Amerikan Doları 50,0232 %0,07Euro 56,1170 %0,32Gram Altın 6.560,50 %3,04Ons Altın 4.056,47 %3,50Brent Petrol 94,7581 %-9,04EUR/USD 1,1218 %0,25Bitcoin 80.216,01 %3,57Ethereum 2.421,70 %6,46

18 Şubat 2005 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,8800000,9000000,8800000,880000%-2,94
Afyon Çimento Sanayi T.A.Ş.0,3145500,3282300,3118200,314550%-4,17
Akbank T.A.Ş.2,66642,75412,64882,6664%-3,80
Akçansa Çimento Sanayi ve Ticaret A.Ş.5,60005,85005,50005,6000%-5,88
Akenerji Elektrik Üretim A.Ş.1,04481,06081,03681,0448%-2,24
Akin Tekstil A.S.2,94002,96002,92002,9400%-1,34
Aksa Akrilik Kimya Sanayii A.Ş.0,1076510,1083500,1069520,107651%-0,65
Aksigorta A.Ş.1,74821,76281,71911,7482%-0,83
Aksu Enerji Ve Ticaret A.S.1,88782,02961,87901,8878%-4,05
Alarko Carrier Sanayi ve Ticaret A.S.11,300011,400010,600011,3000%-0,88
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0575530,0588710,0562350,057553%-2,96
Alarko Holding A.Ş.2,10912,12032,09782,1091%0,54
Alcatel Lucent Teletas Telekomunikasyon A.S.2,91052,91052,79682,9105%0,39
Alkim Alkali Kimya A.S.0,3527430,3560400,3527430,352743%-1,83
Alkim Kagit Sanayi ve Ticaret A.S.0,1021420,1035710,1021420,102142%-2,72
Altinyunus Cesme Turistik Inc.2,52842,54332,33392,5284%1,81
Anadolu Anonim Türk Sigorta Şirketi0,6258930,6374840,6181660,625893%-1,82
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,6584480,6709890,6459060,658448%2,94
Anadolu Grubu Holding A.S.0,3836540,3987980,3836540,398798%0,64
Anadolu Hayat Emeklilik A.S.0,9524600,9620800,9332200,952460%-1,00
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,07941,08951,05921,0794%-1,83
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,2701270,2818080,2657470,270127%0,00
Arcelik A.S.7,85377,95127,75617,8537%-2,42
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,9910101,01740,9910100,991010%-3,23
Arsan Tekstil Sanayi ve Ticaret A.S.0,0461940,0467280,0456600,046194%1,76
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,2396380,2484590,2352270,239638%2,52
Ata Gayrimenkul Yatirim Ortakligi A.S.1,02081,03511,01371,0208%-0,69
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,5560300,5623500,5434000,556030%-2,22
Atlantis Yatirim Holding A.S.1,35301,43791,35301,3530%-2,85
Atlas Yatırım Ortaklığı A.Ş.1,17461,33121,15501,1746%-2,44
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,08481,10101,07671,0848%-2,19
Ayen Enerji A.S.1,46931,53361,46931,4693%-6,16
Aygaz A.S.3,52003,54003,48003,5200%-1,12
Bagfas Bandirma Gübre Fabrikaları A.Ş.2,36612,38432,31152,3661%-0,76
Bak Ambalaj Sanayi ve Ticaret A.S.0,9577960,9638200,9517720,957796%-1,24
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,89002,08001,88001,8900%-3,08
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0457040,0459580,0441800,045704%1,12
Batisoke Cimento Sanayi ve Ticaret A.S.0,5816500,5936000,5497800,581650%-3,95
Besiktas Futbol Yatirimlari A.S.0,5696450,5745980,5646910,569645%-1,71
Big Medya Teknoloji Anonim Sirketi4,11714,17714,09714,1171%-1,90
Birlik Mensucat Fabric Industry and Trade Inc.6,74256,90696,41366,7425%4,06
Blume Metal Kimya Anonim Sirketi0,1861790,1861790,1760910,186179%0,00
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,64002,70002,62002,6400%0,76
Borusan Yatirim ve Pazarlama A.S.4,06004,16004,06004,0600%-2,87
