Amerikan Doları 50,0184 %0,00Euro 56,1682 %-0,01Gram Altın 6.571,50 %0,05Ons Altın 4.063,39 %0,05Brent Petrol 95,0871 %-0,10EUR/USD 1,1230 %-0,01Bitcoin 80.288,00 %0,19Ethereum 2.425,28 %0,18

28 Şubat 2005 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,9133330,9133330,9000000,913333%1,48
Afyon Çimento Sanayi T.A.Ş.0,3446400,3555800,3255000,344640%5,00
Akbank T.A.Ş.2,73652,75412,68392,7365%0,00
Akçansa Çimento Sanayi ve Ticaret A.Ş.5,65005,75005,60005,6500%0,00
Akenerji Elektrik Üretim A.Ş.1,10061,13251,10061,1006%3,76
Akin Tekstil A.S.2,94002,98002,92002,9400%0,68
Aksa Akrilik Kimya Sanayii A.Ş.0,1097480,1104470,1090490,109748%-1,26
Aksigorta A.Ş.1,82111,83571,80651,8211%0,81
Aksu Enerji Ve Ticaret A.S.1,94101,99421,93211,9410%-3,10
Alarko Carrier Sanayi ve Ticaret A.S.11,900012,000011,500011,9000%4,39
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0601890,0619470,0588710,060189%0,73
Alarko Holding A.Ş.2,12032,13162,10912,1203%1,08
Alcatel Lucent Teletas Telekomunikasyon A.S.3,15503,26873,09813,1550%2,78
Alkim Alkali Kimya A.S.0,3626330,3642810,3593360,362633%1,38
Alkim Kagit Sanayi ve Ticaret A.S.0,1014280,1021420,1007140,101428%1,43
Altinyunus Cesme Turistik Inc.2,46852,46852,42362,4685%1,23
Anadolu Anonim Türk Sigorta Şirketi0,6452110,6490740,6297560,645211%1,83
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,6960730,7023440,6898020,696073%0,91
Anadolu Grubu Holding A.S.0,4038460,4139450,4038460,406370%1,26
Anadolu Hayat Emeklilik A.S.0,9524600,9572700,9476500,952460%0,51
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,17021,18031,15001,1702%2,65
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,2555260,2657470,2496850,255526%6,71
Arcelik A.S.8,19518,24398,00008,1951%1,82
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,9910101,00420,9844100,991010%1,35
Arsan Tekstil Sanayi ve Ticaret A.S.0,0448590,0453930,0445920,044859%0,60
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,2631600,2661010,2411080,263160%9,82
Ata Gayrimenkul Yatirim Ortakligi A.S.1,04221,05651,03511,0422%0,69
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,5813100,5939400,5686700,581310%2,22
Atlantis Yatirim Holding A.S.1,35301,38131,33601,3530%-1,65
Atlas Yatırım Ortaklığı A.Ş.0,9984201,04740,9886400,998420%-4,67
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,20621,21431,18191,2062%0,00
Ayen Enerji A.S.1,50141,55511,50141,5014%0,72
Aygaz A.S.3,54003,58003,54003,5400%0,57
Bagfas Bandirma Gübre Fabrikaları A.Ş.2,23872,27512,22052,2387%0,00
Bak Ambalaj Sanayi ve Ticaret A.S.0,9577960,9818920,9517720,957796%1,27
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,86001,88001,85001,8600%1,09
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0436720,0441800,0421490,043672%3,61
Batisoke Cimento Sanayi ve Ticaret A.S.0,5497800,5617300,5457900,549780%-1,43
Besiktas Futbol Yatirimlari A.S.0,5944120,6142260,5597380,594412%-2,44
Big Medya Teknoloji Anonim Sirketi3,99724,07713,85733,9972%2,56
Birlik Mensucat Fabric Industry and Trade Inc.6,47946,51226,47946,4794%1,03
Blume Metal Kimya Anonim Sirketi0,1944340,1971850,1925990,194434%1,44
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,66002,70002,62002,6600%0,00
Borusan Yatirim ve Pazarlama A.S.4,16004,22004,14004,1600%-0,48
