Amerikan Doları 50,0408 %0,05Euro 56,2109 %0,07Gram Altın 6.575,00 %0,11Ons Altın 4.063,72 %0,06Brent Petrol 94,5671 %-0,65EUR/USD 1,1233 %0,03Bitcoin 80.693,53 %0,69Ethereum 2.436,59 %0,64

23 Şubat 2005 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,8733330,8800000,8333330,873333%-0,76
Afyon Çimento Sanayi T.A.Ş.0,3200300,3227600,3172900,320030%-0,85
Akbank T.A.Ş.2,59622,61372,54362,5962%1,37
Akçansa Çimento Sanayi ve Ticaret A.Ş.5,45005,55005,35005,4500%-1,80
Akenerji Elektrik Üretim A.Ş.1,01291,02091,00491,0129%0,00
Akin Tekstil A.S.2,92002,94002,62002,9200%-0,68
Aksa Akrilik Kimya Sanayii A.Ş.0,1076510,1083500,1069520,107651%-0,65
Aksigorta A.Ş.1,70451,71911,69001,7045%-0,85
Aksu Enerji Ve Ticaret A.S.1,84351,85241,81691,8435%0,00
Alarko Carrier Sanayi ve Ticaret A.S.11,200011,200011,100011,2000%0,00
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0562350,0575530,0549170,056235%1,59
Alarko Holding A.Ş.2,06402,08652,05272,0640%-1,08
Alcatel Lucent Teletas Telekomunikasyon A.S.2,84232,87072,81392,8423%-1,96
Alkim Alkali Kimya A.S.0,3477980,3510950,3477980,347798%0,00
Alkim Kagit Sanayi ve Ticaret A.S.0,0985710,0992850,0978570,098571%-1,43
Altinyunus Cesme Turistik Inc.2,34882,39372,33392,3488%-1,88
Anadolu Anonim Türk Sigorta Şirketi0,5949850,6143020,5911210,594985%-5,52
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,6772600,6898020,6709890,677260%-0,92
Anadolu Grubu Holding A.S.0,3861780,3937540,3861780,391222%0,65
Anadolu Hayat Emeklilik A.S.0,9476500,9620800,9476500,947650%-0,51
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,06931,07941,05921,0693%-2,75
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,2467650,2642860,2438440,246765%-3,43
Arcelik A.S.7,75617,80497,70737,7561%-0,62
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,9711900,9844100,9645900,971190%-0,68
Arsan Tekstil Sanayi ve Ticaret A.S.0,0443250,0445920,0443250,044325%-1,19
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,2352270,2455180,2234660,235227%4,58
Ata Gayrimenkul Yatirim Ortakligi A.S.1,02801,04221,02081,0280%-0,69
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,5560300,5623500,5497100,556030%0,00
Atlantis Yatirim Holding A.S.1,33031,37001,33031,3303%-2,08
Atlas Yatırım Ortaklığı A.Ş.1,06691,14521,06691,0669%-5,22
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,22241,27901,21431,2224%-5,62
Ayen Enerji A.S.1,43711,45861,42641,4371%-2,19
Aygaz A.S.3,46003,50003,44003,4600%-0,57
Bagfas Bandirma Gübre Fabrikaları A.Ş.2,18412,20232,16592,1841%-0,83
Bak Ambalaj Sanayi ve Ticaret A.S.0,9337010,9397250,9276770,933701%-1,27
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,78001,80001,76001,7800%-1,11
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0398640,0411330,0391020,039864%-7,10
Batisoke Cimento Sanayi ve Ticaret A.S.0,5338400,5338400,5258700,533840%-0,74
Besiktas Futbol Yatirimlari A.S.0,5547840,5696450,5399240,554784%1,82
Big Medya Teknoloji Anonim Sirketi3,85734,01723,83733,8573%-3,98
Birlik Mensucat Fabric Industry and Trade Inc.6,41366,67676,41366,4136%-1,02
Blume Metal Kimya Anonim Sirketi0,1806760,1834280,1788420,180676%-2,48
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,72002,76002,64002,7200%3,03
Borusan Yatirim ve Pazarlama A.S.4,04004,06003,98004,0400%0,50