Bosch Fren Sistemleri A.Ş.15,830716,075515,667515,8307%-3,96
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0410140,0415420,0406620,041014%-1,27
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.2,37802,42682,35372,3780%-2,50
Burcelik Bursa Celik Dokum Sanayi A.S.0,1292300,1323070,1284610,129230%-1,18
Burcelik Vana Sanayi ve Ticaret A.S.1,20091,21641,20091,2009%-1,27
Bursa Cimento Fabrikasi A.S.1,71171,76521,71171,7117%-4,76
Celik Halat ve Tel Sanayii A.S.1,41981,44691,41071,4198%-1,88
Cemtas Celik Makina Sanayi ve Ticaret A.S.1,49661,51031,48281,4966%-1,36
Cim Beton Hazirbeton Prefabrication A.S.15,300015,600015,200015,3000%-1,92
Cimentas Izmir Cimento Fabrikasi A.S.3,64213,66623,61793,6421%-1,31
Coca-Cola İçecek A.Ş.8,65008,70008,40008,6500%-1,14
Cosmos Yatirim Holding A.S.1,29001,32001,27001,2900%-3,01
Creditwest Faktoring A.S.0,0946660,0966660,0933330,094666%-1,39
Çelebi Hava Servisi A.Ş.4,25004,33334,22224,2500%-2,55
Çimsa Çimento Sanayi ve Ticaret A.Ş.5,60005,70005,55005,6000%-2,61
Dagi Yatirim Holding A.S.1,69661,70461,67281,6966%-0,93
Dardanel Onentas Gida Sanayi A.S.1,23001,23001,06001,2300%5,13
Demisas Dokum Emaye Sanayi A.S.1,01941,03161,01341,0194%-1,75
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.4,10004,18004,00004,1000%-2,38
Derimod Konfeksiyon Ayakkabi A.S.0,6950800,7015800,6853400,695080%-0,47
Desa Deri Sanayi Ve Ticaret A.S.0,1275750,1275750,1255660,127575%-1,55
Deva Holding A.S.0,8794700,8921500,8667800,879470%-2,35
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.7,90008,05007,80007,9000%-3,66
Dogan Burda Magazine Publishing and Media Inc.4,11714,17714,09714,1171%-1,90
Dogan Sirketler Grubu Holdings A.S.1,12241,12841,09241,1224%0,00
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,8208390,8208390,7715880,820839%-1,96
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,8208400,8208400,7715900,820840%-1,96
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,6694700,6766700,6622700,669470%-2,11
Dogus Otomotiv Servis ve Ticaret A.S.2,03002,05002,01002,0300%-2,87
Dogusan Boru Sanayii ve Ticaret A.S.0,9299500,9544200,8646900,929950%-2,56
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.2,02842,05691,97162,0284%0,47
Dunya Holding A.Ş.11,679211,815011,543411,6792%-1,15
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,1326080,1370280,1270820,132608%1,69
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,2066660,2100000,2033330,206666%-4,62
Eczacibasi Yatirim Holding A.S.2,16672,20002,15002,1667%-1,52
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.3,00503,06282,88953,0050%1,96
Ege Endustri ve Ticaret A.S.11,600011,900011,600011,6000%-3,33
Ege Profil ve Sanayi A.S.0,1905400,1937420,1889390,190540%-4,03
Ege Seramik Sanayi ve Ticaret A.Ş.1,41001,43001,39001,4100%-2,08
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,9000000,9200000,8800000,900000%-2,17
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,6106700,6213300,6053300,610670%-1,72
Emek Elektrik Endüstrisi A.Ş.0,4450000,4500000,4400000,445000%-2,20
Eminis Ambalaj A.S.2,47962,57262,23172,4796%-1,23
Enka Insaat ve Sanayi A.S.0,7960350,8040350,7920350,796035%-1,97
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.2,03582,06192,02282,0358%-1,27
Eregli Demir ve Celik Fabrikalari T.A.S.0,4739390,4774240,4704540,473939%-0,73