Bosch Fren Sistemleri A.Ş.16,238716,483516,075516,2387%0,00
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0399580,0401340,0397820,039958%0,00
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.2,29272,37802,28052,2927%-2,59
Burcelik Bursa Celik Dokum Sanayi A.S.0,1292300,1315380,1284610,129230%0,60
Burcelik Vana Sanayi ve Ticaret A.S.1,21641,21641,20091,2164%1,95
Bursa Cimento Fabrikasi A.S.1,77581,78651,77581,7758%1,22
Celik Halat ve Tel Sanayii A.S.1,41071,43781,39261,4107%4,70
Cemtas Celik Makina Sanayi ve Ticaret A.S.1,45521,48281,44831,4552%-0,47
Cim Beton Hazirbeton Prefabrication A.S.15,900016,100015,700015,9000%1,27
Cimentas Izmir Cimento Fabrikasi A.S.4,05214,19683,76274,0521%10,53
Coca-Cola İçecek A.Ş.8,50008,65008,35008,5000%0,00
Cosmos Yatirim Holding A.S.1,36001,49001,32001,3600%0,74
Creditwest Faktoring A.S.0,1019990,1086660,0993330,101999%4,08
Çelebi Hava Servisi A.Ş.4,41674,47224,36114,4167%1,27
Çimsa Çimento Sanayi ve Ticaret A.Ş.6,00006,00005,85006,0000%0,84
Dagi Yatirim Holding A.S.1,68871,73651,68071,6887%0,00
Dardanel Onentas Gida Sanayi A.S.1,15001,17001,15001,1500%0,00
Demisas Dokum Emaye Sanayi A.S.1,02551,04371,02551,0255%0,59
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.5,45005,65005,15005,4500%7,28
Derimod Konfeksiyon Ayakkabi A.S.0,6820900,6885900,6820900,682090%0,00
Desa Deri Sanayi Ve Ticaret A.S.0,1285790,1305880,1275750,128579%0,79
Deva Holding A.S.0,9217500,9386600,9175200,921750%0,00
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.8,80008,90008,70008,8000%0,00
Dogan Burda Magazine Publishing and Media Inc.3,99724,07723,85733,9972%2,56
Dogan Sirketler Grubu Holdings A.S.1,11641,12841,10441,1164%0,54
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,7825330,7880050,7715880,782533%0,00
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,7825300,7880100,7715900,782530%0,00
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,6838700,6982700,6766700,683870%1,06
Dogus Otomotiv Servis ve Ticaret A.S.2,06002,08002,05002,0600%-0,48
Dogusan Boru Sanayii ve Ticaret A.S.1,15841,15841,15841,1584%3,65
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.2,03792,05692,01902,0379%0,47
Dunya Holding A.Ş.12,086612,222411,950812,0866%3,49
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,1281870,1348180,1270820,128187%-3,33
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,2033330,2100000,2033330,203333%-1,61
Eczacibasi Yatirim Holding A.S.2,16672,18332,15002,1667%0,00
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,98583,04362,98582,9858%-0,64
Ege Endustri ve Ticaret A.S.11,900012,100011,900011,9000%-0,83
Ege Profil ve Sanayi A.S.0,2049500,2065520,2017480,204950%0,00
Ege Seramik Sanayi ve Ticaret A.Ş.1,43001,44001,41001,4300%1,42
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,9100000,9400000,9000000,910000%0,00
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,6266700,6320000,6186700,626670%1,29
Emek Elektrik Endüstrisi A.Ş.0,4500000,4650000,4500000,450000%0,00
Eminis Ambalaj A.S.2,38672,40222,37122,3867%-0,64
Enka Insaat ve Sanayi A.S.0,8240360,8280360,8160360,824036%0,98
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.2,06192,11412,04882,0619%-1,86
Eregli Demir ve Celik Fabrikalari T.A.S.0,4774240,4843940,4739390,477424%1,48
