Amerikan Doları 50,0301 %0,02Euro 56,3091 %0,24Gram Altın 6.675,50 %1,63Ons Altın 4.126,94 %1,61Brent Petrol 94,1358 %-1,10EUR/USD 1,1255 %0,22Bitcoin 80.622,00 %0,60Ethereum 2.427,03 %0,25

16 Şubat 2005 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,9200000,9533330,9133330,920000%-5,48
Afyon Çimento Sanayi T.A.Ş.0,3309700,3391700,3227600,330970%2,54
Akbank T.A.Ş.2,80672,82422,77162,8067%-1,23
Akçansa Çimento Sanayi ve Ticaret A.Ş.6,00006,05005,90006,0000%-0,83
Akenerji Elektrik Üretim A.Ş.1,07671,09261,06871,0767%-1,46
Akin Tekstil A.S.2,94003,00002,92002,9400%-0,68
Aksa Akrilik Kimya Sanayii A.Ş.0,1104470,1111460,1097480,110447%0,00
Aksigorta A.Ş.1,77741,80651,73371,7774%0,83
Aksu Enerji Ve Ticaret A.S.2,04742,08282,01192,0474%-2,12
Alarko Carrier Sanayi ve Ticaret A.S.11,600011,700011,600011,6000%-1,69
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0610680,0619470,0610680,061068%-2,80
Alarko Holding A.Ş.2,12032,14292,07522,1203%-2,08
Alcatel Lucent Teletas Telekomunikasyon A.S.2,92762,98442,87072,9276%-0,96
Alkim Alkali Kimya A.S.0,3609850,3675780,3609850,360985%-1,79
Alkim Kagit Sanayi ve Ticaret A.S.0,1064280,1085710,1064280,106428%-1,97
Altinyunus Cesme Turistik Inc.2,54332,57322,51342,5433%-0,58
Anadolu Anonim Türk Sigorta Şirketi0,6413470,6722550,6374840,641347%-5,14
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,6396350,6521770,6270930,639635%-2,86
Anadolu Grubu Holding A.S.0,3912220,4038460,3912220,401322%1,92
Anadolu Hayat Emeklilik A.S.0,9524600,9668900,9476500,952460%-1,98
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,10971,14001,09961,1097%0,92
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,2511450,2511450,2380040,251145%10,26
Arcelik A.S.8,09768,24398,09768,0976%-1,19
Arena Bilgisayar Sanayi ve Ticaret A.Ş.1,00421,01740,9910101,0042%0,66
Arsan Tekstil Sanayi ve Ticaret A.S.0,0448590,0456600,0448590,044859%-0,59
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,2161150,2190550,2014130,216115%8,09
Ata Gayrimenkul Yatirim Ortakligi A.S.1,07791,07791,06371,0779%2,03
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,5939400,6065800,5813100,593940%-3,09
Atlantis Yatirim Holding A.S.1,46051,67561,44921,4605%-5,15
Atlas Yatırım Ortaklığı A.Ş.1,37041,52701,34101,3704%0,72
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,13331,17381,13331,1333%-2,10
Ayen Enerji A.S.1,61941,64091,60871,6194%-1,31
Aygaz A.S.3,60003,60003,56003,6000%0,00
Bagfas Bandirma Gübre Fabrikaları A.Ş.2,31152,31152,27512,3115%-0,78
Bak Ambalaj Sanayi ve Ticaret A.S.0,9879161,00600,9818920,987916%-1,80
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,97002,02001,96001,9700%-3,43
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0462110,0464650,0457040,046211%-1,09
Batisoke Cimento Sanayi ve Ticaret A.S.0,6135200,6254700,6095400,613520%-3,14
Besiktas Futbol Yatirimlari A.S.0,5993650,6340390,5894580,599365%0,83
Big Medya Teknoloji Anonim Sirketi4,27704,35704,27704,2770%-1,38
Birlik Mensucat Fabric Industry and Trade Inc.6,61096,74256,61096,6109%-1,47
Blume Metal Kimya Anonim Sirketi0,1916820,1953510,1907650,191682%-2,34
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,60002,66002,56002,6000%0,78
Borusan Yatirim ve Pazarlama A.S.4,22004,28004,20004,2200%-0,47
Bosch Fren Sistemleri A.Ş.16,891517,054716,728316,8915%-1,43
