Amerikan Doları 50,0185 %0,00Euro 56,1696 %-0,00Gram Altın 6.571,00 %0,05Ons Altın 4.063,06 %0,04Brent Petrol 95,0927 %-0,10EUR/USD 1,1230 %-0,00Bitcoin 80.282,15 %0,18Ethereum 2.425,24 %0,18

22 Şubat 2005 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,8800000,9000000,8800000,880000%-1,49
Afyon Çimento Sanayi T.A.Ş.0,3227600,3364400,3172900,322760%2,61
Akbank T.A.Ş.2,56112,59622,52602,5611%0,69
Akçansa Çimento Sanayi ve Ticaret A.Ş.5,55005,65005,50005,5500%0,00
Akenerji Elektrik Üretim A.Ş.1,01291,03681,00491,0129%-2,31
Akin Tekstil A.S.2,94003,02002,94002,9400%-1,34
Aksa Akrilik Kimya Sanayii A.Ş.0,1083500,1083500,1076510,108350%0,65
Aksigorta A.Ş.1,71911,74821,69001,7191%-0,84
Aksu Enerji Ve Ticaret A.S.1,84351,87011,83461,8435%-0,95
Alarko Carrier Sanayi ve Ticaret A.S.11,200011,300011,100011,2000%-0,88
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0553570,0566750,0549170,055357%-2,33
Alarko Holding A.Ş.2,08652,12032,07522,0865%0,00
Alcatel Lucent Teletas Telekomunikasyon A.S.2,89922,95602,87072,8992%0,00
Alkim Alkali Kimya A.S.0,3477980,3510950,3461500,347798%-0,47
Alkim Kagit Sanayi ve Ticaret A.S.0,1000000,1014280,1000000,100000%-1,41
Altinyunus Cesme Turistik Inc.2,39372,45362,37882,3937%-1,84
Anadolu Anonim Türk Sigorta Şirketi0,6297560,6490740,6258930,629756%-2,40
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,6835310,7023440,6772600,683531%0,93
Anadolu Grubu Holding A.S.0,3886980,3987980,3886980,388698%-1,28
Anadolu Hayat Emeklilik A.S.0,9524600,9620800,9428400,952460%0,51
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,09961,11981,08951,0996%0,00
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,2555260,2657470,2555260,255526%-2,78
Arcelik A.S.7,80497,85377,75617,8049%0,63
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,9778001,00420,9778000,977800%-1,33
Arsan Tekstil Sanayi ve Ticaret A.S.0,0448590,0456600,0421890,044859%-1,75
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,2249360,2322870,2249360,224936%-4,37
Ata Gayrimenkul Yatirim Ortakligi A.S.1,03511,04941,02801,0351%1,40
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,5560300,5749900,5560300,556030%-1,12
Atlantis Yatirim Holding A.S.1,35861,43791,35861,3586%-1,64
Atlas Yatırım Ortaklığı A.Ş.1,12571,27251,11591,1257%-8,00
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,29521,36811,22241,2952%6,67
Ayen Enerji A.S.1,46931,49071,45861,4693%0,74
Aygaz A.S.3,48003,54003,46003,4800%-0,57
Bagfas Bandirma Gübre Fabrikaları A.Ş.2,20232,32972,18412,2023%-3,97
Bak Ambalaj Sanayi ve Ticaret A.S.0,9457480,9577960,9397250,945748%0,00
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,80001,87001,79001,8000%-2,70
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0429110,0449420,0424030,042911%-6,11
Batisoke Cimento Sanayi ve Ticaret A.S.0,5378300,5457900,5258700,537830%-2,88
Besiktas Futbol Yatirimlari A.S.0,5448770,5597380,5448770,544877%0,00
Big Medya Teknoloji Anonim Sirketi4,01724,09714,01724,0172%-1,95
Birlik Mensucat Fabric Industry and Trade Inc.6,47946,67676,47946,4794%-4,37
Blume Metal Kimya Anonim Sirketi0,1852620,1870960,1825110,185262%0,00
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,64002,68002,58002,6400%2,33
Borusan Yatirim ve Pazarlama A.S.4,02004,10004,00004,0200%0,50
Bosch Fren Sistemleri A.Ş.16,075516,809915,749116,0755%2,07