Ersu Meyve ve Gida Sanayi A.S.0,7203600,7360200,7203600,720360%1,47
Escort Teknoloji Yatırım A.Ş.0,0350260,0353930,0348430,035026%0,53
Federal-Mogul Izmit Piston9,71439,92869,57149,7143%0,00
Fenerbahçe Futbol A.Ş.6,04386,23416,04386,0438%1,60
Ford Otomotiv Sanayi A.Ş.1,13001,14001,11001,1300%0,00
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0080050,0084010,0078570,008005%1,25
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.2,07122,15802,05882,0712%-5,11
Garanti Faktoring A.S.0,6596700,6687100,6551500,659670%0,69
Garanti Yatirim Ortakligi A.S.0,3717700,3744200,3664600,371770%1,45
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0835750,0844500,0822630,083575%2,69
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,2731770,2822830,2713550,273177%1,35
Global Yatırım Holding A.Ş.0,3628250,3628250,3528160,357821%2,14
Goodyear Lastikleri T.A.Ş.0,1348570,1364250,1340730,134857%-0,58
Göltaş Göller Bölgesi Çimento A.Ş.8,12008,36008,08008,1200%-1,93
GSD Denizcilik Gayrimenkul A.Ş.0,5496500,5553200,5383200,549650%3,19
GSD Holding A.S.0,6611100,6833300,6333300,661110%5,31
Gubre Fabrikalari T.A.S.0,2007400,2034300,1993900,200740%1,36
Hacı Ömer Sabancı Holding A.Ş.2,86832,89462,81572,8683%2,83
Hektaş Ticaret T.A.Ş.0,0201530,0203240,0199830,020153%1,72
Hürriyet Gazetecilik ve Matbaacılık A.Ş.3,25003,26923,21153,2500%1,81
ICBC Turkey Bank A.S.1,00611,02660,9855301,0061%1,38
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1980000,2120000,1960000,198000%-6,60
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,9341100,9341100,9150500,934110%2,08
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,7300000,7400000,7300000,730000%0,00
Ihlas Holding A.S.0,9192800,9192800,9035700,919280%0,00
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,1267410,1273250,1267410,126741%-1,36
Intema Insaat ve Tesisat Malzeme A.S.0,9699000,9827400,9442000,969900%2,03
Inveo Yatırım Holding A.Ş.0,0469000,0502330,0461860,046900%1,03
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,6875400,6875400,6493400,687540%8,00
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,6875380,6875380,6493420,687538%8,00
Is Finansal Kiralama A.S.0,4622900,4689400,4423300,462290%6,11
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,03261,04671,01851,0326%1,38
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,1943390,1965480,1943390,194339%0,00
Isiklar Enerji ve Yapı Holding A.Ş.0,8300000,8400000,8200000,830000%0,00
Izmir Demir Celik Sanayi A.S.0,6009200,6108800,5876400,600920%2,26
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.1,92001,95601,92001,9200%0,00
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,6839300,7071100,6085800,683930%14,01
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2865900,2956600,2684500,286590%6,76
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,6517100,6939100,5837300,651710%12,10
Karsan Otomotiv Sanayii ve Ticaret A.S.3,24413,29223,22013,2441%0,00
Karsu Tekstil Sanayii ve Ticaret A.S.1,20001,31001,20001,2000%0,84
Kartonsan Karton Sanayi ve Ticaret A.Ş.123,57124,29122,14123,57%-0,58
Kent Gıda Maddeleri Sanayii A.Ş.26,250026,500026,000026,2500%0,00
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1826800,1913400,1696800,182680%4,33
Kervansaray Yatirim Holding A.S.1,79741,83291,78561,7974%-0,65
