Amerikan Doları 50,0226 %0,07Euro 56,1177 %0,32Gram Altın 6.560,50 %3,04Ons Altın 4.056,47 %3,50Brent Petrol 94,7581 %-9,04EUR/USD 1,1218 %0,25Bitcoin 80.218,00 %3,57Ethereum 2.421,77 %6,46

24 Şubat 2005 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,8800000,8866660,8733330,880000%0,76
Afyon Çimento Sanayi T.A.Ş.0,3227600,3255000,3200300,322760%0,85
Akbank T.A.Ş.2,66642,68392,61372,6664%2,70
Akçansa Çimento Sanayi ve Ticaret A.Ş.5,55005,60005,45005,5500%1,83
Akenerji Elektrik Üretim A.Ş.1,03681,04481,02091,0368%2,36
Akin Tekstil A.S.2,92002,94002,92002,9200%0,00
Aksa Akrilik Kimya Sanayii A.Ş.0,1083500,1090490,1076510,108350%0,65
Aksigorta A.Ş.1,76281,76281,71911,7628%3,42
Aksu Enerji Ve Ticaret A.S.2,01192,02081,95872,0119%9,13
Alarko Carrier Sanayi ve Ticaret A.S.11,400011,500011,200011,4000%1,79
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0584320,0588710,0571140,058432%3,91
Alarko Holding A.Ş.2,08652,08652,06402,0865%1,09
Alcatel Lucent Teletas Telekomunikasyon A.S.2,92762,92762,84232,9276%3,00
Alkim Alkali Kimya A.S.0,3543910,3543910,3494460,354391%1,90
Alkim Kagit Sanayi ve Ticaret A.S.0,1007140,1007140,0992850,100714%2,17
Altinyunus Cesme Turistik Inc.2,39372,45362,34882,3937%1,91
Anadolu Anonim Türk Sigorta Şirketi0,6336200,6413470,5988480,633620%6,49
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,6898020,6898020,6772600,689802%1,85
Anadolu Grubu Holding A.S.0,3886980,3962780,3886980,393754%0,65
Anadolu Hayat Emeklilik A.S.0,9476500,9620800,9428400,947650%0,00
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,14001,16011,06931,1400%6,60
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,2380040,2920290,2380040,238004%-3,55
Arcelik A.S.7,85377,95127,80497,8537%1,26
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,9711900,9778000,9579800,971190%0,00
Arsan Tekstil Sanayi ve Ticaret A.S.0,0445920,0451260,0445920,044592%0,60
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,2396380,2455180,2381680,239638%1,88
Ata Gayrimenkul Yatirim Ortakligi A.S.1,03511,04221,02801,0351%0,69
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,5686700,5686700,5560300,568670%2,27
Atlantis Yatirim Holding A.S.1,34731,37001,33601,3473%1,28
Atlas Yatırım Ortaklığı A.Ş.1,05721,09631,04741,0572%-0,92
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,22241,23051,18191,2224%0,00
Ayen Enerji A.S.1,44781,46931,43711,4478%0,75
Aygaz A.S.3,50003,52003,46003,5000%1,16
Bagfas Bandirma Gübre Fabrikaları A.Ş.2,22052,23872,16592,2205%1,67
Bak Ambalaj Sanayi ve Ticaret A.S.0,9457480,9517720,9337010,945748%1,29
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,83001,86001,80001,8300%2,81
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0418950,0424030,0403710,041895%5,09
Batisoke Cimento Sanayi ve Ticaret A.S.0,5537600,5577400,5418100,553760%3,73
Besiktas Futbol Yatirimlari A.S.0,5795520,5845050,5547840,579552%4,46
Big Medya Teknoloji Anonim Sirketi3,87733,93723,83733,8773%0,52
Birlik Mensucat Fabric Industry and Trade Inc.6,47946,54516,38076,4794%1,03
Blume Metal Kimya Anonim Sirketi0,1852620,1852620,1825110,185262%2,54
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,72002,78002,70002,7200%0,00
Borusan Yatirim ve Pazarlama A.S.4,04004,08004,02004,0400%0,00
