Amerikan Doları 50,0195 %0,06Euro 56,1140 %0,32Gram Altın 6.563,00 %3,08Ons Altın 4.058,44 %3,55Brent Petrol 94,9029 %-8,90EUR/USD 1,1218 %0,25Bitcoin 80.158,00 %3,49Ethereum 2.417,87 %6,29

14 Şubat 2005 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,9533330,9666660,9533330,953333%1,42
Afyon Çimento Sanayi T.A.Ş.0,3118200,3172900,3090800,311820%-0,87
Akbank T.A.Ş.2,80672,84182,78922,8067%0,00
Akçansa Çimento Sanayi ve Ticaret A.Ş.5,95006,35005,80005,9500%-4,80
Akenerji Elektrik Üretim A.Ş.1,06871,10061,06871,0687%-1,47
Akin Tekstil A.S.2,96003,00002,90002,9600%1,37
Aksa Akrilik Kimya Sanayii A.Ş.0,1104470,1111460,1104470,110447%-0,63
Aksigorta A.Ş.1,77741,80651,74821,7774%2,52
Aksu Enerji Ve Ticaret A.S.2,08282,18032,00302,0828%5,86
Alarko Carrier Sanayi ve Ticaret A.S.11,700011,900011,700011,7000%0,86
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0628250,0645830,0619470,062825%0,70
Alarko Holding A.Ş.2,23312,32342,23312,2331%-1,98
Alcatel Lucent Teletas Telekomunikasyon A.S.2,85372,87642,81962,8537%1,21
Alkim Alkali Kimya A.S.0,3642810,3692260,3642810,364281%-0,90
Alkim Kagit Sanayi ve Ticaret A.S.0,1071420,1085710,1071420,107142%-0,66
Altinyunus Cesme Turistik Inc.2,55832,60322,54332,5583%-0,58
Anadolu Anonim Türk Sigorta Şirketi0,6722550,6838460,6645280,672255%-1,14
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,6521770,6647180,6459060,652177%-0,95
Anadolu Grubu Holding A.S.0,3886980,3987980,3886980,388698%-1,91
Anadolu Hayat Emeklilik A.S.0,9620800,9861300,9572700,962080%-0,50
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,10971,12991,09961,1097%-0,90
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,2365440,2569860,2321630,236544%0,62
Arcelik A.S.8,09768,19518,00008,0976%0,00
Arena Bilgisayar Sanayi ve Ticaret A.Ş.1,01741,03731,00421,0174%1,32
Arsan Tekstil Sanayi ve Ticaret A.S.0,0451260,0456600,0451260,045126%-1,17
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1984730,2014130,1955330,198473%2,27
Ata Gayrimenkul Yatirim Ortakligi A.S.1,05651,06371,04941,0565%-0,67
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,5876300,6002600,5876300,587630%-1,06
Atlantis Yatirim Holding A.S.1,41521,44921,40391,4152%-2,34
Atlas Yatırım Ortaklığı A.Ş.1,15501,23341,14521,1550%-5,60
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,12521,14951,11721,1252%-1,42
Ayen Enerji A.S.1,64091,68381,63021,6409%0,00
Aygaz A.S.3,56003,60003,54003,5600%0,56
Bagfas Bandirma Gübre Fabrikaları A.Ş.2,32972,36612,31152,3297%-0,78
Bak Ambalaj Sanayi ve Ticaret A.S.1,00601,02411,00601,0060%0,00
Banvit Bandirma Vitaminli Yem Sanayii A.S.2,03002,08002,02002,0300%0,50
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0464650,0467190,0459580,046465%-0,54
Batisoke Cimento Sanayi ve Ticaret A.S.0,6334400,6493700,6294500,633440%0,63
Besiktas Futbol Yatirimlari A.S.0,5944120,6043190,5646910,594412%3,45
Big Medya Teknoloji Anonim Sirketi4,33704,39694,31704,3370%-0,46
Birlik Mensucat Fabric Industry and Trade Inc.6,54516,74256,24916,5451%6,42
Blume Metal Kimya Anonim Sirketi0,1953510,1999360,1944340,195351%0,95
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,54002,58002,52002,5400%0,79
Borusan Yatirim ve Pazarlama A.S.4,20004,26004,18004,2000%0,00
Bosch Fren Sistemleri A.Ş.16,891517,217916,891516,8915%0,00
