Amerikan Doları 50,0195 %0,06Euro 56,1160 %0,32Gram Altın 6.565,00 %3,11Ons Altın 4.059,43 %3,58Brent Petrol 94,6778 %-9,12EUR/USD 1,1219 %0,26Bitcoin 80.254,02 %3,62Ethereum 2.424,19 %6,57

15 Mart 2001 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,5714280,5714280,5142850,571428%5,88
Afyon Çimento Sanayi T.A.Ş.0,0470500,0475900,0470500,047050%8,86
Akbank T.A.Ş.0,4211700,4270200,3919300,421170%4,35
Akçansa Çimento Sanayi ve Ticaret A.Ş.1,18861,21141,14291,1886%0,00
Akenerji Elektrik Üretim A.Ş.0,9670400,9869800,9570700,967040%-1,02
Akin Tekstil A.S.1,03331,03330,9500000,983330%-3,28
Aksa Akrilik Kimya Sanayii A.Ş.0,0407110,0411590,0393690,040711%2,25
Aksigorta A.Ş.0,8784100,8998300,8355600,878410%2,50
Aksu Enerji Ve Ticaret A.S.0,8242600,8508500,7976700,824260%0,00
Alarko Carrier Sanayi ve Ticaret A.S.4,18754,31254,06254,1875%0,00
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0202090,0202090,0193310,020209%4,54
Alarko Holding A.Ş.1,15041,15041,10531,1504%5,16
Alcatel Lucent Teletas Telekomunikasyon A.S.2,31632,31632,22482,3163%-5,00
Alkim Alkali Kimya A.S.0,1384600,1401080,1368110,138460%-1,18
Alkim Kagit Sanayi ve Ticaret A.S.0,0257140,0269040,0250000,025714%2,86
Altinyunus Cesme Turistik Inc.0,4274500,4371600,4177300,427450%7,32
Anadolu Anonim Türk Sigorta Şirketi0,1832730,1832730,1738550,183273%3,27
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,2034560,2090310,1978820,203456%-9,88
Anadolu Grubu Holding A.S.0,0188460,0188460,0188460,018846%-6,67
Anadolu Hayat Emeklilik A.S.0,2705800,2766000,2675800,270580%-1,10
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,2774220,2774220,2522020,277422%0,00
Arcelik A.S.1,32793,98371,32791,3279%3,15
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,4492600,4558700,4294400,449260%3,03
Arsan Tekstil Sanayi ve Ticaret A.S.0,0151310,0151310,0139440,014241%-11,11
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,0692150,0707700,0653260,069215%-2,20
Ata Gayrimenkul Yatirim Ortakligi A.S.0,5282600,5282600,5282600,528260%10,45
Atlantis Yatirim Holding A.S.0,3184200,3343400,3184200,318420%0,00
Atlas Yatırım Ortaklığı A.Ş.0,1957700,1957700,1957700,195770%5,26
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,94292,01101,84061,9429%1,79
Ayen Enerji A.S.3,32173,38003,26343,3217%1,79
Aygaz A.S.2,24752,24752,12122,2222%1,15
Bagfas Bandirma Gübre Fabrikaları A.Ş.0,6431000,6552300,5945600,643100%0,00
Bak Ambalaj Sanayi ve Ticaret A.S.1,00901,00900,9035810,978880%18,18
Banvit Bandirma Vitaminli Yem Sanayii A.S.0,9928701,00420,9703000,992870%3,53
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0165040,0168210,0161860,016504%-8,77
Batisoke Cimento Sanayi ve Ticaret A.S.0,1314700,1314700,1254900,131470%3,13
Big Medya Teknoloji Anonim Sirketi1,10481,10481,07611,0904%-2,56
Birlik Mensucat Fabric Industry and Trade Inc.3,20683,20683,16573,2068%2,63
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.0,3133300,3233300,2933300,313330%-5,05
Borusan Yatirim ve Pazarlama A.S.1,21671,21671,13331,2167%0,00
Bosch Fren Sistemleri A.Ş.0,6500000,6500000,6300000,650000%1,56
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0116170,0116170,0111240,011265%-4,77
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.0,5548800,5609800,5487800,554880%-2,15
Burcelik Bursa Celik Dokum Sanayi A.S.0,0261530,0261530,0253840,026153%-2,86
Bursa Cimento Fabrikasi A.S.0,4635700,4724900,4100800,463570%-3,70
Celik Halat ve Tel Sanayii A.S.0,4069300,4182400,4012800,406930%-4,00