Klimasan Klima Sanayi ve Ticaret A.Ş.0,5515200,5575800,5484800,551520%0,00
Koç Holding A.Ș.7,37657,50377,37657,3765%-0,57
Konfrut Gida Sanayi ve Ticaret A.S.0,0484370,0487500,0481250,048437%0,65
Konya Cimento Sanayii A.S.39,250040,750038,750039,2500%0,64
Kordsa Teknik Tekstil A.S.0,1389540,1400070,1379010,138954%1,54
Koza Anadolu Metal Madencilik A.S.0,2555300,2657500,2496900,255530%6,71
Kristal Kola ve Meşrubat Sanayi A.Ş.1,35671,36431,33371,3567%1,14
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,28001,29001,26001,2800%2,40
Kütahya Porselen Sanayi A.Ş.1,76951,85061,76951,7695%3,81
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0463410,0482920,0429260,046341%-2,06
Logo Yazilim Sanayi ve Ticaret A.S.3,76673,93333,73333,7667%-0,88
Luks Kadife Ticaret Sanayii A.S.1,07521,08111,06921,0752%0,00
Lydia Holding AS0,9684570,9821940,9409830,968457%2,92
Makina Takim Endustrisi A.S.0,4096200,4187300,4005200,409620%0,00
Marmaris Altinyunus Turistik Tesisler A.S.4,98005,15004,95004,9800%-1,19
Marshall Boya ve Vernik Sanayi A.Ş.15,956416,020515,828315,9564%0,40
Marti Otel İşletmeleri A.Ş.1,29001,31001,28001,2900%0,78
Mazhar Zorlu Holding A.S.1,34001,35001,32001,3400%1,52
Menderes Tekstil Sanayi ve Ticaret A.S.0,2691200,2725700,2691200,269120%0,00
Merko Gıda Sanayi ve Ticaret A.Ş.1,26181,26181,22621,2618%2,90
Metemtur Otelcilik ve Turizm AS0,9905001,00450,9811600,990500%1,44
Metro Ticari ve Mali Yatirimlar Holding A.S.0,9495500,9547200,9289100,949550%2,22
Metro Yatirim Ortakligi A.S.0,8333300,8333300,8200000,833330%0,81
Migros Ticaret Anonim Sirketi10,000010,200010,000010,0000%0,00
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,9684600,9821900,9409800,968460%2,92
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,17801,18281,16851,1780%0,81
Mondi Turkey Corrugated Cardboard Inc.1,17801,18271,16851,1780%0,81
Net Holding A.S.0,3925100,4006900,3897900,392510%0,00
Netas Telekomunikasyon A.S.3,70003,75003,67503,7000%0,68
Nuh Cimento Sanayi A.S.4,27504,40004,17504,2750%3,64
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,9400000,9600000,9350000,940000%0,53
Otokar Otomotiv ve Savunma Sanayi A.Ş.6,75006,85006,65006,7500%1,50
Oyak Cimento Fabrikalari A.S.0,8306840,8391600,8264460,830684%0,00
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0134500,0140550,0126430,013450%0,50
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.3,10003,12003,02003,1000%3,33
Parsan Makina Parçaları Sanayi A.Ş.0,8114000,8188500,8114000,811400%0,00
Penguen Gıda Sanayi A.Ş.1,39781,40641,38051,3978%0,00
Petkim Petrokimya Holding A.S.0,8531300,8725200,8434300,853130%-0,56
Petrokent Turizm A.Ş.14,000014,000013,900014,0000%0,00
Pınar Entegre Et ve Un Sanayi A.Ş.0,1885710,1914280,1885710,188571%0,00
Pinar Su Sanayi ve Ticaret A.S.0,1817080,1862050,1808080,181708%0,00
Pinar Sut Mamulleri Sanayii A.S.0,2757140,2800000,2757140,275714%-0,52
Platform Turizm Tasimacilik A.S.36,500037,360036,500037,2300%4,26
QNB Bank A.Ş.0,5366780,5397800,5087580,536678%8,13
QNB Finansal Kiralama A.S.1,31921,32971,29831,3192%1,61
QNB Finansal Kiralama A.Ş.0,1517020,1529060,1492940,151702%1,61
QNB Finansbank A.Ş.0,8811100,8862000,8352700,881110%8,12
Ral Yatirim Holding A.S.0,2613740,2692000,2613740,261374%0,00
Ray Sigorta A.S.0,9505800,9505800,9257800,950580%2,68