Bosch Fren Sistemleri A.Ş.15,912316,075515,667515,9123%-1,02
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0390780,0390780,0385490,039078%-0,89
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.2,37802,39022,36582,3780%-0,51
Burcelik Bursa Celik Dokum Sanayi A.S.0,1238460,1253840,1238460,123846%-1,83
Burcelik Vana Sanayi ve Ticaret A.S.1,17771,18541,17771,1777%-1,30
Bursa Cimento Fabrikasi A.S.1,74381,77581,72241,7438%-1,21
Celik Halat ve Tel Sanayii A.S.1,29321,32031,28411,2932%-4,03
Cemtas Celik Makina Sanayi ve Ticaret A.S.1,44141,44831,42761,4414%0,48
Cim Beton Hazirbeton Prefabrication A.S.14,900015,000014,800014,9000%-0,67
Cimentas Izmir Cimento Fabrikasi A.S.3,59383,61793,56973,5938%0,00
Coca-Cola İçecek A.Ş.8,50008,70008,50008,5000%-1,16
Cosmos Yatirim Holding A.S.1,27001,29001,26001,2700%-1,55
Creditwest Faktoring A.S.0,0933330,0946660,0933330,093333%-0,71
Çelebi Hava Servisi A.Ş.4,16674,22224,16674,1667%-1,96
Çimsa Çimento Sanayi ve Ticaret A.Ş.5,75005,90005,40005,7500%3,60
Dagi Yatirim Holding A.S.1,64091,71261,64091,6409%-2,37
Dardanel Onentas Gida Sanayi A.S.1,13001,16001,13001,1300%-3,42
Demisas Dokum Emaye Sanayi A.S.1,01341,01941,00731,0134%-0,60
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.4,12004,18004,10004,1200%-1,44
Derimod Konfeksiyon Ayakkabi A.S.0,6723500,6820900,6658500,672350%-0,48
Desa Deri Sanayi Ve Ticaret A.S.0,1245610,1255660,1225520,124561%0,00
Deva Holding A.S.0,8921500,9006100,8752400,892150%-2,31
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.8,60008,85008,55008,6000%-2,82
Dogan Burda Magazine Publishing and Media Inc.3,85734,01723,83733,8573%-3,98
Dogan Sirketler Grubu Holdings A.S.1,04441,05641,03241,0444%-2,79
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,7770610,7770610,7551720,777061%-1,39
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,7770600,7770600,7551700,777060%-1,39
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,6622700,6838700,6478800,662270%1,10
Dogus Otomotiv Servis ve Ticaret A.S.1,97001,99001,96001,9700%-2,48
Dogusan Boru Sanayii ve Ticaret A.S.0,9707300,9707300,8320600,970730%5,31
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.1,98101,99051,96211,9810%-0,48
Dunya Holding A.Ş.11,679211,950811,679211,6792%0,00
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,1326080,1381330,1281870,132608%-3,23
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,2066660,2100000,2033330,206666%0,00
Eczacibasi Yatirim Holding A.S.2,10002,11672,08332,1000%-0,79
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,92803,04362,92802,9280%0,00
Ege Endustri ve Ticaret A.S.11,800012,100011,600011,8000%0,85
Ege Profil ve Sanayi A.S.0,1953430,2001470,1953430,195343%-0,81
Ege Seramik Sanayi ve Ticaret A.Ş.1,36001,38001,35001,3600%-1,45
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,8800000,8900000,8800000,880000%-2,22
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,6053300,6080000,6026700,605330%-0,44
Emek Elektrik Endüstrisi A.Ş.0,4500000,4550000,4350000,450000%1,12
Eminis Ambalaj A.S.2,38672,40222,37122,3867%0,00
Enka Insaat ve Sanayi A.S.0,7960350,8000350,7840340,796035%0,00
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,99662,00971,94441,9966%0,00
Eregli Demir ve Celik Fabrikalari T.A.S.0,4634850,4669690,4600000,463485%-2,21
