Amerikan Doları 50,0212 %0,07Euro 56,1133 %0,32Gram Altın 6.563,00 %3,08Ons Altın 4.057,95 %3,54Brent Petrol 94,7006 %-9,09EUR/USD 1,1218 %0,25Bitcoin 80.194,00 %3,54Ethereum 2.419,13 %6,35

17 Şubat 2005 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,9066660,9200000,9000000,906666%-1,45
Afyon Çimento Sanayi T.A.Ş.0,3282300,3364400,3255000,328230%-0,83
Akbank T.A.Ş.2,77162,80672,75412,7716%-1,25
Akçansa Çimento Sanayi ve Ticaret A.Ş.5,95006,00005,80005,9500%-0,83
Akenerji Elektrik Üretim A.Ş.1,06871,07671,06081,0687%-0,74
Akin Tekstil A.S.2,98003,00002,94002,9800%1,36
Aksa Akrilik Kimya Sanayii A.Ş.0,1083500,1097480,1083500,108350%-1,90
Aksigorta A.Ş.1,76281,76281,71911,7628%-0,82
Aksu Enerji Ve Ticaret A.S.1,96762,02961,94991,9676%-3,90
Alarko Carrier Sanayi ve Ticaret A.S.11,400011,600011,300011,4000%-1,72
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0593110,0606290,0593110,059311%-2,88
Alarko Holding A.Ş.2,09782,13162,09782,0978%-1,06
Alcatel Lucent Teletas Telekomunikasyon A.S.2,89922,92762,87072,8992%-0,97
Alkim Alkali Kimya A.S.0,3593360,3642810,3593360,359336%-0,46
Alkim Kagit Sanayi ve Ticaret A.S.0,1050000,1064280,1042850,105000%-1,34
Altinyunus Cesme Turistik Inc.2,48352,54332,46852,4835%-2,35
Anadolu Anonim Türk Sigorta Şirketi0,6374840,6490740,6336200,637484%-0,60
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,6396350,6521770,6270930,639635%0,00
Anadolu Grubu Holding A.S.0,3962780,4038460,3962780,396278%-1,26
Anadolu Hayat Emeklilik A.S.0,9620800,9668900,9380300,962080%1,01
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,09961,11981,08951,0996%-0,91
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,2701270,2730470,2584460,270127%7,56
Arcelik A.S.8,04888,14638,00008,0488%-0,60
Arena Bilgisayar Sanayi ve Ticaret A.Ş.1,02401,03730,9844101,0240%1,97
Arsan Tekstil Sanayi ve Ticaret A.S.0,0453930,0459270,0448590,045393%1,19
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,2337570,2440480,2161150,233757%8,16
Ata Gayrimenkul Yatirim Ortakligi A.S.1,02801,07081,02801,0280%-4,64
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,5686700,5876300,5686700,568670%-4,25
Atlantis Yatirim Holding A.S.1,39261,51711,37001,3926%-4,65
Atlas Yatırım Ortaklığı A.Ş.1,20401,39981,19421,2040%-12,14
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,10901,13331,10901,1090%-2,14
Ayen Enerji A.S.1,56581,61941,56581,5658%-3,31
Aygaz A.S.3,56003,58003,52003,5600%-1,11
Bagfas Bandirma Gübre Fabrikaları A.Ş.2,38432,42072,29332,3843%3,15
Bak Ambalaj Sanayi ve Ticaret A.S.0,9698440,9818920,9638200,969844%-1,83
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,95001,99001,94001,9500%-1,02
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0451960,0459580,0449420,045196%-2,20
Batisoke Cimento Sanayi ve Ticaret A.S.0,6055500,6214900,6015700,605550%-1,30
Besiktas Futbol Yatirimlari A.S.0,5795520,6092720,5745980,579552%-3,31
Big Medya Teknoloji Anonim Sirketi4,19714,25704,15714,1971%-1,87
Birlik Mensucat Fabric Industry and Trade Inc.6,47946,57806,47946,4794%-1,99
Blume Metal Kimya Anonim Sirketi0,1861790,1916820,1861790,186179%-2,87
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,62002,68002,58002,6200%0,77
Borusan Yatirim ve Pazarlama A.S.4,18004,24004,14004,1800%-0,95
Bosch Fren Sistemleri A.Ş.16,483516,809916,401916,4835%-2,42