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0408380,0410140,0399580,040838%0,00
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.2,37802,48782,36582,3780%-3,47
Burcelik Bursa Celik Dokum Sanayi A.S.0,1292300,1300000,1276920,129230%-0,59
Burcelik Vana Sanayi ve Ticaret A.S.1,23971,25521,23971,2397%-0,62
Bursa Cimento Fabrikasi A.S.1,82931,87211,80791,8293%-1,16
Celik Halat ve Tel Sanayii A.S.1,50111,51021,42881,5011%1,84
Cemtas Celik Makina Sanayi ve Ticaret A.S.1,53791,55171,46901,5379%4,69
Cim Beton Hazirbeton Prefabrication A.S.15,800015,900015,800015,8000%-0,63
Cimentas Izmir Cimento Fabrikasi A.S.3,76273,85913,76273,7627%-3,11
Coca-Cola İçecek A.Ş.8,80008,85008,70008,8000%0,00
Cosmos Yatirim Holding A.S.1,36001,40001,35001,3600%-2,86
Creditwest Faktoring A.S.0,0986660,1033330,0973330,098666%-1,33
Çelebi Hava Servisi A.Ş.4,47224,61114,47224,4722%-2,42
Çimsa Çimento Sanayi ve Ticaret A.Ş.5,85005,95005,75005,8500%-1,68
Dagi Yatirim Holding A.S.1,74441,75241,70461,7444%1,86
Dardanel Onentas Gida Sanayi A.S.1,18001,19001,16001,1800%-0,84
Demisas Dokum Emaye Sanayi A.S.1,04981,06191,04371,0498%-1,14
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.4,24004,38004,16004,2400%-2,75
Derimod Konfeksiyon Ayakkabi A.S.0,7145700,7243200,7113200,714570%-0,45
Desa Deri Sanayi Ve Ticaret A.S.0,1315930,1346070,1315930,131593%-0,76
Deva Holding A.S.0,9302100,9724900,9259800,930210%-5,98
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.8,50008,55008,35008,5000%-1,16
Dogan Burda Magazine Publishing and Media Inc.4,27704,35704,27704,2770%-1,38
Dogan Sirketler Grubu Holdings A.S.1,14051,14051,11641,1405%0,00
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,8427280,8591450,8372560,842728%-2,53
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,8427300,8591500,8372600,842730%-2,53
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,6910700,7054700,6910700,691070%-1,03
Dogus Otomotiv Servis ve Ticaret A.S.2,15002,17002,14002,1500%-0,46
Dogusan Boru Sanayii ve Ticaret A.S.0,9625800,9952100,9381000,962580%-3,28
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.2,08532,12322,06642,0853%-2,22
Dunya Holding A.Ş.11,950812,358211,950811,9508%-3,30
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,1259770,1270820,1171370,125977%4,59
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,2166660,2266660,2133330,216666%-4,41
Eczacibasi Yatirim Holding A.S.2,25002,28332,23332,2500%-2,88
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.3,02433,35183,02433,0243%-1,26
Ege Endustri ve Ticaret A.S.12,200012,400012,100012,2000%-1,61
Ege Profil ve Sanayi A.S.0,1969450,2209620,1937420,196945%-1,60
Ege Seramik Sanayi ve Ticaret A.Ş.1,47001,57001,46001,4700%-4,55
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,8400000,8500000,8300000,840000%-1,18
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,6160000,6346700,6133300,616000%-3,35
Emek Elektrik Endüstrisi A.Ş.0,4650000,4750000,4600000,465000%-2,11
Eminis Ambalaj A.S.2,49522,58812,46422,4952%1,26
Enka Insaat ve Sanayi A.S.0,8240360,8360370,8200360,824036%-0,48
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.2,00972,02281,95752,0097%1,32
Eregli Demir ve Celik Fabrikalari T.A.S.0,4913630,4983330,4843940,491363%-1,40