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0394300,0404860,0394300,039430%-1,75
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.2,39022,45122,39022,3902%0,51
Burcelik Bursa Celik Dokum Sanayi A.S.0,1261530,1284610,1261530,126153%-1,21
Burcelik Vana Sanayi ve Ticaret A.S.1,19321,20091,18541,1932%0,65
Bursa Cimento Fabrikasi A.S.1,76521,86141,71171,7652%2,48
Celik Halat ve Tel Sanayii A.S.1,34741,39261,33841,3474%-2,61
Cemtas Celik Makina Sanayi ve Ticaret A.S.1,43451,45521,42761,4345%-0,48
Cim Beton Hazirbeton Prefabrication A.S.15,000015,300015,000015,0000%-1,32
Cimentas Izmir Cimento Fabrikasi A.S.3,59383,61793,59383,5938%-1,32
Coca-Cola İçecek A.Ş.8,60008,90008,55008,6000%1,18
Cosmos Yatirim Holding A.S.1,29001,33001,28001,2900%0,00
Creditwest Faktoring A.S.0,0939990,0953330,0933330,093999%-1,40
Çelebi Hava Servisi A.Ş.4,25004,36114,25004,2500%-0,65
Çimsa Çimento Sanayi ve Ticaret A.Ş.5,55005,60005,50005,5500%-0,89
Dagi Yatirim Holding A.S.1,68071,71261,67281,6807%-0,47
Dardanel Onentas Gida Sanayi A.S.1,17001,19001,16001,1700%-0,85
Demisas Dokum Emaye Sanayi A.S.1,01941,09220,9890801,0194%1,21
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.4,18004,28004,16004,1800%-0,95
Derimod Konfeksiyon Ayakkabi A.S.0,6755900,6853400,6268700,675590%-1,42
Desa Deri Sanayi Ve Ticaret A.S.0,1245610,1275750,1245610,124561%-1,59
Deva Holding A.S.0,9132900,9344300,9048400,913290%2,86
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.8,85009,35008,75008,8500%5,99
Dogan Burda Magazine Publishing and Media Inc.4,01724,09714,01724,0172%-1,95
Dogan Sirketler Grubu Holdings A.S.1,07441,10441,07441,0744%-3,24
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,7880050,8208390,7880050,788005%-3,36
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,7880100,8208400,7880100,788010%-3,36
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,6550800,6694700,6550800,655080%-1,09
Dogus Otomotiv Servis ve Ticaret A.S.2,02002,05002,01002,0200%-0,49
Dogusan Boru Sanayii ve Ticaret A.S.0,9217900,9217900,9054700,921790%0,89
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.1,99052,01901,98101,9905%0,00
Dunya Holding A.Ş.11,679211,815011,543411,6792%0,00
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,1370280,1425530,1370280,137028%-0,80
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,2066660,2133330,2066660,206666%0,00
Eczacibasi Yatirim Holding A.S.2,11672,16672,11672,1167%-1,55
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,92802,98582,90872,9280%0,66
Ege Endustri ve Ticaret A.S.11,700011,900011,500011,7000%2,63
Ege Profil ve Sanayi A.S.0,1969450,1969450,1921410,196945%0,82
Ege Seramik Sanayi ve Ticaret A.Ş.1,38001,41001,38001,3800%-0,72
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,9000000,9100000,8900000,900000%0,00
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,6080000,6266700,6053300,608000%-0,87
Emek Elektrik Endüstrisi A.Ş.0,4450000,4600000,4400000,445000%-1,11
Eminis Ambalaj A.S.2,38672,43322,32472,3867%-2,53
Enka Insaat ve Sanayi A.S.0,7960350,8040350,7960350,796035%0,51
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,99662,06191,99661,9966%-2,55
Eregli Demir ve Celik Fabrikalari T.A.S.0,4739390,4809090,4704540,473939%0,00
Ersu Meyve ve Gida Sanayi A.S.0,7047000,7203600,7047000,704700%-0,74