Ersu Meyve ve Gida Sanayi A.S.0,6994800,7047000,6942600,699480%-0,74
Escort Teknoloji Yatırım A.Ş.0,0344760,0346590,0339260,034476%0,53
Federal-Mogul Izmit Piston9,42869,64299,28579,4286%-1,49
Fenerbahçe Futbol A.Ş.5,85345,85345,75825,8534%-1,60
Ford Otomotiv Sanayi A.Ş.1,11001,12001,09001,1100%0,00
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0075110,0078080,0074620,007511%-1,30
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.2,12082,12082,08362,1208%1,18
Garanti Faktoring A.S.0,6641900,6777400,6190000,664190%5,76
Garanti Yatirim Ortakligi A.S.0,3611500,3744200,3531800,361150%0,74
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0800750,0805120,0783240,080075%1,10
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,2713550,2749980,2677130,271355%2,05
Global Yatırım Holding A.Ş.0,3403050,3403050,3353000,335300%-2,19
Goodyear Lastikleri T.A.Ş.0,1340730,1356410,1325050,134073%-0,58
Göltaş Göller Bölgesi Çimento A.Ş.7,80007,92007,76007,8000%-2,50
GSD Denizcilik Gayrimenkul A.Ş.0,5213200,5383200,5156500,521320%-2,13
GSD Holding A.S.0,5944400,6111100,5888900,594440%-2,73
Gubre Fabrikalari T.A.S.0,1872700,1899600,1872700,187270%-2,11
Hacı Ömer Sabancı Holding A.Ş.2,68412,68412,60522,6841%0,00
Hektaş Ticaret T.A.Ş.0,0192990,0194700,0192990,019299%-0,88
Hürriyet Gazetecilik ve Matbaacılık A.Ş.3,07693,09623,03853,0769%-0,62
ICBC Turkey Bank A.S.0,9376300,9718500,8897200,937630%-1,44
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,2320000,2360000,2060000,232000%17,77
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,8832800,8959800,8705700,883280%-0,71
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,7100000,7200000,7000000,710000%-2,74
Ihlas Holding A.S.0,8721400,8878600,8564300,872140%0,00
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,1290780,1296620,1238210,129078%3,76
Intema Insaat ve Tesisat Malzeme A.S.0,9313600,9570500,9185100,931360%-0,68
Inveo Yatırım Holding A.Ş.0,0414250,0423770,0407100,041425%-2,79
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,5920500,6047800,5856800,592050%-3,13
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,5920470,6047790,5856810,592047%-3,12
Is Finansal Kiralama A.S.0,3625100,3824700,3525300,362510%-7,63
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,9997401,03260,9950500,999740%-1,84
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,1899230,1932350,1877140,189923%0,00
Isiklar Enerji ve Yapı Holding A.Ş.0,8200000,8300000,8000000,820000%-1,20
Izmir Demir Celik Sanayi A.S.0,5743600,5942800,5743600,574360%-2,26
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.1,81201,83601,80001,8120%0,00
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,5969900,6259700,5940900,596990%-5,50
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2648200,2702600,2630100,264820%-2,67
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,5813800,6001400,5720000,581380%-3,88
Karsan Otomotiv Sanayii ve Ticaret A.S.3,14803,19613,14803,1480%-1,50
Karsu Tekstil Sanayii ve Ticaret A.S.1,19001,20001,18001,1900%-2,46
Kartonsan Karton Sanayi ve Ticaret A.Ş.123,57126,43122,86123,57%0,00
Kent Gıda Maddeleri Sanayii A.Ş.25,750026,000025,750025,7500%0,00
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1566900,1624600,1523500,156690%-0,46
Kervansaray Yatirim Holding A.S.1,78561,82111,78561,7856%2,03