Ersu Meyve ve Gida Sanayi A.S.0,7464600,7673400,7412400,746460%-2,72
Escort Teknoloji Yatırım A.Ş.0,0357600,0368600,0352090,035760%0,00
Federal-Mogul Izmit Piston9,71439,92869,71439,7143%-1,45
Fenerbahçe Futbol A.Ş.6,61486,66246,23416,6148%7,75
Ford Otomotiv Sanayi A.Ş.1,17001,19001,15001,1700%0,00
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0074120,0074120,0072640,007412%-0,67
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.2,17042,22002,12082,1704%-0,57
Garanti Faktoring A.S.0,6506300,6687100,6416000,650630%-1,37
Garanti Yatirim Ortakligi A.S.0,3744200,3797300,3717700,374420%-0,71
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0822630,0840130,0818250,082263%-1,05
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,2768190,2841040,2749980,276819%-2,56
Global Yatırım Holding A.Ş.0,3828430,3828430,3753360,377839%-2,58
Goodyear Lastikleri T.A.Ş.0,1372090,1426980,1332890,137209%3,55
Göltaş Göller Bölgesi Çimento A.Ş.7,84008,04007,72007,8400%1,03
GSD Denizcilik Gayrimenkul A.Ş.0,5836500,6516500,5779900,583650%-2,83
GSD Holding A.S.0,6388900,6500000,6222200,638890%-3,36
Gubre Fabrikalari T.A.S.0,2074700,2088200,2047800,207470%-0,65
Hacı Ömer Sabancı Holding A.Ş.2,89462,94722,86832,8946%-0,90
Hektaş Ticaret T.A.Ş.0,0204950,0208370,0203240,020495%-2,44
Hürriyet Gazetecilik ve Matbaacılık A.Ş.3,23083,28853,21153,2308%-1,18
ICBC Turkey Bank A.S.0,9102500,9513100,8828700,910250%-6,34
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1890000,1930000,1850000,189000%0,53
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,9658800,9785900,9531800,965880%0,00
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,7800000,8000000,7800000,780000%0,00
Ihlas Holding A.S.0,9350000,9507100,9271400,935000%-0,83
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,1267410,1279090,1173960,126741%-1,36
Intema Insaat ve Tesisat Malzeme A.S.1,01491,05981,01491,0149%-3,66
Inveo Yatırım Holding A.Ş.0,0457100,0464240,0454720,045710%-1,03
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,6366100,6429800,6175100,636610%4,17
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,6366100,6429760,6175110,636610%4,17
Is Finansal Kiralama A.S.0,4356800,4589600,4323500,435680%-5,07
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,01851,03261,01381,0185%-1,81
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,1943390,1987560,1921310,194339%-1,68
Isiklar Enerji ve Yapı Holding A.Ş.0,8400000,8500000,8300000,840000%-1,18
Izmir Demir Celik Sanayi A.S.0,6042400,6175200,5976000,604240%-3,19
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.1,84801,88401,82401,8480%0,00
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,6868300,6897200,6781300,686830%0,42
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,6704600,6704600,6610900,670460%0,70
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2902200,2902200,2847800,290220%0,63
Karsan Otomotiv Sanayii ve Ticaret A.S.3,36433,38833,34023,3643%-0,71
Karsu Tekstil Sanayii ve Ticaret A.S.1,15001,17001,14001,1500%-3,36
Kartonsan Karton Sanayi ve Ticaret A.Ş.124,29126,43123,57124,29%-2,79
Kent Gıda Maddeleri Sanayii A.Ş.27,500028,000027,500027,5000%-2,65
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1205800,1227500,1198600,120580%-2,34
Kervansaray Yatirim Holding A.S.1,69101,71461,66731,6910%2,88