Escort Teknoloji Yatırım A.Ş.0,0342930,0350260,0341090,034293%-0,53
Federal-Mogul Izmit Piston9,571410,07149,14299,5714%4,69
Fenerbahçe Futbol A.Ş.5,94866,13895,90105,9486%-1,57
Ford Otomotiv Sanayi A.Ş.1,11001,14001,11001,1100%0,00
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0076100,0076590,0074620,007610%1,98
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.2,09602,13322,09602,0960%-0,59
Garanti Faktoring A.S.0,6280400,6416000,6280400,628040%-1,42
Garanti Yatirim Ortakligi A.S.0,3584900,3638000,3558300,358490%-1,46
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0792000,0800750,0787620,079200%-1,09
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,2658920,2713550,2658920,265892%0,69
Global Yatırım Holding A.Ş.0,3553180,3553180,3428070,342807%-4,20
Goodyear Lastikleri T.A.Ş.0,1348570,1395620,1348570,134857%-3,37
Göltaş Göller Bölgesi Çimento A.Ş.8,00008,16008,00008,0000%-1,96
GSD Denizcilik Gayrimenkul A.Ş.0,5326500,5609900,5213200,532650%-2,08
GSD Holding A.S.0,6111100,6444400,6000000,611110%-3,51
Gubre Fabrikalari T.A.S.0,1913100,2007400,1913100,191310%-3,40
Hacı Ömer Sabancı Holding A.Ş.2,68412,78942,65782,6841%-1,92
Hektaş Ticaret T.A.Ş.0,0194700,0198120,0194700,019470%-0,87
Hürriyet Gazetecilik ve Matbaacılık A.Ş.3,09623,13463,03853,0962%0,62
ICBC Turkey Bank A.S.0,9513101,02660,9170900,951310%0,00
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1970000,2010000,1940000,197000%0,51
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,8896300,9086900,8896300,889630%-2,10
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,7300000,7400000,7300000,730000%-1,35
Ihlas Holding A.S.0,8721400,9035700,8642800,872140%-2,63
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,1244050,1261570,1244050,124405%0,00
Intema Insaat ve Tesisat Malzeme A.S.0,9377800,9634700,9377800,937780%-2,01
Inveo Yatırım Holding A.Ş.0,0426150,0438050,0423770,042615%-1,10
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,6111500,6302400,6111500,611150%-3,03
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,6111450,6302440,6111450,611145%-3,03
Is Finansal Kiralama A.S.0,3924400,4024200,3924400,392440%0,00
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,01851,03260,9997401,0185%2,84
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,1899230,1921310,1899230,189923%-0,58
Isiklar Enerji ve Yapı Holding A.Ş.0,8300000,8400000,8200000,830000%0,00
Izmir Demir Celik Sanayi A.S.0,5876400,6042400,5810000,587640%1,14
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.1,81201,84801,77601,8120%1,34
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,6317600,6491500,6317600,631760%-2,24
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2720800,2793300,2720800,272080%-1,32
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,6048200,6329600,6048200,604820%-3,01
Karsan Otomotiv Sanayii ve Ticaret A.S.3,19613,24413,14803,1961%0,00
Karsu Tekstil Sanayii ve Ticaret A.S.1,22001,29001,21001,2200%-1,61
Kartonsan Karton Sanayi ve Ticaret A.Ş.123,57126,43120,00123,57%4,22
Kent Gıda Maddeleri Sanayii A.Ş.25,750026,500025,750025,7500%0,98
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1574100,1631800,1487400,157410%6,34
Kervansaray Yatirim Holding A.S.1,75011,78561,73831,7501%0,00