Bosch Fren Sistemleri A.Ş.15,912316,157115,830715,9123%0,00
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0397820,0399580,0394300,039782%1,80
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.2,37802,40242,36582,3780%0,00
Burcelik Bursa Celik Dokum Sanayi A.S.0,1269230,1269230,1246150,126923%2,48
Burcelik Vana Sanayi ve Ticaret A.S.1,19321,19321,18541,1932%1,32
Bursa Cimento Fabrikasi A.S.1,75441,76521,74381,7544%0,61
Celik Halat ve Tel Sanayii A.S.1,35641,36551,32031,3564%4,90
Cemtas Celik Makina Sanayi ve Ticaret A.S.1,46901,48971,44141,4690%1,91
Cim Beton Hazirbeton Prefabrication A.S.15,600015,800015,000015,6000%4,70
Cimentas Izmir Cimento Fabrikasi A.S.3,69033,71443,61793,6903%2,68
Coca-Cola İçecek A.Ş.8,40008,50008,30008,4000%-1,18
Cosmos Yatirim Holding A.S.1,30001,30001,27001,3000%2,36
Creditwest Faktoring A.S.0,0973330,0979990,0939990,097333%4,29
Çelebi Hava Servisi A.Ş.4,38894,47224,19444,3889%5,33
Çimsa Çimento Sanayi ve Ticaret A.Ş.5,75005,85005,70005,7500%0,00
Dagi Yatirim Holding A.S.1,68071,68071,64091,6807%2,43
Dardanel Onentas Gida Sanayi A.S.1,16001,18001,14001,1600%2,65
Demisas Dokum Emaye Sanayi A.S.1,01941,01941,01341,0194%0,60
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.4,32004,34004,12004,3200%4,85
Derimod Konfeksiyon Ayakkabi A.S.0,6885900,6918300,6755900,688590%2,42
Desa Deri Sanayi Ve Ticaret A.S.0,1275750,1285790,1255660,127575%2,42
Deva Holding A.S.0,9048400,9090600,8963800,904840%1,42
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.8,90008,95008,55008,9000%3,49
Dogan Burda Magazine Publishing and Media Inc.3,87733,93723,83733,8773%0,52
Dogan Sirketler Grubu Holdings A.S.1,09241,09841,06241,0924%4,60
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,7661160,7825330,7606440,766116%-1,41
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,7661200,7825300,7606400,766120%-1,41
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,6766700,6766700,6622700,676670%2,17
Dogus Otomotiv Servis ve Ticaret A.S.2,02002,03001,98002,0200%2,54
Dogusan Boru Sanayii ve Ticaret A.S.1,02781,03600,9707301,0278%5,88
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.2,02842,03792,00002,0284%2,39
Dunya Holding A.Ş.11,815011,950811,679211,8150%1,16
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,1315030,1337130,1315030,131503%-0,83
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,2066660,2100000,2066660,206666%0,00
Eczacibasi Yatirim Holding A.S.2,15002,15002,11672,1500%2,38
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,94723,00502,94722,9472%0,66
Ege Endustri ve Ticaret A.S.12,100012,300012,000012,1000%2,54
Ege Profil ve Sanayi A.S.0,2001470,2001470,1953430,200147%2,46
Ege Seramik Sanayi ve Ticaret A.Ş.1,39001,40001,36001,3900%2,21
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,9100000,9200000,8700000,910000%3,41
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,6160000,6186700,6026700,616000%1,76
Emek Elektrik Endüstrisi A.Ş.0,4550000,4550000,4450000,455000%1,11
Eminis Ambalaj A.S.2,38672,40222,35572,3867%0,00
Enka Insaat ve Sanayi A.S.0,8160360,8200360,8040350,816036%2,51
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.2,06192,07502,02282,0619%3,27
Eregli Demir ve Celik Fabrikalari T.A.S.0,4704540,4739390,4600000,470454%1,50
Ersu Meyve ve Gida Sanayi A.S.0,7047000,7099200,6994800,704700%0,75
