Amerikan Doları 50,0188 %0,00Euro 56,1713 %-0,00Gram Altın 6.566,50 %-0,03Ons Altın 4.060,42 %-0,02Brent Petrol 95,0752 %-0,11EUR/USD 1,1230 %-0,00Bitcoin 80.115,56 %-0,03Ethereum 2.419,92 %-0,04

15 Şubat 2005 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,9733330,9933330,9666660,973333%2,10
Afyon Çimento Sanayi T.A.Ş.0,3227600,3282300,3090800,322760%3,51
Akbank T.A.Ş.2,84182,87692,82422,8418%1,25
Akçansa Çimento Sanayi ve Ticaret A.Ş.6,05006,10006,00006,0500%1,68
Akenerji Elektrik Üretim A.Ş.1,09261,10861,07671,0926%2,24
Akin Tekstil A.S.2,96003,02002,96002,9600%0,00
Aksa Akrilik Kimya Sanayii A.Ş.0,1104470,1125440,1104470,110447%0,00
Aksigorta A.Ş.1,76281,80651,74821,7628%-0,82
Aksu Enerji Ve Ticaret A.S.2,09172,13602,06512,0917%0,43
Alarko Carrier Sanayi ve Ticaret A.S.11,800011,900011,600011,8000%0,85
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0628250,0702940,0619470,062825%0,00
Alarko Holding A.Ş.2,16542,25572,10912,1654%-3,03
Alcatel Lucent Teletas Telekomunikasyon A.S.2,95603,01292,87072,9560%3,59
Alkim Alkali Kimya A.S.0,3675780,3692260,3659300,367578%0,91
Alkim Kagit Sanayi ve Ticaret A.S.0,1085710,1092850,1078570,108571%1,33
Altinyunus Cesme Turistik Inc.2,55832,58822,54332,5583%0,00
Anadolu Anonim Türk Sigorta Şirketi0,6761190,6799830,6683920,676119%0,57
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,6584480,6772600,6521770,658448%0,96
Anadolu Grubu Holding A.S.0,3912220,3962780,3912220,393754%1,30
Anadolu Hayat Emeklilik A.S.0,9717000,9717000,9620800,971700%1,00
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,09961,11981,09961,0996%-0,91
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,2277830,2307030,2219420,227783%-3,70
Arcelik A.S.8,19518,19518,00008,1951%1,20
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,9976201,03070,9910100,997620%-1,95
Arsan Tekstil Sanayi ve Ticaret A.S.0,0451260,0456600,0451260,045126%0,00
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1999430,2014130,1984730,199943%0,74
Ata Gayrimenkul Yatirim Ortakligi A.S.1,05651,07081,05651,0565%0,00
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,6129000,6129000,5876300,612900%4,30
Atlantis Yatirim Holding A.S.1,53981,61901,41521,5398%8,80
Atlas Yatırım Ortaklığı A.Ş.1,36061,39981,21381,3606%17,80
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,15761,18191,13331,1576%2,88
Ayen Enerji A.S.1,64091,65161,63021,6409%0,00
Aygaz A.S.3,60003,62003,58003,6000%1,12
Bagfas Bandirma Gübre Fabrikaları A.Ş.2,32972,34792,29332,3297%0,00
Bak Ambalaj Sanayi ve Ticaret A.S.1,00601,01200,9999631,0060%0,00
Banvit Bandirma Vitaminli Yem Sanayii A.S.2,04002,07002,04002,0400%0,49
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0467190,0472270,0462110,046719%0,55
Batisoke Cimento Sanayi ve Ticaret A.S.0,6334400,6374200,6214900,633440%0,00
Besiktas Futbol Yatirimlari A.S.0,5944120,6191790,5944120,594412%0,00
Big Medya Teknoloji Anonim Sirketi4,33704,35704,29704,3370%0,00
Birlik Mensucat Fabric Industry and Trade Inc.6,70966,93986,44656,7096%2,51
Blume Metal Kimya Anonim Sirketi0,1962680,1990190,1935160,196268%0,47
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,58002,62002,52002,5800%1,57
Borusan Yatirim ve Pazarlama A.S.4,24004,30004,20004,2400%0,95