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,9900001,06000,9800000,990000%-6,60
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,7944580,8013670,7875500,794458%0,00
Sanko Pazarlama İthalat İhracat A.Ş.1,38701,40081,38011,3870%2,03
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,1095000,1120000,1085000,109500%1,39
Sasa Polyester Sanayi A.Ş.0,0081360,0081870,0080320,008136%1,29
Selcuk Gida Endustri Ihracat A.S.19,259919,476319,043519,2599%3,49
Serve Film Prodüksiyon Eglence A.S.1,28001,29001,26001,2800%2,40
Soktas Tekstil Sanayi ve Ticaret A.S.2,18712,18712,12282,1871%2,00
Sonmez Filament Sentetik A.S.1,27001,34001,25001,2700%1,60
Sonmez Pamuklu Sanayii A.S.0,2372610,2388120,2341600,237261%0,00
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,44002,44002,44002,4400%0,00
Şeker Finansal Kiralama A.Ş.1,86631,96051,76261,8663%4,21
Şekerbank T.A.Ş.1,10771,11211,02891,1077%6,75
Tat Gida Sanayi A.S.2,80002,90002,78002,8000%1,45
Tek Art Insaat Ticaret Turizm A.S.4,25464,32924,25464,2546%2,24
Tera Finansal Yatırımlar Holding A.Ş.0,6079250,6251300,6050570,607925%0,00
Tera Yatirim Teknoloji Holding A.Ş.0,5454120,5522580,5431300,545412%0,00
Tofas Turk Otomobil Fabrikasi A.S.2,52002,53802,50202,5200%0,00
Tukas Gida Sanayi ve Ticaret A.S.0,2314810,2407400,2314810,231481%0,81
Tupras Turkiye Petrol Rafinerileri A.S.2,40002,41432,35712,4000%0,60
Turcas Petrol A.S.1,04591,05861,04591,0459%1,23
Turk Prysmian Kablo ve Sistemleri A.S.0,7830300,7884000,7776700,783030%0,00
Turk Sise ve Cam Fabrikalari A.S.0,8638200,8721200,8555100,863820%0,48
Turk Traktor ve Ziraat Makineleri A.S.7,85007,95007,80007,8500%0,00
Turkcell Iletisim Hizmetleri A.S.6,40166,53566,33466,4016%-1,04
Turkish Airlines Inc.0,9383700,9383700,9130100,938370%2,78
Turkiye Sigorta A.S.0,0436720,0441540,0434300,043672%5,23
Turkiye Sınai Kalkınma Bankası A.Ş.0,3693200,3780800,3488900,369320%7,66
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,77891,79641,76151,7789%0,00
Türkiye Garanti Bankası A.Ş.1,96732,00091,91681,9673%2,63
Türkiye Kalkınma ve Yatırım Bankası A.Ş.1,54981,57501,53721,5498%0,82
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,6440700,6474600,5762700,644070%-0,52
Usak Seramik Sanayii A.S.0,1392230,1392230,1379340,139223%0,47
Ülker Bisküvi Sanayi A.Ş.5,30005,40005,25005,3000%0,00
Vakif Finansal Kiralama A.S.0,0103360,0105730,0103360,010336%-1,36
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0724390,0768110,0724390,072439%-4,13
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,8608600,8712300,8608600,860860%-0,60
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2668800,2690600,2614100,266880%3,39
Vestel Elektronik Sanayi ve Ticaret A.S.5,25005,35005,15005,2500%0,96
Viking Kagit ve Seluloz A.S.1,58001,60001,58001,5800%-0,63
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,1490000,1540000,1470000,152000%2,70
Yapi ve Kredi Bankasi A.S.1,43071,45621,43071,4307%-0,88
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2761500,2805700,2739400,276150%0,81
Yesil Yapi Endustrisi A.S.0,3763940,3818890,3708990,376394%1,48
Yesil Yatirim Holding A.S.1,37001,40001,36001,3700%0,74
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0965920,0972000,0959850,096592%-0,63
Zorlu Enerji Elektrik Üretim A.Ş.1,39801,42491,38461,3980%4,00