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0408380,0415420,0397820,040838%4,98
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.2,43902,51222,43902,4390%-0,99
Burcelik Bursa Celik Dokum Sanayi A.S.0,1300000,1307690,1284610,130000%0,00
Burcelik Vana Sanayi ve Ticaret A.S.1,24741,26291,23971,2474%0,62
Bursa Cimento Fabrikasi A.S.1,76521,76521,72241,7652%1,85
Celik Halat ve Tel Sanayii A.S.1,45591,51021,45591,4559%-2,42
Cemtas Celik Makina Sanayi ve Ticaret A.S.1,45521,46901,43451,4552%0,96
Cim Beton Hazirbeton Prefabrication A.S.16,000016,200016,000016,0000%-1,23
Cimentas Izmir Cimento Fabrikasi A.S.3,88333,95563,81093,8833%0,63
Coca-Cola İçecek A.Ş.8,70008,75008,65008,7000%0,00
Cosmos Yatirim Holding A.S.1,38001,41001,38001,3800%0,73
Creditwest Faktoring A.S.0,0999990,1086660,0979990,099999%7,14
Çelebi Hava Servisi A.Ş.4,38894,50004,36114,3889%-1,25
Çimsa Çimento Sanayi ve Ticaret A.Ş.5,80005,85005,70005,8000%-0,85
Dagi Yatirim Holding A.S.1,71261,72051,69661,7126%1,90
Dardanel Onentas Gida Sanayi A.S.1,20001,22001,16001,2000%-0,83
Demisas Dokum Emaye Sanayi A.S.1,06191,07401,05581,0619%-0,57
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.4,18004,24004,16004,1800%0,00
Derimod Konfeksiyon Ayakkabi A.S.0,7145700,7243200,7113200,714570%-0,90
Desa Deri Sanayi Ve Ticaret A.S.0,1315930,1325970,1305880,131593%0,00
Deva Holding A.S.0,9936301,04010,9936300,993630%-4,47
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.8,65008,80008,65008,6500%0,00
Dogan Burda Magazine Publishing and Media Inc.4,33704,39694,31704,3370%-0,46
Dogan Sirketler Grubu Holdings A.S.1,14051,16451,14051,1405%-2,56
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,8755610,9029230,8700890,875561%0,00
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,8755600,9029200,8700900,875560%0,00
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,6910700,7054700,6910700,691070%-1,03
Dogus Otomotiv Servis ve Ticaret A.S.2,15002,18002,15002,1500%-1,38
Dogusan Boru Sanayii ve Ticaret A.S.0,9952101,00340,9788900,995210%-0,81
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.2,14222,16112,12322,1422%0,00
Dunya Holding A.Ş.12,086612,222411,950812,0866%1,14
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,1193470,1281870,1182420,119347%1,89
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,2233330,2300000,2200000,223333%0,00
Eczacibasi Yatirim Holding A.S.2,28332,33332,26672,2833%1,48
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,94722,96652,90872,9472%0,00
Ege Endustri ve Ticaret A.S.12,300012,400012,200012,3000%0,00
Ege Profil ve Sanayi A.S.0,2033490,2033490,2033490,203349%0,00
Ege Seramik Sanayi ve Ticaret A.Ş.1,52001,55001,52001,5200%-1,94
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,8300000,8500000,8200000,830000%-2,35
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,6133300,6213300,6133300,613330%0,00
Emek Elektrik Endüstrisi A.Ş.0,4700000,4750000,4650000,470000%0,00
Eminis Ambalaj A.S.2,46422,49522,43322,4642%-0,62
Enka Insaat ve Sanayi A.S.0,8160360,8280360,8040350,816036%1,49
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,97062,06191,90531,9706%7,86
Eregli Demir ve Celik Fabrikalari T.A.S.0,4948480,5053030,4913630,494848%-1,39
Ersu Meyve ve Gida Sanayi A.S.0,7308000,7412400,7308000,730800%0,00