Bosch Fren Sistemleri A.Ş.17,136317,299516,891517,1363%1,45
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0408380,0410140,0399580,040838%0,00
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.2,46342,51222,43902,4634%1,00
Burcelik Bursa Celik Dokum Sanayi A.S.0,1300000,1307690,1284610,130000%0,00
Burcelik Vana Sanayi ve Ticaret A.S.1,24741,27071,24741,2474%0,00
Bursa Cimento Fabrikasi A.S.1,85071,90421,84001,8507%4,85
Celik Halat ve Tel Sanayii A.S.1,47401,49211,44691,4740%1,24
Cemtas Celik Makina Sanayi ve Ticaret A.S.1,46901,49661,46211,4690%0,95
Cim Beton Hazirbeton Prefabrication A.S.15,900016,200015,800015,9000%-0,62
Cimentas Izmir Cimento Fabrikasi A.S.3,88333,88333,85913,8833%0,00
Coca-Cola İçecek A.Ş.8,80008,85008,70008,8000%1,15
Cosmos Yatirim Holding A.S.1,40001,45001,40001,4000%1,45
Creditwest Faktoring A.S.0,0999990,1033330,0993330,099999%0,00
Çelebi Hava Servisi A.Ş.4,58334,72224,38894,5833%4,43
Çimsa Çimento Sanayi ve Ticaret A.Ş.5,95005,95005,75005,9500%2,59
Dagi Yatirim Holding A.S.1,71261,72051,71261,7126%0,00
Dardanel Onentas Gida Sanayi A.S.1,19001,21001,17001,1900%-0,83
Demisas Dokum Emaye Sanayi A.S.1,06191,06801,05581,0619%0,00
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.4,36004,50004,30004,3600%4,31
Derimod Konfeksiyon Ayakkabi A.S.0,7178200,7210700,7145700,717820%0,45
Desa Deri Sanayi Ve Ticaret A.S.0,1325970,1336020,1315930,132597%0,76
Deva Holding A.S.0,9894001,01480,9851700,989400%-0,43
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.8,60008,70008,55008,6000%-0,58
Dogan Burda Magazine Publishing and Media Inc.4,33704,35704,29704,3370%0,00
Dogan Sirketler Grubu Holdings A.S.1,14051,15251,12241,1405%0,00
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,8646170,8755610,8536720,864617%-1,25
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,8646200,8755600,8536700,864620%-1,25
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,6982700,7054700,6910700,698270%1,04
Dogus Otomotiv Servis ve Ticaret A.S.2,16002,20002,15002,1600%0,47
Dogusan Boru Sanayii ve Ticaret A.S.0,9952101,00340,9788900,995210%0,00
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.2,13272,15172,12322,1327%-0,44
Dunya Holding A.Ş.12,358212,494012,222412,3582%2,25
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,1204520,1215570,1171370,120452%0,93
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,2266660,2300000,2233330,226666%1,49
Eczacibasi Yatirim Holding A.S.2,31672,33332,30002,3167%1,46
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.3,06283,13992,92803,0628%3,92
Ege Endustri ve Ticaret A.S.12,400012,700012,300012,4000%0,81
Ege Profil ve Sanayi A.S.0,2001470,2065520,2001470,200147%-1,57
Ege Seramik Sanayi ve Ticaret A.Ş.1,54001,56001,52001,5400%1,32
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,8500000,8700000,8300000,850000%2,41
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,6373300,6453300,6346700,637330%3,91
Emek Elektrik Endüstrisi A.Ş.0,4750000,4800000,4700000,475000%1,06
Eminis Ambalaj A.S.2,46422,47962,44872,4642%0,00
Enka Insaat ve Sanayi A.S.0,8280360,8360370,8200360,828036%1,47
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,98362,06191,98361,9836%0,66
Eregli Demir ve Celik Fabrikalari T.A.S.0,4983330,5018180,4913630,498333%0,70