Klimasan Klima Sanayi ve Ticaret A.Ş.0,5303000,5454500,5272700,530300%0,00
Koç Holding A.Ș.6,99507,03746,86786,9950%-0,60
Konfrut Gida Sanayi ve Ticaret A.S.0,0475000,0484370,0468750,047500%0,00
Konya Cimento Sanayii A.S.38,000038,250037,750038,0000%-1,94
Kordsa Teknik Tekstil A.S.0,1336910,1347430,1336910,133691%-1,55
Koza Anadolu Metal Madencilik A.S.0,2467700,2642900,2438400,246770%-3,43
Kristal Kola ve Meşrubat Sanayi A.Ş.1,30301,31071,29541,3030%-1,73
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,24001,26001,23001,2400%-0,80
Kütahya Porselen Sanayi A.Ş.1,70461,70461,67211,7046%0,00
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0465850,0470730,0463410,046585%-0,52
Logo Yazilim Sanayi ve Ticaret A.S.3,73333,86673,60003,7333%-0,89
Luks Kadife Ticaret Sanayii A.S.1,06331,08111,06331,0633%-2,19
Lydia Holding AS0,9203770,9341140,9203770,920377%-1,47
Makina Takim Endustrisi A.S.0,3914200,4005200,3823200,391420%0,00
Marmaris Altinyunus Turistik Tesisler A.S.4,86004,96004,74004,8600%-3,19
Marshall Boya ve Vernik Sanayi A.Ş.15,379715,571915,059315,3797%-0,83
Marti Otel İşletmeleri A.Ş.1,25001,29001,24001,2500%-1,57
Mazhar Zorlu Holding A.S.1,31001,32001,30001,3100%-1,50
Menderes Tekstil Sanayi ve Ticaret A.S.0,2656700,2656700,2587700,265670%1,32
Merko Gıda Sanayi ve Ticaret A.Ş.1,20851,22621,19071,2085%-1,45
Metemtur Otelcilik ve Turizm AS0,9204200,9344300,9110700,920420%-2,48
Metro Ticari ve Mali Yatirimlar Holding A.S.0,8927900,9082700,8773100,892790%2,37
Metro Yatirim Ortakligi A.S.0,7933300,8066700,7866700,793330%-0,83
Migros Ticaret Anonim Sirketi9,70009,80009,65009,7000%0,52
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,9203800,9341100,9203800,920380%-1,47
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,15421,15421,14481,1542%0,00
Mondi Turkey Corrugated Cardboard Inc.1,15421,15421,14471,1542%0,00
Net Holding A.S.0,3788800,3870600,3761600,378880%-4,79
Netas Telekomunikasyon A.S.3,62503,65003,55003,6250%-0,68
Nuh Cimento Sanayi A.S.4,10004,15004,05004,1000%0,61
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,9400000,9500000,8900000,940000%4,44
Otokar Otomotiv ve Savunma Sanayi A.Ş.6,35006,45006,25006,3500%-0,78
Oyak Cimento Fabrikalari A.S.0,8137310,8179690,7967780,813731%0,00
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0133830,0135170,0131140,013383%-0,50
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.2,84002,88002,80002,8400%0,00
Parsan Makina Parçaları Sanayi A.Ş.0,8151300,8337400,8002400,815130%0,00
Penguen Gıda Sanayi A.Ş.1,38911,39781,36331,3891%-0,62
Petkim Petrokimya Holding A.S.0,8143500,8288900,7949600,814350%-4,55
Petrokent Turizm A.Ş.13,500013,700013,300013,5000%0,00
Pınar Entegre Et ve Un Sanayi A.Ş.0,1857140,1871420,1842850,185714%-2,26
Pinar Su Sanayi ve Ticaret A.S.0,1763100,1781090,1763100,176310%0,00
Pinar Sut Mamulleri Sanayii A.S.0,2700000,2728570,2685710,270000%-1,56
QNB Bank A.Ş.0,4622250,4777360,4591230,462225%1,36
QNB Finansal Kiralama A.S.1,16741,17791,15691,1674%-1,76
QNB Finansal Kiralama A.Ş.0,1342440,1354480,1330400,134244%-1,76
QNB Finansbank A.Ş.0,7588800,7843400,7537800,758880%1,36
Ral Yatirim Holding A.S.0,2488540,2582440,2410280,248854%-3,05
Ray Sigorta A.S.0,9092500,9257800,8596500,909250%-2,66