Escort Teknoloji Yatırım A.Ş.0,0357600,0363100,0353930,035760%-0,51
Federal-Mogul Izmit Piston9,78579,85719,64299,7857%-0,72
Fenerbahçe Futbol A.Ş.6,04386,13895,90106,0438%2,42
Ford Otomotiv Sanayi A.Ş.1,16001,17001,14001,1600%0,00
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0075110,0076590,0074620,007511%-1,30
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.2,20762,28202,17042,2076%0,56
Garanti Faktoring A.S.0,6596700,6687100,6461100,659670%1,39
Garanti Yatirim Ortakligi A.S.0,3744200,3797300,3744200,374420%-0,71
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0805120,0813870,0800750,080512%0,00
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,2822830,2895670,2804610,282283%0,65
Global Yatırım Holding A.Ş.0,3928520,3928520,3753360,390350%2,63
Goodyear Lastikleri T.A.Ş.0,1293690,1293690,1270170,129369%1,85
Göltaş Göller Bölgesi Çimento A.Ş.7,68007,80007,64007,6800%-0,52
GSD Denizcilik Gayrimenkul A.Ş.0,6119800,6403200,6119800,611980%-1,82
GSD Holding A.S.0,6611100,6833300,6388900,661110%8,18
Gubre Fabrikalari T.A.S.0,2074700,2115200,2074700,207470%-1,28
Hacı Ömer Sabancı Holding A.Ş.2,92092,94722,89462,9209%-0,89
Hektaş Ticaret T.A.Ş.0,0211780,0216910,0210070,021178%-0,80
Hürriyet Gazetecilik ve Matbaacılık A.Ş.3,25003,30773,25003,2500%-0,59
ICBC Turkey Bank A.S.0,9923801,04030,9786900,992380%-0,68
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1760000,1790000,1690000,176000%7,32
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,9658800,9913000,9658800,965880%-2,56
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,7800000,7900000,7700000,780000%0,00
Ihlas Holding A.S.0,9585700,9742800,9507100,958570%0,00
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,1290780,1302460,1284930,129078%0,46
Intema Insaat ve Tesisat Malzeme A.S.1,05981,05981,00841,0598%3,77
Inveo Yatırım Holding A.Ş.0,0452340,0459480,0449960,045234%-0,52
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,6238800,6557100,6175100,623880%1,03
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,6238770,6557080,6175110,623877%1,03
Is Finansal Kiralama A.S.0,4622900,4789100,4589600,462290%-4,79
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,03731,05611,03261,0373%-0,90
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,1987560,1987560,1954440,198756%1,12
Isiklar Enerji ve Yapı Holding A.Ş.0,8600000,8700000,8400000,860000%3,61
Izmir Demir Celik Sanayi A.S.0,5810000,5909600,5776800,581000%0,00
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.1,84801,87201,82401,8480%0,65
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,6781300,6897200,6752300,678130%-0,85
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2829600,2865900,2811500,282960%-0,64
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,6564000,6657800,6564000,656400%-1,41
Karsan Otomotiv Sanayii ve Ticaret A.S.3,38833,43643,36433,3883%-0,70
Karsu Tekstil Sanayii ve Ticaret A.S.1,20001,21001,19001,2000%-0,83
Kartonsan Karton Sanayi ve Ticaret A.Ş.126,43130,00125,71126,43%0,00
Kent Gıda Maddeleri Sanayii A.Ş.28,000029,250027,500028,0000%0,00
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1213100,1220300,1205800,121310%0,61
Kervansaray Yatirim Holding A.S.1,53731,57271,51361,5373%0,78