Klimasan Klima Sanayi ve Ticaret A.Ş.0,5636400,5727300,5606100,563640%-1,59
Koç Holding A.Ș.7,46137,54617,37657,4613%-1,12
Konfrut Gida Sanayi ve Ticaret A.S.0,0496870,0506250,0475000,049687%-2,45
Konya Cimento Sanayii A.S.39,750040,500039,250039,7500%-1,24
Kordsa Teknik Tekstil A.S.0,1400070,1421120,1400070,140007%-0,75
Koza Anadolu Metal Madencilik A.S.0,2511500,2511500,2380000,251150%10,26
Kristal Kola ve Meşrubat Sanayi A.Ş.1,37201,39501,36431,3720%-2,19
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,31001,34001,31001,3100%-1,50
Kütahya Porselen Sanayi A.Ş.1,81821,83441,76951,8182%0,90
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0465850,0478040,0460970,046585%3,24
Logo Yazilim Sanayi ve Ticaret A.S.3,36673,48333,16673,3667%5,21
Luks Kadife Ticaret Sanayii A.S.1,13461,14651,12271,1346%-0,52
Lydia Holding AS0,9890621,00970,9890620,989062%0,00
Makina Takim Endustrisi A.S.0,4278300,4369300,4096200,427830%-2,08
Marmaris Altinyunus Turistik Tesisler A.S.4,76004,80004,60004,7600%-2,86
Marshall Boya ve Vernik Sanayi A.Ş.16,661316,821516,501116,6613%-1,89
Marti Otel İşletmeleri A.Ş.1,35001,37001,34001,3500%-2,88
Mazhar Zorlu Holding A.S.1,35001,37001,34001,3500%-2,17
Menderes Tekstil Sanayi ve Ticaret A.S.0,2725700,2794700,2691200,272570%1,28
Merko Gıda Sanayi ve Ticaret A.Ş.1,31511,31511,29731,3151%-1,33
Metemtur Otelcilik ve Turizm AS0,9764800,9951700,9718100,976480%-2,34
Metro Ticari ve Mali Yatirimlar Holding A.S.0,8618200,8618200,8308600,861820%3,09
Metro Yatirim Ortakligi A.S.0,8600000,8733300,8600000,860000%-1,53
Migros Ticaret Anonim Sirketi9,950010,10009,90009,9500%-1,49
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,9890601,00970,9890600,989060%0,00
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,21601,24451,19701,2160%-2,29
Mondi Turkey Corrugated Cardboard Inc.1,21601,24451,19701,2160%-2,29
Net Holding A.S.0,3897900,3925100,3843400,389790%-3,38
Netas Telekomunikasyon A.S.3,67503,72503,65003,6750%-2,00
Nuh Cimento Sanayi A.S.4,10004,15004,10004,1000%-1,20
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,9900001,07000,9900000,990000%-2,94
Otokar Otomotiv ve Savunma Sanayi A.Ş.6,15006,40006,10006,1500%0,82
Oyak Cimento Fabrikalari A.S.0,8942570,9154480,8773040,894257%-1,86
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0145930,0151980,0145930,014593%-0,46
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.3,16003,24003,16003,1600%-1,25
Parsan Makina Parçaları Sanayi A.Ş.0,8188500,8337400,8114000,818850%0,00
Penguen Gıda Sanayi A.Ş.1,45821,47541,44091,4582%-0,59
Petkim Petrokimya Holding A.S.0,8385800,8676700,8191900,838580%-2,81
Petrokent Turizm A.Ş.13,700013,800013,700013,7000%-1,44
Pınar Entegre Et ve Un Sanayi A.Ş.0,1971420,2042850,1971420,197142%-2,13
Pinar Su Sanayi ve Ticaret A.S.0,1844060,1880040,1817080,184406%-1,91
Pinar Sut Mamulleri Sanayii A.S.0,2842850,2900000,2828570,284285%-0,99
QNB Bank A.Ş.0,4684290,4684290,4560210,468429%0,67
QNB Finansal Kiralama A.S.1,32971,35061,30871,3297%-0,78
QNB Finansal Kiralama A.Ş.0,1529060,1553140,1504980,152906%-0,78
QNB Finansbank A.Ş.0,7690600,7690600,7486900,769060%0,67
Ral Yatirim Holding A.S.0,2598090,2676350,2598090,259809%-3,49
Ray Sigorta A.S.0,9753800,9836400,9671100,975380%0,00