Ersu Meyve ve Gida Sanayi A.S.0,7203600,7255800,7151400,720360%-1,43
Escort Teknoloji Yatırım A.Ş.0,0346590,0357600,0344760,034659%-4,55
Federal-Mogul Izmit Piston9,28579,50009,14299,2857%-2,26
Fenerbahçe Futbol A.Ş.5,90105,99625,75825,9010%-6,77
Ford Otomotiv Sanayi A.Ş.1,12001,14001,12001,1200%-2,61
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0073130,0078570,0072640,007313%-0,68
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.2,13322,14562,12082,1332%0,00
Garanti Faktoring A.S.0,6506300,6596700,6506300,650630%-0,69
Garanti Yatirim Ortakligi A.S.0,3611500,3691100,3584900,361150%-2,16
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0822630,0835750,0818250,082263%-1,05
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,2640710,2677130,2640710,264071%-2,03
Global Yatırım Holding A.Ş.0,3653270,3653270,3578210,360323%-2,70
Goodyear Lastikleri T.A.Ş.0,1434820,1466180,1434820,143482%1,67
Göltaş Göller Bölgesi Çimento A.Ş.8,36008,60008,24008,3600%3,98
GSD Denizcilik Gayrimenkul A.Ş.0,5269900,5496500,5213200,526990%-5,10
GSD Holding A.S.0,6000000,6055600,5833300,600000%-3,57
Gubre Fabrikalari T.A.S.0,2007400,2034300,1993900,200740%-3,24
Hacı Ömer Sabancı Holding A.Ş.2,78942,81572,76302,7894%-0,93
Hektaş Ticaret T.A.Ş.0,0201530,0203240,0198120,020153%-0,84
Hürriyet Gazetecilik ve Matbaacılık A.Ş.3,11543,13463,00003,1154%-1,82
ICBC Turkey Bank A.S.0,8623400,8897200,8486500,862340%-4,55
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1990000,2000000,1830000,199000%6,99
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,9277600,9341100,9214000,927760%-2,67
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,7500000,7600000,7300000,750000%-2,60
Ihlas Holding A.S.0,9035700,9114300,8957100,903570%-2,54
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,1244050,1249890,1238210,124405%-1,39
Intema Insaat ve Tesisat Malzeme A.S.0,9699000,9763200,9377800,969900%-2,58
Inveo Yatırım Holding A.Ş.0,0430910,0438050,0426150,043091%-3,21
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,6366100,6620700,6302400,636610%-1,96
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,6366100,6620740,6302440,636610%-1,96
Is Finansal Kiralama A.S.0,3990900,4124000,3924400,399090%-6,98
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,9856600,9903500,9621900,985660%-0,94
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,1932350,1932350,1899230,193235%1,74
Isiklar Enerji ve Yapı Holding A.Ş.0,8300000,8500000,8200000,830000%-1,19
Izmir Demir Celik Sanayi A.S.0,5876400,5976000,5776800,587640%-3,80
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.1,81201,83601,80001,8120%-1,95
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,6607400,6723400,6578500,660740%-2,56
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2775200,2811500,2775200,277520%-1,92
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,6329600,6423300,6282700,632960%-3,57
Karsan Otomotiv Sanayii ve Ticaret A.S.3,22013,24413,19613,2201%-2,19
Karsu Tekstil Sanayii ve Ticaret A.S.1,14001,17001,13001,1400%-3,39
Kartonsan Karton Sanayi ve Ticaret A.Ş.117,86118,57116,43117,86%-2,37
Kent Gıda Maddeleri Sanayii A.Ş.25,750026,250025,500025,7500%-2,83
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1321400,1408000,1241900,132140%7,02
Kervansaray Yatirim Holding A.S.1,76191,83291,76191,7619%-0,67