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.1,16001,18001,03001,1600%17,77
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,7875500,7944580,7737330,787550%-0,87
Sanko Pazarlama İthalat İhracat A.Ş.1,33871,34561,33181,3387%-1,02
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,1050000,1070000,1035000,105000%0,00
Sasa Polyester Sanayi A.Ş.0,0080840,0081360,0080320,008084%-0,64
Selcuk Gida Endustri Ihracat A.S.18,610719,043518,610718,6107%0,00
Serve Film Prodüksiyon Eglence A.S.1,24001,26001,23001,2400%-0,80
Soktas Tekstil Sanayi ve Ticaret A.S.2,11852,13562,04992,1185%1,23
Sonmez Filament Sentetik A.S.1,22001,23001,19001,2200%-0,81
Sonmez Pamuklu Sanayii A.S.0,2326090,2341600,2279570,232609%-1,96
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,44002,44002,40002,4000%-2,04
Şeker Finansal Kiralama A.Ş.1,62121,67771,62121,6212%-5,49
Şekerbank T.A.Ş.0,9325800,9457200,9238300,932580%-2,29
Tat Gida Sanayi A.S.2,68002,72002,66002,6800%-2,19
Tek Art Insaat Ticaret Turizm A.S.4,01204,06804,01204,0120%-2,71
Tera Finansal Yatırımlar Holding A.Ş.0,5907200,6165280,5907200,590720%-2,37
Tera Yatirim Teknoloji Holding A.Ş.0,5340000,5408480,4929240,534000%-1,27
Tofas Turk Otomobil Fabrikasi A.S.2,50202,52002,41202,5020%0,73
Tukas Gida Sanayi ve Ticaret A.S.0,2129620,2148140,2111110,212962%-1,71
Tupras Turkiye Petrol Rafinerileri A.S.2,40002,41432,32862,4000%2,44
Turcas Petrol A.S.1,02051,02051,00151,0205%0,00
Turk Prysmian Kablo ve Sistemleri A.S.0,8098500,8473900,7991200,809850%-1,95
Turk Sise ve Cam Fabrikalari A.S.0,8305900,8347500,8222900,830590%-0,50
Turk Traktor ve Ziraat Makineleri A.S.7,45007,55007,40007,4500%-1,32
Turkcell Iletisim Hizmetleri A.S.6,16706,26756,13346,1670%-2,65
Turkish Airlines Inc.0,8876500,9003300,8876500,887650%-1,41
Turkiye Sigorta A.S.0,0395700,0400520,0390870,039570%-1,80
Turkiye Sınai Kalkınma Bankası A.Ş.0,3211500,3284500,3196900,321150%-3,08
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,74401,76151,74401,7440%-0,99
Türkiye Garanti Bankası A.Ş.1,83271,86641,78231,8327%0,93
Türkiye Kalkınma ve Yatırım Bankası A.Ş.1,46161,51201,46161,4616%-4,13
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,6644100,6847500,5898300,664410%2,08
Usak Seramik Sanayii A.S.0,1347110,1360000,1327770,134711%-0,48
Ülker Bisküvi Sanayi A.Ş.5,10005,20005,10005,1000%-1,92
Vakif Finansal Kiralama A.S.0,0106680,0108580,0104790,010668%1,35
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0749370,0761860,0743130,074937%-1,64
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,8764200,8867900,8556700,876420%1,20
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2548400,2559400,2526600,254840%-0,43
Vestel Elektronik Sanayi ve Ticaret A.S.5,02005,05004,95005,0200%0,40
Viking Kagit ve Seluloz A.S.1,58001,60001,56001,5800%0,00
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,1350000,1380000,1240000,137000%-0,72
Yapi ve Kredi Bankasi A.S.1,37961,39241,32851,3796%1,89
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2673100,2717300,2651000,267310%-2,42
Yesil Yapi Endustrisi A.S.0,3928790,3983740,3873840,392879%-0,69
Yesil Yatirim Holding A.S.1,32001,36001,32001,3200%-0,75
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0972000,0990220,0972000,097200%-1,84
Zorlu Enerji Elektrik Üretim A.Ş.1,32271,32811,30661,3227%-0,61