Ersu Meyve ve Gida Sanayi A.S.0,7673400,7882200,7464600,767340%5,00
Escort Teknoloji Yatırım A.Ş.0,0357600,0363100,0355760,035760%0,00
Federal-Mogul Izmit Piston9,85719,85719,64299,8571%0,73
Fenerbahçe Futbol A.Ş.6,13896,23415,94866,1389%1,57
Ford Otomotiv Sanayi A.Ş.1,17001,18001,16001,1700%0,86
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0074620,0076590,0074620,007462%-0,65
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.2,18282,20762,17042,1828%-1,12
Garanti Faktoring A.S.0,6596700,6732200,6596700,659670%0,00
Garanti Yatirim Ortakligi A.S.0,3770800,3797300,3744200,377080%0,71
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0831380,0835750,0809500,083138%3,26
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,2841040,2877460,2822830,284104%0,65
Global Yatırım Holding A.Ş.0,3978560,3978560,3853450,387847%-0,64
Goodyear Lastikleri T.A.Ş.0,1325050,1348570,1293690,132505%2,42
Göltaş Göller Bölgesi Çimento A.Ş.7,76007,88007,72007,7600%1,04
GSD Denizcilik Gayrimenkul A.Ş.0,6006500,6176500,6006500,600650%-1,85
GSD Holding A.S.0,6611100,6944400,6555600,661110%0,00
Gubre Fabrikalari T.A.S.0,2088200,2115200,2074700,208820%0,65
Hacı Ömer Sabancı Holding A.Ş.2,92092,97362,92092,9209%0,00
Hektaş Ticaret T.A.Ş.0,0210070,0213490,0210070,021007%-0,81
Hürriyet Gazetecilik ve Matbaacılık A.Ş.3,26923,28853,23083,2692%0,59
ICBC Turkey Bank A.S.0,9718500,9992200,9650000,971850%-2,07
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1880000,1900000,1750000,188000%6,82
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,9658800,9849500,9658800,965880%0,00
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,7800000,7900000,7700000,780000%0,00
Ihlas Holding A.S.0,9428600,9664300,9428600,942860%-1,64
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,1284930,1290780,1284930,128493%-0,45
Intema Insaat ve Tesisat Malzeme A.S.1,05341,05981,04061,0534%-0,61
Inveo Yatırım Holding A.Ş.0,0461860,0473770,0459480,046186%2,10
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,6111500,6238800,6111500,611150%-2,04
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,6111450,6238770,6111450,611145%-2,04
Is Finansal Kiralama A.S.0,4589600,4722600,4589600,458960%-0,72
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,03731,04671,02791,0373%0,00
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,1976520,2009650,1976520,197652%-0,56
Isiklar Enerji ve Yapı Holding A.Ş.0,8500000,8800000,8400000,850000%-1,16
Izmir Demir Celik Sanayi A.S.0,6241600,6274800,5776800,624160%7,43
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.1,84801,84801,83601,8480%0,00
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,6839300,6984200,6752300,683930%0,86
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2884000,2920300,2829600,288400%1,92
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,6657800,6798400,6564000,665780%1,43
Karsan Otomotiv Sanayii ve Ticaret A.S.3,38833,46043,38833,3883%0,00
Karsu Tekstil Sanayii ve Ticaret A.S.1,19001,21001,18001,1900%-0,83
Kartonsan Karton Sanayi ve Ticaret A.Ş.127,86130,00126,43127,86%1,13
Kent Gıda Maddeleri Sanayii A.Ş.28,250028,500028,000028,2500%0,89
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1234700,1241900,1213100,123470%1,78