Klimasan Klima Sanayi ve Ticaret A.Ş.0,5303000,5424200,5303000,530300%-2,23
Koç Holding A.Ș.7,03747,16467,03747,0374%0,00
Konfrut Gida Sanayi ve Ticaret A.S.0,0475000,0490620,0475000,047500%-0,65
Konya Cimento Sanayii A.S.38,750039,500038,500038,7500%0,65
Kordsa Teknik Tekstil A.S.0,1357960,1368490,1347430,135796%0,00
Koza Anadolu Metal Madencilik A.S.0,2555300,2657500,2555300,255530%-2,78
Kristal Kola ve Meşrubat Sanayi A.Ş.1,32601,34131,31841,3260%-0,58
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,25001,27001,24001,2500%-0,79
Kütahya Porselen Sanayi A.Ş.1,70461,73701,70461,7046%-1,87
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0468290,0475600,0465850,046829%-0,52
Logo Yazilim Sanayi ve Ticaret A.S.3,76673,90003,70003,7667%-1,74
Luks Kadife Ticaret Sanayii A.S.1,08701,11081,08111,0870%-0,54
Lydia Holding AS0,9341140,9615880,9341140,934114%-2,16
Makina Takim Endustrisi A.S.0,3914200,4005200,3823200,391420%0,00
Marmaris Altinyunus Turistik Tesisler A.S.5,02005,10004,64005,0200%2,45
Marshall Boya ve Vernik Sanayi A.Ş.15,507815,700115,507815,5078%-2,02
Marti Otel İşletmeleri A.Ş.1,27001,28001,25001,2700%0,00
Mazhar Zorlu Holding A.S.1,33001,34001,32001,3300%-0,75
Menderes Tekstil Sanayi ve Ticaret A.S.0,2622200,2691200,2622200,262220%-2,56
Merko Gıda Sanayi ve Ticaret A.Ş.1,22621,26181,22621,2262%-1,43
Metemtur Otelcilik ve Turizm AS0,9437800,9531200,9297600,943780%0,00
Metro Ticari ve Mali Yatirimlar Holding A.S.0,8721500,8979500,8618200,872150%1,81
Metro Yatirim Ortakligi A.S.0,8000000,8200000,8000000,800000%-0,83
Migros Ticaret Anonim Sirketi9,65009,70009,65009,6500%0,00
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,9341100,9615900,9341100,934110%-2,16
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,15421,17321,14481,1542%-0,41
Mondi Turkey Corrugated Cardboard Inc.1,15421,17321,14471,1542%-0,41
Net Holding A.S.0,3979600,3979600,3843400,397960%0,69
Netas Telekomunikasyon A.S.3,65003,70003,62503,6500%0,00
Nuh Cimento Sanayi A.S.4,07504,10004,05004,0750%-0,61
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,9000000,9400000,9000000,900000%-4,26
Otokar Otomotiv ve Savunma Sanayi A.Ş.6,40006,60006,40006,4000%0,79
Oyak Cimento Fabrikalari A.S.0,8137310,8349220,8094930,813731%-3,03
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0134500,0139210,0129120,013450%-1,96
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.2,84002,92002,82002,8400%-1,39
Parsan Makina Parçaları Sanayi A.Ş.0,8151300,8225700,8076800,815130%0,46
Penguen Gıda Sanayi A.Ş.1,39781,42361,38911,3978%-1,22
Petkim Petrokimya Holding A.S.0,8531300,8919000,8482800,853130%-2,22
Petrokent Turizm A.Ş.13,500014,100013,000013,5000%-1,46
Pınar Entegre Et ve Un Sanayi A.Ş.0,1900000,1914280,1871420,190000%1,53
Pinar Su Sanayi ve Ticaret A.S.0,1763100,1808080,1727120,176310%1,03
Pinar Sut Mamulleri Sanayii A.S.0,2742850,2785710,2728570,274285%0,00
Platform Turizm Tasimacilik A.S.35,890035,890035,760035,7600%-0,94
QNB Bank A.Ş.0,4560210,4591230,4529190,456021%1,38
QNB Finansal Kiralama A.S.1,18831,23541,15691,1883%-3,81
QNB Finansal Kiralama A.Ş.0,1366520,1420700,1330400,136652%-3,81
QNB Finansbank A.Ş.0,7486900,7537800,7436000,748690%1,38
Ral Yatirim Holding A.S.0,2566790,2645050,2566790,256679%-1,20
Ray Sigorta A.S.0,9340500,9423100,9092500,934050%-0,88
