100,054922%7,06
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,7703590,7831070,7430410,770359%-1,63
Goodyear Lastikleri T.A.Ş.0,1027110,1058470,1027110,102711%-3,68
Göltaş Göller Bölgesi Çimento A.Ş.3,58003,60003,54003,5800%2,29
GSD Denizcilik Gayrimenkul A.Ş.0,5066500,5633200,4966500,506650%7,04
GSD Holding A.S.0,3463900,3463900,3344400,337430%0,00
Gubre Fabrikalari T.A.S.0,1886100,1936700,1852500,188610%-0,89
Hacı Ömer Sabancı Holding A.Ş.3,07883,15783,05253,0788%-1,68
Hektaş Ticaret T.A.Ş.0,0240820,0240820,0232280,023228%-1,45
Hürriyet Gazetecilik ve Matbaacılık A.Ş.2,55942,55942,47462,5028%0,00
ICBC Turkey Bank A.S.0,3079800,3148200,3011400,307980%0,00
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1500000,1500000,1320000,150000%23,97
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.1,00081,04060,9928901,0008%0,00
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,8200000,8400000,8100000,820000%-1,20
Ihlas Holding A.S.0,9742800,9900000,9664300,974280%0,00
Intema Insaat ve Tesisat Malzeme A.S.0,6358900,6358900,6134100,613410%-2,05
Inveo Yatırım Holding A.Ş.0,1154660,1261800,1130850,115466%-17,80
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,5538500,5856800,5474800,553850%3,57
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,5538500,5856810,5474840,553850%3,57
Is Finansal Kiralama A.S.0,1762700,1829200,1762700,176270%-0,93
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,6618000,6993500,6571100,661800%-4,73
Isiklar Enerji ve Yapı Holding A.Ş.0,7700000,7900000,7700000,770000%-1,28
Izmir Demir Celik Sanayi A.S.0,2440200,2490000,2440200,244020%-1,34
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,5637800,5900000,5637800,563780%0,00
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,2322300,2322300,2273300,227330%-1,42
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0667400,0679700,0663300,066740%-1,81
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2249000,2249000,2209300,220930%-0,60
Karsan Otomotiv Sanayii ve Ticaret A.S.3,29223,36433,26823,2922%-1,44
Karsu Tekstil Sanayii ve Ticaret A.S.0,6866700,7000000,6700000,686670%0,49
Kartonsan Karton Sanayi ve Ticaret A.Ş.63,928663,928662,857163,5714%-2,20
Kent Gıda Maddeleri Sanayii A.Ş.0,0175000,0176000,0172000,017500%1,16
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1182400,1218500,1173300,118240%-2,23
Kervansaray Yatirim Holding A.S.0,9809401,00780,9809400,980940%-1,35
Klimasan Klima Sanayi ve Ticaret A.Ş.0,4053000,4090900,4015200,405300%0,00
Koç Holding A.Ș.6,10476,31676,01996,1047%-2,04
Konfrut Gida Sanayi ve Ticaret A.S.0,0612500,0612500,0581250,058750%-4,08
Konya Cimento Sanayii A.S.15,800016,100015,700015,8000%0,64
Kordsa Teknik Tekstil A.S.0,1189530,1200060,1184270,118953%-0,88
Koza Anadolu Metal Madencilik A.S.0,1547800,1591600,1533200,154780%-0,93
Kristal Kola ve Meşrubat Sanayi A.Ş.1,20341,20341,18041,1804%0,00
Kuvva Gıda Ticaret ve Sanayi A.Ş.0,9285710,9380950,9285710,928571%0,00
Kütahya Porselen Sanayi A.Ş.1,23381,23381,20131,2338%1,60
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0279260,0284140,0275600,027926%2,69
Logo Yazilim Sanayi ve Ticaret A.S.1,40831,45001,40001,4083%-1,74
Luks Kadife Ticaret Sanayii A.S.0,9281500,9355800,9281500,928150%0,00
Lydia Holding AS0,8860350,8860350,8654290,886035%2,38
Makina Takim Endustrisi A.S.0,5916800,5916800,5188600,591680%32,65
Marmaris Altinyunus Turistik Tesisler A.S.3,40003,67503,32503,4000%2,26
Marshall Boya ve Vernik Sanayi A.Ş.11,695011,855211,614911,6950%0,00
Marti Otel İşletmeleri A.Ş.1,30001,30001,24001,2600%8,62
Mazhar Zorlu Holding A.S.1,38001,46001,35001,3800%-4,17
Menderes Tekstil Sanayi ve Ticaret A.S.0,2691200,2725700,2656700,269120%-1,27
Merko Gıda Sanayi ve Ticaret A.Ş.1,47501,51061,45731,4750%-1,19
Metemtur Otelcilik ve Turizm AS0,7475500,7615600,7475500,747550%-1,23
Metro Ticari ve Mali Yatirimlar Holding A.S.0,7586100,7792500,7534500,758610%-1,34
Metro Yatirim Ortakligi A.S.1,08001,12001,07331,0800%-3,57
Migros Ticaret Anonim Sirketi7,15007.300.000,007.100.000,007.300.000,00%0,00
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,8860400,8860400,8654300,886040%2,38
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,04981,11621,04981,0498%3,27
Mondi Turkey Corrugated Cardboard Inc.1,04971,11621,04971,0497%3,27
Net Holding A.S.0,2126100,2180600,2098900,212610%1,30
Netas Telekomunikasyon A.S.3,92504,02503,90003,9250%-1,26