Kervansaray Yatirim Holding A.S.1,64371,64371,54911,6437%6,92
Klimasan Klima Sanayi ve Ticaret A.Ş.0,5727300,5787900,5697000,572730%1,07
Koç Holding A.Ș.7,54617,58857,46137,5461%0,00
Konfrut Gida Sanayi ve Ticaret A.S.0,0509370,0515620,0506250,050937%0,00
Konya Cimento Sanayii A.S.40,250041,000040,000040,2500%1,26
Kordsa Teknik Tekstil A.S.0,1410590,1421120,1400070,141059%0,75
Koza Anadolu Metal Madencilik A.S.0,2277800,2307000,2219400,227780%-3,70
Kristal Kola ve Meşrubat Sanayi A.Ş.1,40271,43331,40271,4027%-0,54
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,33001,35001,30001,3300%1,53
Kütahya Porselen Sanayi A.Ş.1,80201,81821,76951,8020%0,00
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0451210,0478040,0451210,045121%0,00
Logo Yazilim Sanayi ve Ticaret A.S.3,20003,30003,15003,2000%2,67
Luks Kadife Ticaret Sanayii A.S.1,14051,15831,13461,1405%0,00
Lydia Holding AS0,9890621,00970,9753250,989062%2,13
Makina Takim Endustrisi A.S.0,4369300,4369300,4278300,436930%0,00
Marmaris Altinyunus Turistik Tesisler A.S.4,90005,05004,80004,9000%-3,92
Marshall Boya ve Vernik Sanayi A.Ş.16,981717,141916,661316,9817%0,95
Marti Otel İşletmeleri A.Ş.1,39001,41001,37001,3900%0,00
Mazhar Zorlu Holding A.S.1,38001,39001,37001,3800%1,47
Menderes Tekstil Sanayi ve Ticaret A.S.0,2691200,2725700,2656700,269120%1,30
Merko Gıda Sanayi ve Ticaret A.Ş.1,33291,33291,31511,3329%1,35
Metemtur Otelcilik ve Turizm AS0,9998501,01390,9858300,999850%0,47
Metro Ticari ve Mali Yatirimlar Holding A.S.0,8360200,8411800,8308600,836020%1,25
Metro Yatirim Ortakligi A.S.0,8733300,8866700,8733300,873330%0,00
Migros Ticaret Anonim Sirketi10,100010,15009,950010,1000%2,02
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,9890601,00970,9753300,989060%2,13
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,24451,30151,24451,2445%-2,24
Mondi Turkey Corrugated Cardboard Inc.1,24451,30151,24451,2445%-2,24
Net Holding A.S.0,4034200,4143200,4006900,403420%-1,98
Netas Telekomunikasyon A.S.3,75003,80003,72503,7500%2,04
Nuh Cimento Sanayi A.S.4,15004,17504,12504,1500%1,22
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.1,02001,04000,9400001,0200%7,94
Otokar Otomotiv ve Savunma Sanayi A.Ş.6,10006,15006,05006,1000%0,83
Oyak Cimento Fabrikalari A.S.0,9112100,9239240,9069710,911210%0,00
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0146600,0147280,0144590,014660%0,00
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.3,20003,26003,20003,2000%-0,62
Parsan Makina Parçaları Sanayi A.Ş.0,8188500,8225700,7965200,818850%3,77
Penguen Gıda Sanayi A.Ş.1,46681,48401,45821,4668%0,00
Petkim Petrokimya Holding A.S.0,8628200,8676700,8482800,862820%1,14
Petrokent Turizm A.Ş.13,900014,000013,700013,9000%0,72
Pınar Entegre Et ve Un Sanayi A.Ş.0,2014280,2028570,1985710,201428%0,71
Pinar Su Sanayi ve Ticaret A.S.0,1880040,1916030,1880040,188004%-0,95
Pinar Sut Mamulleri Sanayii A.S.0,2871420,2914280,2857140,287142%0,50
QNB Bank A.Ş.0,4653270,4715320,4560210,465327%2,74
QNB Finansal Kiralama A.S.1,34011,36111,32971,3401%-0,78
QNB Finansal Kiralama A.Ş.0,1541100,1565180,1529060,154110%-0,78
QNB Finansbank A.Ş.0,7639700,7741500,7486900,763970%2,74
Ral Yatirim Holding A.S.0,2692000,2707650,2676350,269200%1,18