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0415420,0418940,0406620,041542%1,72
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.2,43902,48782,39022,4390%2,56
Burcelik Bursa Celik Dokum Sanayi A.S.0,1307690,1376920,1261530,130769%1,19
Burcelik Vana Sanayi ve Ticaret A.S.1,21641,24741,20871,2164%-1,88
Bursa Cimento Fabrikasi A.S.1,79721,84001,74381,7972%-1,75
Celik Halat ve Tel Sanayii A.S.1,44691,49211,43781,4469%-3,61
Cemtas Celik Makina Sanayi ve Ticaret A.S.1,51721,55861,51031,5172%-1,35
Cim Beton Hazirbeton Prefabrication A.S.15,600015,700015,500015,6000%-1,27
Cimentas Izmir Cimento Fabrikasi A.S.3,69033,76273,59383,6903%-1,92
Coca-Cola İçecek A.Ş.8,75008,90008,70008,7500%-0,57
Cosmos Yatirim Holding A.S.1,33001,39001,32001,3300%-2,21
Creditwest Faktoring A.S.0,0959990,0993330,0953330,095999%-2,70
Çelebi Hava Servisi A.Ş.4,36114,47224,33334,3611%-2,48
Çimsa Çimento Sanayi ve Ticaret A.Ş.5,75005,80005,55005,7500%-1,71
Dagi Yatirim Holding A.S.1,71261,72851,70461,7126%-1,83
Dardanel Onentas Gida Sanayi A.S.1,17001,20001,14001,1700%-0,85
Demisas Dokum Emaye Sanayi A.S.1,03761,04981,03161,0376%-1,16
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.4,20004,28004,18004,2000%-0,94
Derimod Konfeksiyon Ayakkabi A.S.0,6983300,7080700,6983300,698330%-2,27
Desa Deri Sanayi Ve Ticaret A.S.0,1295840,1315930,1285790,129584%-1,53
Deva Holding A.S.0,9006100,9259800,8879200,900610%-3,18
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.8,20008,40008,20008,2000%-3,53
Dogan Burda Magazine Publishing and Media Inc.4,19714,25704,15714,1971%-1,87
Dogan Sirketler Grubu Holdings A.S.1,12241,14051,11641,1224%-1,58
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,8372560,8536720,8098940,837256%-0,65
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,8372600,8536700,8098900,837260%-0,65
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,6838700,6982700,6766700,683870%-1,04
Dogus Otomotiv Servis ve Ticaret A.S.2,09002,14002,09002,0900%-2,79
Dogusan Boru Sanayii ve Ticaret A.S.0,9544200,9788900,9462600,954420%-0,85
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.2,01902,06642,00952,0190%-3,18
Dunya Holding A.Ş.11,815011,950811,679211,8150%-1,14
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,1303980,1381330,1281870,130398%3,51
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,2166660,2200000,2133330,216666%0,00
Eczacibasi Yatirim Holding A.S.2,20002,23332,18332,2000%-2,22
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,94723,12062,94722,9472%-2,55
Ege Endustri ve Ticaret A.S.12,000012,200011,900012,0000%-1,64
Ege Profil ve Sanayi A.S.0,1985460,2001470,1921410,198546%0,81
Ege Seramik Sanayi ve Ticaret A.Ş.1,44001,48001,44001,4400%-2,04
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,9200000,9500000,8700000,920000%9,52
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,6213300,6240000,6026700,621330%0,87
Emek Elektrik Endüstrisi A.Ş.0,4550000,4650000,4550000,455000%-2,15
Eminis Ambalaj A.S.2,51062,55712,46422,5106%0,62
Enka Insaat ve Sanayi A.S.0,8120360,8240360,8080350,812036%-1,46
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.2,06192,12721,99662,0619%2,60
Eregli Demir ve Celik Fabrikalari T.A.S.0,4774240,4878780,4774240,477424%-2,84