Escort Teknoloji Yatırım A.Ş.0,0346590,0350260,0344760,034659%0,53
Federal-Mogul Izmit Piston9,50009,71439,35719,5000%0,76
Fenerbahçe Futbol A.Ş.5,99626,04385,85345,9962%2,44
Ford Otomotiv Sanayi A.Ş.1,12001,14001,12001,1200%0,90
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0076590,0080550,0075110,007659%1,97
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.2,14562,17042,13322,1456%1,17
Garanti Faktoring A.S.0,6596700,6822600,6596700,659670%-0,68
Garanti Yatirim Ortakligi A.S.0,3611500,3664600,3611500,361150%0,00
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0809500,0822630,0792000,080950%1,09
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,2713550,2841040,2695340,271355%0,00
Global Yatırım Holding A.Ş.0,3503140,3503140,3403050,350314%4,48
Goodyear Lastikleri T.A.Ş.0,1364250,1379940,1348570,136425%1,75
Göltaş Göller Bölgesi Çimento A.Ş.8,12008,24007,88008,1200%4,10
GSD Denizcilik Gayrimenkul A.Ş.0,5326500,5779900,5269900,532650%2,17
GSD Holding A.S.0,6222200,6388900,6055600,622220%4,67
Gubre Fabrikalari T.A.S.0,1953500,1953500,1913100,195350%4,31
Hacı Ömer Sabancı Holding A.Ş.2,73672,73672,68412,7367%1,96
Hektaş Ticaret T.A.Ş.0,0198120,0199830,0194700,019812%2,66
Hürriyet Gazetecilik ve Matbaacılık A.Ş.3,11543,15383,03853,1154%1,25
ICBC Turkey Bank A.S.0,9992201,04030,9718500,999220%6,57
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,2240000,2560000,2180000,224000%-3,45
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,9214000,9531800,9023400,921400%4,32
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,7300000,7300000,7100000,730000%2,82
Ihlas Holding A.S.0,8878600,9035700,8800000,887860%1,80
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,1273250,1290780,1273250,127325%-1,36
Intema Insaat ve Tesisat Malzeme A.S.0,9442000,9570500,9377800,944200%1,38
Inveo Yatırım Holding A.Ş.0,0435670,0435670,0414250,043567%5,17
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,5856800,5984100,5856800,585680%-1,08
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,5856810,5984130,5856810,585681%-1,08
Is Finansal Kiralama A.S.0,3758100,3857900,3658400,375810%3,67
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,00441,01851,00441,0044%0,47
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,1899230,1921310,1888180,189923%0,00
Isiklar Enerji ve Yapı Holding A.Ş.0,8300000,8400000,8200000,830000%1,22
Izmir Demir Celik Sanayi A.S.0,5876400,5909600,5743600,587640%2,31
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.1,88401,90801,84801,8840%3,97
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,6056800,6056800,5940900,605680%1,46
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2684500,2702600,2648200,268450%1,37
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,5837300,6259200,5766900,583730%0,40
Karsan Otomotiv Sanayii ve Ticaret A.S.3,19613,22013,14803,1961%1,53
Karsu Tekstil Sanayii ve Ticaret A.S.1,21001,22001,20001,2100%1,68
Kartonsan Karton Sanayi ve Ticaret A.Ş.123,57125,00122,86123,57%0,00
Kent Gıda Maddeleri Sanayii A.Ş.26,250026,500025,750026,2500%1,94
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1834000,1841200,1595700,183400%17,05
Kervansaray Yatirim Holding A.S.1,80921,84471,78561,8092%1,32