Klimasan Klima Sanayi ve Ticaret A.Ş.0,5515200,5575800,5454500,551520%-1,62
Koç Holding A.Ș.7,16467,20697,07987,1646%-1,74
Konfrut Gida Sanayi ve Ticaret A.S.0,0490620,0518750,0446870,049062%0,64
Konya Cimento Sanayii A.S.38,000039,500037,500038,0000%-3,80
Kordsa Teknik Tekstil A.S.0,1368490,1389540,1347430,136849%-1,51
Koza Anadolu Metal Madencilik A.S.0,2701300,2818100,2657500,270130%0,00
Kristal Kola ve Meşrubat Sanayi A.Ş.1,33371,34131,32601,3337%-1,69
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,24001,28001,23001,2400%-3,88
Kütahya Porselen Sanayi A.Ş.1,75321,76951,73701,7532%-1,82
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0478040,0485360,0468290,047804%-2,00
Logo Yazilim Sanayi ve Ticaret A.S.3,63333,96673,36673,6333%-5,22
Luks Kadife Ticaret Sanayii A.S.1,08701,11081,08701,0870%-2,66
Lydia Holding AS0,9341140,9478510,9272460,934114%-2,16
Makina Takim Endustrisi A.S.0,4005200,4096200,3914200,400520%-2,22
Marmaris Altinyunus Turistik Tesisler A.S.4,84004,84004,30004,8400%2,98
Marshall Boya ve Vernik Sanayi A.Ş.15,956416,148715,764215,9564%-2,35
Marti Otel İşletmeleri A.Ş.1,27001,31001,24001,2700%-4,51
Mazhar Zorlu Holding A.S.1,34001,37001,33001,3400%-1,47
Menderes Tekstil Sanayi ve Ticaret A.S.0,2691200,2725700,2656700,269120%-1,27
Merko Gıda Sanayi ve Ticaret A.Ş.1,26181,33291,24401,2618%-2,74
Metemtur Otelcilik ve Turizm AS0,9484500,9484500,8970600,948450%0,00
Metro Ticari ve Mali Yatirimlar Holding A.S.0,8515000,8876300,8515000,851500%-1,79
Metro Yatirim Ortakligi A.S.0,8133300,8333300,8066700,813330%-3,17
Migros Ticaret Anonim Sirketi9,70009,75009,55009,7000%-1,02
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,9341100,9478500,9272500,934110%-2,16
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,16851,17801,15901,1685%-3,15
Mondi Turkey Corrugated Cardboard Inc.1,16851,17801,15901,1685%-3,15
Net Holding A.S.0,3761600,3788800,3679800,376160%-1,43
Netas Telekomunikasyon A.S.3,67503,67503,57503,6750%1,38
Nuh Cimento Sanayi A.S.4,05004,10004,02504,0500%-1,22
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,9550000,9850000,9450000,955000%-1,55
Otokar Otomotiv ve Savunma Sanayi A.Ş.6,10006,30006,10006,1000%-0,81
Oyak Cimento Fabrikalari A.S.0,8561130,8688280,8476370,856113%-1,94
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0139880,0141900,0137860,013988%-2,80
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.2,98003,06002,94002,9800%-2,61
Parsan Makina Parçaları Sanayi A.Ş.0,8114000,8225700,8114000,811400%-0,91
Penguen Gıda Sanayi A.Ş.1,43231,45821,40641,4323%0,00
Petkim Petrokimya Holding A.S.0,9016000,9112900,8676700,901600%3,33
Petrokent Turizm A.Ş.13,900013,900013,700013,9000%0,72
Pınar Entegre Et ve Un Sanayi A.Ş.0,1885710,1914280,1885710,188571%-2,94
Pinar Su Sanayi ve Ticaret A.S.0,1754110,1781090,1727120,175411%-2,98
Pinar Sut Mamulleri Sanayii A.S.0,2757140,2800000,2742850,275714%-1,53
QNB Bank A.Ş.0,4529190,4653270,4498160,452919%-0,68
QNB Finansal Kiralama A.S.1,28781,31401,26681,2878%-1,60
QNB Finansal Kiralama A.Ş.0,1480900,1511000,1456820,148090%-1,60
QNB Finansbank A.Ş.0,7436000,7639700,7385000,743600%-0,68
Ral Yatirim Holding A.S.0,2535490,2598090,2457230,253549%0,62
Ray Sigorta A.S.0,9505800,9671100,9505800,950580%-1,71