Ersu Meyve ve Gida Sanayi A.S.0,7308000,7516800,7308000,730800%-2,10
Escort Teknoloji Yatırım A.Ş.0,0363100,0372270,0353930,036310%1,54
Federal-Mogul Izmit Piston9,50009,71439,42869,5000%-2,21
Fenerbahçe Futbol A.Ş.6,32936,56726,23416,3293%-4,32
Ford Otomotiv Sanayi A.Ş.1,15001,17001,15001,1500%-1,71
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0073630,0075110,0073130,007363%-0,66
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.2,13322,17042,12082,1332%-1,71
Garanti Faktoring A.S.0,6551500,6641900,6416000,655150%0,69
Garanti Yatirim Ortakligi A.S.0,3691100,3744200,3691100,369110%-1,42
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0831380,0844500,0818250,083138%1,06
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,2695340,2749980,2695340,269534%-2,63
Global Yatırım Holding A.Ş.0,3853450,3853450,3628250,370332%-1,99
Goodyear Lastikleri T.A.Ş.0,1411300,1442660,1356410,141130%2,86
Göltaş Göller Bölgesi Çimento A.Ş.8,04008,20007,76008,0400%2,55
GSD Denizcilik Gayrimenkul A.Ş.0,5553200,6006500,5496500,555320%-4,85
GSD Holding A.S.0,6222200,6388900,6166700,622220%-2,61
Gubre Fabrikalari T.A.S.0,2074700,2088200,2020900,207470%0,00
Hacı Ömer Sabancı Holding A.Ş.2,81572,89462,81572,8157%-2,73
Hektaş Ticaret T.A.Ş.0,0203240,0208370,0199830,020324%-0,83
Hürriyet Gazetecilik ve Matbaacılık A.Ş.3,17313,25003,17313,1731%-1,79
ICBC Turkey Bank A.S.0,9034100,9444700,8965600,903410%-0,75
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1860000,1910000,1830000,186000%-1,59
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,9531800,9658800,9468200,953180%-1,31
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,7700000,7900000,7700000,770000%-1,28
Ihlas Holding A.S.0,9271400,9350000,9192800,927140%-0,84
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,1261570,1290780,1255730,126157%-0,46
Intema Insaat ve Tesisat Malzeme A.S.0,9955901,01490,9891700,995590%-1,90
Inveo Yatırım Holding A.Ş.0,0445200,0452340,0440440,044520%-2,60
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,6493400,6684400,6302400,649340%2,00
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,6493420,6684400,6302440,649342%2,00
Is Finansal Kiralama A.S.0,4290300,4356800,4257000,429030%-1,53
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,9950501,01850,9950500,995050%-2,30
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,1899230,1954440,1899230,189923%-2,27
Isiklar Enerji ve Yapı Holding A.Ş.0,8400000,8600000,8300000,840000%0,00
Izmir Demir Celik Sanayi A.S.0,6108800,6308000,6009200,610880%1,10
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.1,84801,88401,83601,8480%0,00
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,6781300,6868300,6781300,678130%-1,27
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2829600,2884000,2829600,282960%-2,50
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,6564000,6657800,6376400,656400%-2,10
Karsan Otomotiv Sanayii ve Ticaret A.S.3,29223,34023,26823,2922%-2,14
Karsu Tekstil Sanayii ve Ticaret A.S.1,18001,20001,13001,1800%2,61
Kartonsan Karton Sanayi ve Ticaret A.Ş.120,71125,00120,71120,71%-2,87
Kent Gıda Maddeleri Sanayii A.Ş.26,500027,500026,250026,5000%-3,64
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1234700,1241900,1198600,123470%2,40
Kervansaray Yatirim Holding A.S.1,77381,83291,76191,7738%4,90