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,9450000,9650000,9250000,945000%0,53
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,8220920,8290000,8082750,822092%-1,65
Sanko Pazarlama İthalat İhracat A.Ş.1,40081,55261,39391,4008%-0,98
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,1125000,1140000,1120000,112500%-1,75
Sasa Polyester Sanayi A.Ş.0,0086540,0088090,0086020,008654%-2,91
Selcuk Gida Endustri Ihracat A.S.19,043519,692719,043519,0435%-3,30
Serve Film Prodüksiyon Eglence A.S.1,31001,34001,31001,3100%-1,50
Soktas Tekstil Sanayi ve Ticaret A.S.2,16562,22142,12712,1656%1,00
Sonmez Filament Sentetik A.S.1,41001,45001,38001,4100%-3,42
Sonmez Pamuklu Sanayii A.S.0,2481160,2512180,2481160,248116%-0,62
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,50002,50002,47002,4700%-0,40
Şeker Finansal Kiralama A.Ş.1,92282,02651,80031,9228%-6,85
Şekerbank T.A.Ş.0,9982601,04200,9763700,998260%-1,30
Tat Gida Sanayi A.S.3,02003,10002,98003,0200%-1,95
Tek Art Insaat Ticaret Turizm A.S.4,19864,27334,14264,1986%-2,17
Tera Finansal Yatırımlar Holding A.Ş.0,6279980,6308660,6136600,627998%1,86
Tera Yatirim Teknoloji Holding A.Ş.0,5454120,5636690,5066170,545412%-3,24
Tofas Turk Otomobil Fabrikasi A.S.2,62802,68202,62802,6280%-2,01
Tukas Gida Sanayi ve Ticaret A.S.0,2314810,2370370,2314810,231481%-3,10
Tupras Turkiye Petrol Rafinerileri A.S.2,41432,44292,38572,4143%0,00
Turcas Petrol A.S.1,06491,07121,05221,0649%-0,59
Turk Prysmian Kablo ve Sistemleri A.S.0,8098500,8259400,8098500,809850%-1,95
Turk Sise ve Cam Fabrikalari A.S.0,8762800,8845800,8638200,876280%0,48
Turk Traktor ve Ziraat Makineleri A.S.7,85007,95007,75007,8500%0,00
Turkcell Iletisim Hizmetleri A.S.6,26756,36816,23406,2675%-0,53
Turkish Airlines Inc.0,9320300,9447100,9256900,932030%-1,34
Turkiye Sigorta A.S.0,0407760,0415000,0407760,040776%-1,17
Turkiye Sınai Kalkınma Bankası A.Ş.0,3328300,3415900,3255300,332830%-1,72
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,88361,91841,83121,8836%2,86
Türkiye Garanti Bankası A.Ş.1,86641,91681,84961,8664%-2,63
Türkiye Kalkınma ve Yatırım Bankası A.Ş.1,63801,67581,62541,6380%-2,99
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,6406800,6813600,6135600,640680%3,85
Usak Seramik Sanayii A.S.0,1443790,1469570,1437350,144379%-2,61
Ülker Bisküvi Sanayi A.Ş.5,50005,65005,45005,5000%-3,51
Vakif Finansal Kiralama A.S.0,0107160,0110480,0106680,010716%-2,58
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0780600,0793090,0768110,078060%-0,79
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,8764200,9075300,8712300,876420%-1,17
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2843800,2887500,2821900,284380%-1,51
Vestel Elektronik Sanayi ve Ticaret A.S.5,25005,35005,20005,2500%-1,87
Viking Kagit ve Seluloz A.S.1,58001,61001,58001,5800%-1,86
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,1470000,1470000,1280000,141000%-2,08
Yapi ve Kredi Bankasi A.S.1,46901,49451,44341,4690%-1,71
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2805700,2827800,2783600,280570%0,00
Yesil Yapi Endustrisi A.S.0,4176050,4258480,4148580,417605%-1,30
Yesil Yatirim Holding A.S.1,36001,39001,36001,3600%-2,86
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0965920,0990220,0965920,096592%-1,85
Zorlu Enerji Elektrik Üretim A.Ş.1,41151,43841,39801,4115%-1,87