Nuh Cimento Sanayi A.S.2,48752,48752,43752,4625%0,00
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,5000000,5125000,4975000,500000%-0,99
Otokar Otomotiv ve Savunma Sanayi A.Ş.4,10004,17504,00004,1000%0,00
Oyak Cimento Fabrikalari A.S.0,4873280,4873280,4637480,479468%3,39
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0174850,0193680,0174850,017485%-5,46
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.0,7000000,7000000,6880000,692000%1,17
Parsan Makina Parçaları Sanayi A.Ş.0,3647600,3740600,3610400,364760%0,00
Penguen Gıda Sanayi A.Ş.1,72561,75151,70841,7256%-0,50
Petkim Petrokimya Holding A.S.0,5089700,5235100,5041200,508970%0,00
Petrokent Turizm A.Ş.7,85407,95607,80307,8540%-0,65
Pınar Entegre Et ve Un Sanayi A.Ş.0,0803570,0821420,0767850,080357%4,65
Pinar Su Sanayi ve Ticaret A.S.0,0657590,0657590,0567640,060796%0,51
Pinar Sut Mamulleri Sanayii A.S.0,1394080,1428570,1344820,139408%1,80
Platform Turizm Tasimacilik A.S.29,150029,150029,150029,1500%-0,51
QNB Bank A.Ş.0,2233570,2295610,2233570,223357%-0,69
QNB Finansal Kiralama A.S.0,8936900,9043300,8617800,893690%3,07
QNB Finansal Kiralama A.Ş.0,1027710,1039940,0991000,102771%2,94
QNB Finansbank A.Ş.0,3667000,3768900,3667000,366700%-0,69
Ral Yatirim Holding A.S.0,1142530,1158180,1134710,114253%0,00
Ray Sigorta A.S.0,6116800,6282100,6116800,611680%-1,33
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,7500000,7500000,6600000,750000%23,97
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,7461000,7668250,7461000,746100%-1,82
Sanko Pazarlama İthalat İhracat A.Ş.1,50081,52841,50081,5008%-1,14
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0825000,0835000,0825000,082500%-0,60
Sasa Polyester Sanayi A.Ş.0,0072550,0074100,0072030,007255%-0,70
Selcuk Gida Endustri Ihracat A.S.17,528717,961517,528717,5287%-1,22
Serve Film Prodüksiyon Eglence A.S.0,9285700,9381000,9285700,928570%0,00
Soktas Tekstil Sanayi ve Ticaret A.S.1,44951,44951,33801,4066%9,33
Sonmez Filament Sentetik A.S.1,35001,38001,29001,3500%8,00
Sonmez Pamuklu Sanayii A.S.0,2046960,2077970,1953910,204696%6,45
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,79002,79002,75002,7500%-0,72
Şekerbank T.A.Ş.0,3261900,3261900,2977300,326190%14,62
Tat Gida Sanayi A.S.2,38002,43002,37002,3800%-1,24
Tek Art Insaat Ticaret Turizm A.S.3,10233,24233,03233,1023%0,00
Tera Finansal Yatırımlar Holding A.Ş.0,8172580,8172580,7312310,738400%-7,21
Tera Yatirim Teknoloji Holding A.Ş.0,4039240,4313090,4016420,403924%-4,84
Tofas Turk Otomobil Fabrikasi A.S.2,58302,65502,56502,5830%-1,03
Tukas Gida Sanayi ve Ticaret A.S.0,3425920,3444440,3388880,342592%-1,60
Tupras Turkiye Petrol Rafinerileri A.S.1,52861,58571,51431,5286%-1,83
Turcas Petrol A.S.0,7796700,7986900,7733300,779670%0,00
Turk Prysmian Kablo ve Sistemleri A.S.0,5229200,5229200,5028000,522920%6,12
Turk Sise ve Cam Fabrikalari A.S.0,5286700,5286700,5139800,517650%-0,70
Turkcell Iletisim Hizmetleri A.S.2,92243,03092,92242,9224%-1,28
Turkish Airlines Inc.0,0010200,0010200,0010000,001000%0,00
Turkiye Sigorta A.S.0,0241820,0241820,0236260,023904%0,00
Turkiye Sınai Kalkınma Bankası A.Ş.0,1623600,1664100,1566600,156660%0,00
Türk Tuborg Bira ve Malt Sanayii A.Ş.2,02312,02311,98822,0056%-0,86
Türkiye Garanti Bankası A.Ş.1,07701,07701,04241,0482%-1,62
Türkiye Kalkınma ve Yatırım Bankası A.Ş.0,7497200,7497200,6993200,718220%3,64
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,3593200,3694900,3593200,359320%-1,85
Usak Seramik Sanayii A.S.0,0786350,0960380,0779900,078635%-10,29
Vakif Finansal Kiralama A.S.0,0106680,0106680,0102890,010526%0,91
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0337210,0337210,0315980,033097%4,74
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,6274900,6378700,6223100,627490%-0,82
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2384400,2428100,2373400,238440%0,46
Vestel Elektronik Sanayi ve Ticaret A.S.5,75005,85005,70005,7500%-0,86
Viking Kagit ve Seluloz A.S.0,3941200,4000000,3911800,394120%-0,74
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0540000,0610000,0540000,059000%-1,67
Yapi ve Kredi Bankasi A.S.0,7600400,7855900,7472700,760040%0,85
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,3215200,3254600,3175700,321520%1,24
Yesil Yapi Endustrisi A.S.0,5494810,5494810,5412390,543986%0,00
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0947700,0959850,0935550,094770%-0,64
Zorlu Enerji Elektrik Üretim A.Ş.1,41151,49211,39801,4115%0,00