Klimasan Klima Sanayi ve Ticaret A.Ş.0,5606100,5636400,5545500,560610%-0,54
Koç Holding A.Ș.7,29177,37657,24937,2917%-2,27
Konfrut Gida Sanayi ve Ticaret A.S.0,0487500,0493750,0484370,048750%-1,89
Konya Cimento Sanayii A.S.39,500039,750038,500039,5000%-0,63
Kordsa Teknik Tekstil A.S.0,1389540,1421120,1389540,138954%-0,75
Koza Anadolu Metal Madencilik A.S.0,2701300,2730500,2584500,270130%7,56
Kristal Kola ve Meşrubat Sanayi A.Ş.1,35671,37201,34901,3567%-1,12
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,29001,31001,29001,2900%-1,53
Kütahya Porselen Sanayi A.Ş.1,78571,81821,78571,7857%-1,79
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0487800,0492680,0460970,048780%4,71
Logo Yazilim Sanayi ve Ticaret A.S.3,83333,90003,40003,8333%13,86
Luks Kadife Ticaret Sanayii A.S.1,11681,12861,11681,1168%-1,57
Lydia Holding AS0,9547200,9821940,9547200,954720%-3,47
Makina Takim Endustrisi A.S.0,4096200,4187300,4005200,409620%-4,26
Marmaris Altinyunus Turistik Tesisler A.S.4,70004,82004,38004,7000%-1,26
Marshall Boya ve Vernik Sanayi A.Ş.16,340916,821516,180716,3409%-1,92
Marti Otel İşletmeleri A.Ş.1,33001,36001,32001,3300%-1,48
Mazhar Zorlu Holding A.S.1,36001,41001,34001,3600%0,74
Menderes Tekstil Sanayi ve Ticaret A.S.0,2725700,2794700,2725700,272570%0,00
Merko Gıda Sanayi ve Ticaret A.Ş.1,29731,31511,26181,2973%-1,35
Metemtur Otelcilik ve Turizm AS0,9484500,9764800,9484500,948450%-2,87
Metro Ticari ve Mali Yatirimlar Holding A.S.0,8669800,9134300,8463400,866980%0,60
Metro Yatirim Ortakligi A.S.0,8400000,8533300,8333300,840000%-2,33
Migros Ticaret Anonim Sirketi9,80009,95009,75009,8000%-1,51
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,9547200,9821900,9547200,954720%-3,47
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,20651,23501,19701,2065%-0,78
Mondi Turkey Corrugated Cardboard Inc.1,20651,23501,19701,2065%-0,78
Net Holding A.S.0,3816100,3870600,3788800,381610%-2,10
Netas Telekomunikasyon A.S.3,62503,70003,60003,6250%-1,36
Nuh Cimento Sanayi A.S.4,10004,12504,05004,1000%0,00
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,9700001,01500,9600000,970000%-2,02
Otokar Otomotiv ve Savunma Sanayi A.Ş.6,15006,40006,05006,1500%0,00
Oyak Cimento Fabrikalari A.S.0,8730660,9027330,8730660,873066%-2,37
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0143910,0145930,0142570,014391%-1,38
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.3,06003,16003,06003,0600%-3,16
Parsan Makina Parçaları Sanayi A.Ş.0,8188500,8262900,8076800,818850%0,00
Penguen Gıda Sanayi A.Ş.1,43231,44951,43231,4323%-1,78
Petkim Petrokimya Holding A.S.0,8725200,8822100,8579700,872520%4,05
Petrokent Turizm A.Ş.13,800014,700013,300013,8000%0,73
Pınar Entegre Et ve Un Sanayi A.Ş.0,1942850,1971420,1928570,194285%-1,45
Pinar Su Sanayi ve Ticaret A.S.0,1808080,1853060,1808080,180808%-1,95
Pinar Sut Mamulleri Sanayii A.S.0,2800000,2857140,2800000,280000%-1,51
QNB Bank A.Ş.0,4560210,4653270,4529190,456021%-2,65
QNB Finansal Kiralama A.S.1,30871,32971,29831,3087%-1,57
QNB Finansal Kiralama A.Ş.0,1504980,1529060,1492940,150498%-1,57
QNB Finansbank A.Ş.0,7486900,7639700,7436000,748690%-2,65
Ral Yatirim Holding A.S.0,2519840,2582440,2519840,251984%-3,01
Ray Sigorta A.S.0,9671100,9836400,9505800,967110%-0,85