Klimasan Klima Sanayi ve Ticaret A.Ş.0,5545500,5878800,5303000,554550%4,57
Koç Holding A.Ș.7,20697,24937,07987,2069%3,03
Konfrut Gida Sanayi ve Ticaret A.S.0,0484370,0500000,0481250,048437%1,97
Konya Cimento Sanayii A.S.39,000039,500038,500039,0000%2,63
Kordsa Teknik Tekstil A.S.0,1368490,1379010,1347430,136849%2,36
Koza Anadolu Metal Madencilik A.S.0,2380000,2920300,2380000,238000%-3,55
Kristal Kola ve Meşrubat Sanayi A.Ş.1,33371,34131,30301,3337%2,35
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,25001,26001,24001,2500%0,81
Kütahya Porselen Sanayi A.Ş.1,70461,70461,68831,7046%0,00
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0463410,0470730,0460970,046341%-0,52
Logo Yazilim Sanayi ve Ticaret A.S.3,73333,86673,70003,7333%0,00
Luks Kadife Ticaret Sanayii A.S.1,06331,08111,06331,0633%0,00
Lydia Holding AS0,9409830,9478510,9272460,940983%2,24
Makina Takim Endustrisi A.S.0,4005200,4096200,3914200,400520%2,32
Marmaris Altinyunus Turistik Tesisler A.S.5,05005,15004,50005,0500%3,91
Marshall Boya ve Vernik Sanayi A.Ş.16,020516,020515,379716,0205%4,17
Marti Otel İşletmeleri A.Ş.1,27001,28001,26001,2700%1,60
Mazhar Zorlu Holding A.S.1,33001,35001,32001,3300%1,53
Menderes Tekstil Sanayi ve Ticaret A.S.0,2691200,2691200,2622200,269120%1,30
Merko Gıda Sanayi ve Ticaret A.Ş.1,22621,24401,20851,2262%1,47
Metemtur Otelcilik ve Turizm AS0,9437800,9437800,9297600,943780%2,54
Metro Ticari ve Mali Yatirimlar Holding A.S.0,9031100,9185900,9031100,903110%1,16
Metro Yatirim Ortakligi A.S.0,8133300,8133300,7933300,813330%2,52
Migros Ticaret Anonim Sirketi9,80009,90009,70009,8000%1,03
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,9409800,9478500,9272500,940980%2,24
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,17321,18281,15421,1732%1,65
Mondi Turkey Corrugated Cardboard Inc.1,17321,18271,15421,1732%1,65
Net Holding A.S.0,3952400,3952400,3843400,395240%4,32
Netas Telekomunikasyon A.S.3,62503,65003,62503,6250%0,00
Nuh Cimento Sanayi A.S.4,10004,15004,07504,1000%0,00
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,9300000,9350000,9200000,930000%-1,06
Otokar Otomotiv ve Savunma Sanayi A.Ş.6,45006,50006,35006,4500%1,57
Oyak Cimento Fabrikalari A.S.0,8306840,8391600,8222080,830684%2,08
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0133830,0141220,0132480,013383%0,00
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.2,84002,86002,80002,8400%0,00
Parsan Makina Parçaları Sanayi A.Ş.0,8151300,8262900,8114000,815130%0,00
Penguen Gıda Sanayi A.Ş.1,39781,40641,38051,3978%0,62
Petkim Petrokimya Holding A.S.0,8434300,8434300,8095000,843430%3,57
Petrokent Turizm A.Ş.13,900014,300013,600013,9000%2,96
Pınar Entegre Et ve Un Sanayi A.Ş.0,1900000,1914280,1857140,190000%2,31
Pinar Su Sanayi ve Ticaret A.S.0,1799090,1835070,1763100,179909%2,04
Pinar Sut Mamulleri Sanayii A.S.0,2771420,2800000,2700000,277142%2,65
Platform Turizm Tasimacilik A.S.35,370035,710035,370035,7100%-0,14
QNB Bank A.Ş.0,4839400,4932470,4777360,483940%4,70
QNB Finansal Kiralama A.S.1,28781,31401,20401,2878%10,31
QNB Finansal Kiralama A.Ş.0,1480900,1511000,1384580,148090%10,31
QNB Finansbank A.Ş.0,7945300,8098100,7843400,794530%4,70
Ral Yatirim Holding A.S.0,2535490,2582440,2519840,253549%1,89
Ray Sigorta A.S.0,9340500,9753800,9009800,934050%2,73