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,9850001,00500,9700000,985000%0,51
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,7944580,8290000,7875500,794458%0,88
Sanko Pazarlama İthalat İhracat A.Ş.1,35251,36631,35251,3525%-0,51
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,1050000,1070000,1040000,105000%0,48
Sasa Polyester Sanayi A.Ş.0,0081360,0083950,0081360,008136%-2,48
Selcuk Gida Endustri Ihracat A.S.18,610718,827118,394318,6107%0,00
Serve Film Prodüksiyon Eglence A.S.1,25001,27001,24001,2500%-0,79
Soktas Tekstil Sanayi ve Ticaret A.S.2,09282,11852,06702,0928%0,83
Sonmez Filament Sentetik A.S.1,23001,26001,23001,2300%-1,60
Sonmez Pamuklu Sanayii A.S.0,2372610,2403630,2372610,237261%-0,65
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,49002,49002,45002,4500%-1,21
Şeker Finansal Kiralama A.Ş.1,71541,76261,70601,7154%0,55
Şekerbank T.A.Ş.0,9544800,9895000,9544800,954480%-3,11
Tat Gida Sanayi A.S.2,74002,80002,74002,7400%-0,72
Tek Art Insaat Ticaret Turizm A.S.4,12404,18004,04934,1240%2,79
Tera Finansal Yatırımlar Holding A.Ş.0,6050570,6165280,6021900,605057%-0,47
Tera Yatirim Teknoloji Holding A.Ş.0,5408470,5591040,5385650,540847%-1,66
Tofas Turk Otomobil Fabrikasi A.S.2,48402,52002,46602,4840%0,73
Tukas Gida Sanayi ve Ticaret A.S.0,2166660,2277770,2148140,216666%-0,85
Tupras Turkiye Petrol Rafinerileri A.S.2,34292,37142,32862,3429%0,00
Turcas Petrol A.S.1,02051,03961,01421,0205%-1,23
Turk Prysmian Kablo ve Sistemleri A.S.0,8259400,8259400,8044900,825940%4,76
Turk Sise ve Cam Fabrikalari A.S.0,8347500,8472100,8347500,834750%-0,98
Turk Traktor ve Ziraat Makineleri A.S.7,55007,60007,50007,5500%0,00
Turkcell Iletisim Hizmetleri A.S.6,33466,43516,30106,3346%0,53
Turkish Airlines Inc.0,9003300,9130100,8939900,900330%0,00
Turkiye Sigorta A.S.0,0402940,0407760,0400520,040294%0,60
Turkiye Sınai Kalkınma Bankası A.Ş.0,3313700,3372100,3299100,331370%-0,87
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,76151,79641,76151,7615%-1,94
Türkiye Garanti Bankası A.Ş.1,81591,83271,78231,8159%2,86
Türkiye Kalkınma ve Yatırım Bankası A.Ş.1,52461,56241,52461,5246%-1,63
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,6508500,6576300,6339000,650850%4,35
Usak Seramik Sanayii A.S.0,1353550,1372890,1334220,135355%-0,47
Ülker Bisküvi Sanayi A.Ş.5,20005,30005,15005,2000%0,00
Vakif Finansal Kiralama A.S.0,0105260,0108110,0104790,010526%0,45
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0761860,0799330,0736880,076186%4,27
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,8660500,8867900,8556700,866050%1,21
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2559400,2614100,2548400,255940%-1,68
Vestel Elektronik Sanayi ve Ticaret A.S.5,00005,15005,00005,0000%-1,96
Viking Kagit ve Seluloz A.S.1,58001,61001,57001,5800%-1,25
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,1400000,1400000,1360000,138000%-0,72
Yapi ve Kredi Bankasi A.S.1,35401,40511,35401,3540%-1,85
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2739400,2805700,2717300,273940%-0,80
Yesil Yapi Endustrisi A.S.0,3956260,4066160,3956260,395626%0,00
Yesil Yatirim Holding A.S.1,33001,41001,33001,3300%-1,48
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0990220,1014520,0959850,099022%1,87
Zorlu Enerji Elektrik Üretim A.Ş.1,33081,36041,33081,3308%-1,98