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,9300000,9550000,9150000,930000%-1,59
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,8082750,8220920,8013670,808275%-1,68
Sanko Pazarlama İthalat İhracat A.Ş.1,38701,40771,38011,3870%-0,99
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,1105000,1120000,1100000,110500%-1,78
Sasa Polyester Sanayi A.Ş.0,0085500,0086540,0085500,008550%-1,20
Selcuk Gida Endustri Ihracat A.S.18,827119,043518,610718,8271%-1,14
Serve Film Prodüksiyon Eglence A.S.1,29001,31001,29001,2900%-1,53
Soktas Tekstil Sanayi ve Ticaret A.S.2,13562,17852,10132,1356%-1,39
Sonmez Filament Sentetik A.S.1,37001,40001,24001,3700%-2,84
Sonmez Pamuklu Sanayii A.S.0,2465660,2481160,2450150,246566%-0,62
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,48002,48002,45002,4600%-0,40
Şeker Finansal Kiralama A.Ş.1,85682,01711,85681,8568%-3,43
Şekerbank T.A.Ş.0,9763701,00700,9676100,976370%-2,19
Tat Gida Sanayi A.S.2,90003,00002,90002,9000%-3,97
Tek Art Insaat Ticaret Turizm A.S.4,04934,19864,01204,0493%-3,56
Tera Finansal Yatırımlar Holding A.Ş.0,6165280,6222630,6136600,616528%-1,83
Tera Yatirim Teknoloji Holding A.Ş.0,5499750,5659510,5454120,549975%0,84
Tofas Turk Otomobil Fabrikasi A.S.2,59202,64602,55602,5920%-1,37
Tukas Gida Sanayi ve Ticaret A.S.0,2259250,2296290,2259250,225925%-2,40
Tupras Turkiye Petrol Rafinerileri A.S.2,35712,44292,35712,3571%-2,37
Turcas Petrol A.S.1,05861,16001,04591,0586%-0,60
Turk Prysmian Kablo ve Sistemleri A.S.0,7937600,8313000,7830300,793760%-1,99
Turk Sise ve Cam Fabrikalari A.S.0,8555100,8721200,8513600,855510%-2,37
Turk Traktor ve Ziraat Makineleri A.S.7,65007,80007,65007,6500%-2,55
Turkcell Iletisim Hizmetleri A.S.6,33466,40166,20056,3346%1,07
Turkish Airlines Inc.0,9320300,9447100,9256900,932030%0,00
Turkiye Sigorta A.S.0,0407760,0415000,0405350,040776%0,00
Turkiye Sınai Kalkınma Bankası A.Ş.0,3284500,3342900,3269900,328450%-1,32
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,86611,90101,83121,8661%-0,93
Türkiye Garanti Bankası A.Ş.1,88321,90001,84961,8832%0,90
Türkiye Kalkınma ve Yatırım Bankası A.Ş.1,61281,65061,60021,6128%-1,54
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,6372900,6474600,6305100,637290%-0,53
Usak Seramik Sanayii A.S.0,1385780,1424460,1385780,138578%-4,02
Ülker Bisküvi Sanayi A.Ş.5,45005,55005,30005,4500%-0,91
Vakif Finansal Kiralama A.S.0,0104790,0108110,0099100,010479%-2,21
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0749370,0780600,0736880,074937%-4,00
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,8608600,8712300,8608600,860860%-1,78
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2821900,2843800,2800000,282190%-0,77
Vestel Elektronik Sanayi ve Ticaret A.S.5,20005,30005,20005,2000%-0,95
Viking Kagit ve Seluloz A.S.1,62001,65001,57001,6200%2,53
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,1410000,1430000,1380000,139000%-1,42
Yapi ve Kredi Bankasi A.S.1,41791,45621,40511,4179%-3,48
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2739400,2783600,2717300,273940%-2,36
Yesil Yapi Endustrisi A.S.0,4066160,4148580,3983740,406616%-2,63
Yesil Yatirim Holding A.S.1,34001,39001,32001,3400%-1,47
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0959850,0990220,0953770,095985%-0,63
Zorlu Enerji Elektrik Üretim A.Ş.1,39801,41151,38461,3980%-0,95