Klimasan Klima Sanayi ve Ticaret A.Ş.0,5666700,5787900,5636400,566670%0,00
Koç Holding A.Ș.7,54617,67337,54617,5461%-1,11
Konfrut Gida Sanayi ve Ticaret A.S.0,0509370,0521870,0500000,050937%1,24
Konya Cimento Sanayii A.S.39,750040,000039,500039,7500%-0,62
Kordsa Teknik Tekstil A.S.0,1400070,1421120,1389540,140007%-0,75
Koza Anadolu Metal Madencilik A.S.0,2365400,2569900,2321600,236540%0,62
Kristal Kola ve Meşrubat Sanayi A.Ş.1,41031,41801,37201,4103%3,37
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,31001,32001,30001,3100%0,00
Kütahya Porselen Sanayi A.Ş.1,80201,83441,65581,8020%0,00
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0451210,0456090,0419510,045121%6,93
Logo Yazilim Sanayi ve Ticaret A.S.3,11673,16673,01673,1167%5,65
Luks Kadife Ticaret Sanayii A.S.1,14051,16431,12271,1405%1,59
Lydia Holding AS0,9684570,9753250,9547200,968457%0,71
Makina Takim Endustrisi A.S.0,4369300,4460400,4278300,436930%0,00
Marmaris Altinyunus Turistik Tesisler A.S.5,10005,20005,05005,1000%-2,67
Marshall Boya ve Vernik Sanayi A.Ş.16,821517,302216,661316,8215%0,96
Marti Otel İşletmeleri A.Ş.1,39001,42001,39001,3900%1,46
Mazhar Zorlu Holding A.S.1,36001,37001,35001,3600%0,00
Menderes Tekstil Sanayi ve Ticaret A.S.0,2656700,2725700,2656700,265670%-1,28
Merko Gıda Sanayi ve Ticaret A.Ş.1,31511,35061,29731,3151%1,37
Metemtur Otelcilik ve Turizm AS0,9951701,01850,9905000,995170%0,95
Metro Ticari ve Mali Yatirimlar Holding A.S.0,8257000,8360200,8257000,825700%-0,62
Metro Yatirim Ortakligi A.S.0,8733300,8800000,8666700,873330%0,00
Migros Ticaret Anonim Sirketi9,900010,20009,90009,9000%-1,00
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,9684600,9753300,9547200,968460%0,71
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,27301,31101,22551,2730%5,51
Mondi Turkey Corrugated Cardboard Inc.1,27301,31101,22551,2730%5,51
Net Holding A.S.0,4115900,4197700,3925100,411590%6,34
Netas Telekomunikasyon A.S.3,67503,70003,65003,6750%0,00
Nuh Cimento Sanayi A.S.4,10004,15004,10004,1000%-0,61
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,9450000,9600000,9450000,945000%-1,56
Otokar Otomotiv ve Savunma Sanayi A.Ş.6,05006,15006,05006,0500%0,83
Oyak Cimento Fabrikalari A.S.0,9112100,9239240,8857800,911210%2,38
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0146600,0148620,0145930,014660%0,00
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.3,22003,26003,18003,2200%0,63
Parsan Makina Parçaları Sanayi A.Ş.0,7890700,8039600,7779100,789070%1,92
Penguen Gıda Sanayi A.Ş.1,46681,49271,46681,4668%-0,58
Petkim Petrokimya Holding A.S.0,8531300,8676700,8482800,853130%0,00
Petrokent Turizm A.Ş.13,800014,200013,800013,8000%-1,43
Pınar Entegre Et ve Un Sanayi A.Ş.0,2000000,2014280,1971420,200000%1,45
Pinar Su Sanayi ve Ticaret A.S.0,1898040,1898040,1862050,189804%1,44
Pinar Sut Mamulleri Sanayii A.S.0,2857140,2871420,2814280,285714%1,01
Platform Turizm Tasimacilik A.S.34,310034,600034,310034,5000%-1,43
QNB Bank A.Ş.0,4529190,4591230,4374080,452919%2,10
QNB Finansal Kiralama A.S.1,35061,38201,32971,3506%0,00
QNB Finansal Kiralama A.Ş.0,1553140,1589260,1529060,155314%0,00
QNB Finansbank A.Ş.0,7436000,7537800,7181300,743600%2,10
Ral Yatirim Holding A.S.0,2660700,2738950,2629400,266070%0,00
Ray Sigorta A.S.0,9919101,00020,9836400,991910%0,00