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,9950001,00000,9150000,995000%6,99
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,7944580,8013670,7668250,794458%-1,71
Sanko Pazarlama İthalat İhracat A.Ş.1,36631,38011,36631,3663%-1,49
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,1080000,1090000,1060000,108000%-2,26
Sasa Polyester Sanayi A.Ş.0,0084980,0086540,0084980,008498%-0,61
Selcuk Gida Endustri Ihracat A.S.18,610718,827118,394318,6107%-1,15
Serve Film Prodüksiyon Eglence A.S.1,24001,28001,23001,2400%-3,88
Soktas Tekstil Sanayi ve Ticaret A.S.2,05842,11852,03272,0584%-3,61
Sonmez Filament Sentetik A.S.1,30001,35001,29001,3000%-5,11
Sonmez Pamuklu Sanayii A.S.0,2388120,2450150,2326090,238812%-3,14
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,48002,48002,47002,4700%0,41
Şeker Finansal Kiralama A.Ş.1,76261,82861,74371,7626%-5,08
Şekerbank T.A.Ş.0,9413400,9588500,9194500,941340%-3,59
Tat Gida Sanayi A.S.2,84002,86002,78002,8400%-2,07
Tek Art Insaat Ticaret Turizm A.S.4,03074,03073,76944,0307%-0,46
Tera Finansal Yatırımlar Holding A.Ş.0,6107930,6136600,6021900,610793%-0,93
Tera Yatirim Teknoloji Holding A.Ş.0,5476940,5613870,5476940,547694%-0,41
Tofas Turk Otomobil Fabrikasi A.S.2,52002,55602,50202,5200%-2,78
Tukas Gida Sanayi ve Ticaret A.S.0,2222220,2240740,2203700,222222%-1,64
Tupras Turkiye Petrol Rafinerileri A.S.2,40002,41432,34292,4000%1,82
Turcas Petrol A.S.1,05221,06491,03961,0522%-0,60
Turk Prysmian Kablo ve Sistemleri A.S.0,7723100,7884000,7508500,772310%-2,70
Turk Sise ve Cam Fabrikalari A.S.0,8513600,8555100,8389000,851360%-0,49
Turk Traktor ve Ziraat Makineleri A.S.7,60007,65007,55007,6000%-0,65
Turkcell Iletisim Hizmetleri A.S.6,26756,30106,03296,2675%-1,06
Turkish Airlines Inc.0,9130100,9193500,9066700,913010%-2,04
Turkiye Sigorta A.S.0,0402940,0405350,0393290,040294%-1,18
Turkiye Sınai Kalkınma Bankası A.Ş.0,3226100,3255300,3153100,322610%-1,78
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,81381,93591,81381,8138%-2,80
Türkiye Garanti Bankası A.Ş.1,83271,84961,79911,8327%-2,68
Türkiye Kalkınma ve Yatırım Bankası A.Ş.1,56241,58761,53721,5624%-3,13
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,6271200,6542400,6237300,627120%-1,60
Usak Seramik Sanayii A.S.0,1353550,1372890,1334220,135355%-2,33
Ülker Bisküvi Sanayi A.Ş.5,30005,35005,25005,3000%-2,75
Vakif Finansal Kiralama A.S.0,0109530,0110950,0104790,010953%4,52
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0768110,0780600,0730640,076811%2,50
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,8660500,8764200,8349300,866050%0,60
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2646900,2734400,2625000,264690%-6,20
Vestel Elektronik Sanayi ve Ticaret A.S.5,10005,15005,05005,1000%-1,92
Viking Kagit ve Seluloz A.S.1,62001,64001,61001,6200%0,00
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,1380000,1410000,1360000,139000%0,00
Yapi ve Kredi Bankasi A.S.1,39241,41791,36681,3924%-1,80
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2717300,2739400,2695200,271730%-0,81
Yesil Yapi Endustrisi A.S.0,3983740,4038680,3928790,398374%-2,03
Yesil Yatirim Holding A.S.1,32001,38001,30001,3200%-1,49
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0959850,0965920,0953770,095985%0,00
Zorlu Enerji Elektrik Üretim A.Ş.1,35771,38461,35771,3577%-2,88