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.1,12001,28001,09001,1200%-3,45
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,7944580,8082750,7875500,794458%0,88
Sanko Pazarlama İthalat İhracat A.Ş.1,35941,36631,34561,3594%1,55
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,1080000,1080000,1060000,108000%2,86
Sasa Polyester Sanayi A.Ş.0,0082390,0082390,0081360,008239%1,92
Selcuk Gida Endustri Ihracat A.S.18,827119,043518,610718,8271%1,16
Serve Film Prodüksiyon Eglence A.S.1,25001,26001,24001,2500%0,81
Soktas Tekstil Sanayi ve Ticaret A.S.2,13562,18712,12712,1356%0,81
Sonmez Filament Sentetik A.S.1,24001,27001,23001,2400%1,64
Sonmez Pamuklu Sanayii A.S.0,2341600,2388120,2341600,234160%0,67
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,42002,42002,42002,4200%0,83
Şeker Finansal Kiralama A.Ş.1,81911,88511,74371,8191%12,21
Şekerbank T.A.Ş.1,05081,06830,9719901,0508%12,68
Tat Gida Sanayi A.S.2,74002,76002,68002,7400%2,24
Tek Art Insaat Ticaret Turizm A.S.4,10534,12404,03074,1053%2,33
Tera Finansal Yatırımlar Holding A.Ş.0,6050570,6050570,5907200,605057%2,43
Tera Yatirim Teknoloji Holding A.Ş.0,5408470,5454120,5340020,540847%1,28
Tofas Turk Otomobil Fabrikasi A.S.2,52002,53802,50202,5200%0,72
Tukas Gida Sanayi ve Ticaret A.S.0,2203700,2240740,2148140,220370%3,48
Tupras Turkiye Petrol Rafinerileri A.S.2,47142,50002,42862,4714%2,98
Turcas Petrol A.S.1,03961,04591,02051,0396%1,86
Turk Prysmian Kablo ve Sistemleri A.S.0,7937600,8044900,7937600,793760%-1,99
Turk Sise ve Cam Fabrikalari A.S.0,8430500,8472100,8305900,843050%1,50
Turk Traktor ve Ziraat Makineleri A.S.7,70007,75007,50007,7000%3,36
Turkcell Iletisim Hizmetleri A.S.6,20056,30106,13346,2005%0,54
Turkish Airlines Inc.0,9003300,9066700,8939900,900330%1,43
Turkiye Sigorta A.S.0,0419830,0429480,0400520,041983%6,10
Turkiye Sınai Kalkınma Bankası A.Ş.0,3386700,3415900,3226100,338670%5,46
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,77891,77891,56961,7789%2,00
Türkiye Garanti Bankası A.Ş.1,88321,90001,83271,8832%2,75
Türkiye Kalkınma ve Yatırım Bankası A.Ş.1,51201,53721,46161,5120%3,45
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,6542400,6711900,6508500,654240%-1,53
Usak Seramik Sanayii A.S.0,1360000,1372890,1347110,136000%0,96
Ülker Bisküvi Sanayi A.Ş.5,40005,45005,15005,4000%5,88
Vakif Finansal Kiralama A.S.0,0105730,0107630,0105260,010573%-0,89
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0755620,0780600,0736880,075562%0,83
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,8712300,8919800,8660500,871230%-0,59
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2570300,2570300,2537500,257030%0,86
Vestel Elektronik Sanayi ve Ticaret A.S.5,10005,10005,00005,1000%1,59
Viking Kagit ve Seluloz A.S.1,57001,60001,57001,5700%-0,63
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,1380000,1520000,1370000,149000%8,76
Yapi ve Kredi Bankasi A.S.1,40511,41791,37961,4051%1,85
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2739400,2739400,2695200,273940%2,48
Yesil Yapi Endustrisi A.S.0,3708990,3791420,3599100,370899%-5,59
Yesil Yatirim Holding A.S.1,34001,34001,33001,3400%1,52
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0972000,0972000,0965920,097200%0,00
Zorlu Enerji Elektrik Üretim A.Ş.1,34421,35501,32811,3442%1,63