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,8800000,8950000,8450000,880000%7,32
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,8428170,8566330,8359080,842817%-0,81
Sanko Pazarlama İthalat İhracat A.Ş.1,41461,43531,40771,4146%0,49
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,1150000,1175000,1145000,115000%-1,29
Sasa Polyester Sanayi A.Ş.0,0089130,0090170,0087570,008913%2,38
Selcuk Gida Endustri Ihracat A.S.19,259919,476319,043519,2599%1,14
Serve Film Prodüksiyon Eglence A.S.1,31001,32001,30001,3100%0,00
Soktas Tekstil Sanayi ve Ticaret A.S.2,12712,18712,07992,1271%-0,80
Sonmez Filament Sentetik A.S.1,47001,49001,45001,4700%2,08
Sonmez Pamuklu Sanayii A.S.0,2496670,2512180,2496670,249667%-0,62
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,50002,50002,48002,4800%2,06
Şeker Finansal Kiralama A.Ş.2,07362,16792,00762,0736%1,38
Şekerbank T.A.Ş.1,03331,05081,02451,0333%-0,84
Tat Gida Sanayi A.S.3,00003,10002,98003,0000%3,45
Tek Art Insaat Ticaret Turizm A.S.4,38524,42264,31064,3852%2,17
Tera Finansal Yatırımlar Holding A.Ş.0,6165280,6193950,6107930,616528%1,90
Tera Yatirim Teknoloji Holding A.Ş.0,5750790,5887710,5659510,575079%-0,79
Tofas Turk Otomobil Fabrikasi A.S.2,68202,71802,64602,6820%0,68
Tukas Gida Sanayi ve Ticaret A.S.0,2370370,2388880,2351850,237037%1,59
Tupras Turkiye Petrol Rafinerileri A.S.2,31432,40002,31432,3143%-0,61
Turcas Petrol A.S.1,04591,07121,03961,0459%1,85
Turk Prysmian Kablo ve Sistemleri A.S.0,8259400,8366700,8098500,825940%-1,91
Turk Sise ve Cam Fabrikalari A.S.0,8721200,8762800,8638200,872120%0,96
Turk Traktor ve Ziraat Makineleri A.S.7,75007,90007,75007,7500%-0,64
Turkcell Iletisim Hizmetleri A.S.6,06646,16706,03296,0664%-0,55
Turkish Airlines Inc.0,9256900,9320300,9130100,925690%1,39
Turkiye Sigorta A.S.0,0422240,0441540,0419830,042224%-1,69
Turkiye Sınai Kalkınma Bankası A.Ş.0,3474300,3547300,3474300,347430%-3,25
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,84871,86611,83121,8487%0,95
Türkiye Garanti Bankası A.Ş.1,88321,93361,86641,8832%-0,88
Türkiye Kalkınma ve Yatırım Bankası A.Ş.1,67581,71361,67581,6758%0,00
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,6237300,6305100,6169500,623730%-0,54
Usak Seramik Sanayii A.S.0,1495360,1508250,1488910,149536%0,00
Ülker Bisküvi Sanayi A.Ş.5,80005,95005,40005,8000%8,41
Vakif Finansal Kiralama A.S.0,0111420,0114270,0110950,011142%0,00
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0805570,0849290,0805570,080557%2,38
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,8712300,9023500,8712300,871230%0,60
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2909400,2931300,2865600,290940%0,76
Vestel Elektronik Sanayi ve Ticaret A.S.5,35005,40005,20005,3500%2,88
Viking Kagit ve Seluloz A.S.1,62001,64001,59001,6200%1,89
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,1410000,1430000,1390000,143000%2,88
Yapi ve Kredi Bankasi A.S.1,43071,46901,43071,4307%-2,61
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2783600,2849900,2783600,278360%-0,79
Yesil Yapi Endustrisi A.S.0,4258480,4340900,4231000,425848%0,00
Yesil Yatirim Holding A.S.1,38001,40001,36001,3800%2,22
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0972000,0984150,0959850,097200%0,00
Zorlu Enerji Elektrik Üretim A.Ş.1,43841,45181,41151,4384%1,91