Ray Sigorta A.S.0,9753800,9919100,9753800,975380%-1,67
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,9400000,9500000,8750000,940000%6,82
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,8359080,8497250,8359080,835908%-0,82
Sanko Pazarlama İthalat İhracat A.Ş.1,41461,43531,41461,4146%0,00
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,1145000,1165000,1140000,114500%-0,43
Sasa Polyester Sanayi A.Ş.0,0089130,0090680,0088610,008913%0,00
Selcuk Gida Endustri Ihracat A.S.19,692719,909119,476319,6927%2,25
Serve Film Prodüksiyon Eglence A.S.1,33001,35001,30001,3300%1,53
Soktas Tekstil Sanayi ve Ticaret A.S.2,14422,20422,10132,1442%0,81
Sonmez Filament Sentetik A.S.1,46001,49001,46001,4600%-0,68
Sonmez Pamuklu Sanayii A.S.0,2496670,2512180,2481160,249667%0,00
Şeker Finansal Kiralama A.Ş.2,06422,08301,98882,0642%-0,45
Şekerbank T.A.Ş.1,01141,03770,9982601,0114%-2,12
Tat Gida Sanayi A.S.3,08003,14003,04003,0800%2,67
Tek Art Insaat Ticaret Turizm A.S.4,29194,38524,25464,2919%-2,13
Tera Finansal Yatırımlar Holding A.Ş.0,6165280,6193950,6165280,616528%0,00
Tera Yatirim Teknoloji Holding A.Ş.0,5636680,5750790,5591040,563668%-1,98
Tofas Turk Otomobil Fabrikasi A.S.2,68202,71802,66402,6820%0,00
Tukas Gida Sanayi ve Ticaret A.S.0,2388880,2388880,2351850,238888%0,78
Tupras Turkiye Petrol Rafinerileri A.S.2,41432,42862,32862,4143%4,32
Turcas Petrol A.S.1,07121,08391,05221,0712%2,42
Turk Prysmian Kablo ve Sistemleri A.S.0,8259400,8313000,8152100,825940%0,00
Turk Sise ve Cam Fabrikalari A.S.0,8721200,8845800,8679700,872120%0,00
Turk Traktor ve Ziraat Makineleri A.S.7,85007,95007,75007,8500%1,29
Turkcell Iletisim Hizmetleri A.S.6,30106,33466,03296,3010%3,87
Turkish Airlines Inc.0,9447100,9637300,9256900,944710%2,05
Turkiye Sigorta A.S.0,0412590,0422240,0412590,041259%-2,29
Turkiye Sınai Kalkınma Bankası A.Ş.0,3386700,3503500,3386700,338670%-2,52
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,83121,86611,83121,8312%-0,94
Türkiye Garanti Bankası A.Ş.1,91681,93361,88321,9168%1,79
Türkiye Kalkınma ve Yatırım Bankası A.Ş.1,68841,73881,68841,6884%0,75
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,6169500,6271200,6169500,616950%-1,09
Usak Seramik Sanayii A.S.0,1482470,1501800,1476020,148247%-0,86
Ülker Bisküvi Sanayi A.Ş.5,70006,05005,65005,7000%-1,72
Vakif Finansal Kiralama A.S.0,0110000,0112850,0109050,011000%-1,27
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0786840,0805570,0786840,078684%-2,33
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,8867900,9127200,8712300,886790%1,79
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2887500,2931300,2865600,288750%-0,75
Vestel Elektronik Sanayi ve Ticaret A.S.5,35005,45005,35005,3500%0,00
Viking Kagit ve Seluloz A.S.1,61001,63001,60001,6100%-0,62
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,1440000,1460000,1410000,144000%0,70
Yapi ve Kredi Bankasi A.S.1,49451,52011,43071,4945%4,46
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2805700,2849900,2805700,280570%0,79
Yesil Yapi Endustrisi A.S.0,4231000,4285950,4231000,423100%-0,65
Yesil Yatirim Holding A.S.1,40001,42001,38001,4000%1,45
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0984150,1002370,0984150,098415%1,25
Zorlu Enerji Elektrik Üretim A.Ş.1,43841,46521,42491,4384%0,00