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,2367800,2367800,2160900,220690%0,00
Cim Beton Hazirbeton Prefabrication A.S.3,75003,75003,50003,7000%-1,33
Cimentas Izmir Cimento Fabrikasi A.S.1,39891,44721,39891,3989%-4,40
Coca-Cola İçecek A.Ş.2,85002,95002,80002,8500%-3,39
Cosmos Yatirim Holding A.S.0,2435900,2435900,2296700,236630%-1,45
Çelebi Hava Servisi A.Ş.36,000036,000033,000035,5000%1,43
Çimsa Çimento Sanayi ve Ticaret A.Ş.1,05561,06941,04171,0556%-5,00
Dagi Yatirim Holding A.S.0,9956800,9956800,9558600,955860%-5,88
Dardanel Onentas Gida Sanayi A.S.0,6400000,6600000,6100000,640000%-5,88
Demisas Dokum Emaye Sanayi A.S.0,1126900,1170200,1083600,112690%-10,34
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.0,7100000,7200000,6500000,710000%7,58
Derimod Konfeksiyon Ayakkabi A.S.0,3699200,3834500,3699200,369920%-4,65
Deva Holding A.S.0,1498700,1498700,1371100,143490%-2,17
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.0,8500000,8600000,8300000,850000%-3,41
Dogan Burda Magazine Publishing and Media Inc.1,10481,10481,07611,0904%-2,56
Dogan Sirketler Grubu Holdings A.S.0,3704900,3704900,3453800,364220%-3,33
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,4974490,5215680,4673010,497449%1,23
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,4974500,5200600,4673000,497450%1,54
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,1542100,1564800,1451400,154210%-4,23
Dogusan Boru Sanayii ve Ticaret A.S.2,76522,76522,76522,7652%0,00
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.0,4452100,4452100,4164900,430850%-6,25
Dunya Holding A.Ş.15,345916,024913,987815,3459%-8,13
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0137020,0137020,0137020,013702%0,00
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.1,15001,15001,08001,1300%-1,74
Eczacibasi Yatirim Holding A.S.0,9333300,9500000,9000000,933330%-1,75
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.0,9150000,9150000,7994200,876470%3,41
Ege Endustri ve Ticaret A.S.1,80001,82501,80001,8000%-2,70
Ege Profil ve Sanayi A.S.0,0275590,0275590,0270750,027559%-3,39
Ege Seramik Sanayi ve Ticaret A.Ş.0,7030300,7030300,7030300,703030%0,00
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,5651800,5651800,5382700,565180%-2,33
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,1386700,1386700,1333300,138670%-2,50
Emek Elektrik Endüstrisi A.Ş.0,6242700,6393200,6242700,624270%-5,68
Eminis Ambalaj A.S.1,09781,09781,09781,0978%-2,30
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.0,4118000,4118000,4118000,411800%-2,74
Eregli Demir ve Celik Fabrikalari T.A.S.0,0766660,0782150,0743430,076666%-2,94
Ersu Meyve ve Gida Sanayi A.S.1,04451,07431,02961,0445%-1,41
Escort Teknoloji Yatırım A.Ş.0,0311750,0314810,0290350,031175%-2,86
Federal-Mogul Izmit Piston0,4785700,4785700,4785700,478570%1,51
Ford Otomotiv Sanayi A.Ş.0,2125000,2150000,2025000,212500%-3,41
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0019760,0019760,0018580,001976%9,29
Garanti Faktoring A.S.0,2936900,2936900,2711000,293690%-3,70
Garanti Yatirim Ortakligi A.S.0,0551100,0551100,0490800,055110%0,00
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0256500,0260270,0241410,025650%3,03
Goodyear Lastikleri T.A.Ş.0,0533150,0540990,0525310,053315%-4,23
Göltaş Göller Bölgesi Çimento A.Ş.0,8900000,9200000,8600000,890000%-1,11
GSD Denizcilik Gayrimenkul A.Ş.0,2699900,2733300,2566600,269990%-8,99
GSD Holding A.S.0,0724600,0724600,0698800,069880%-3,56
Gubre Fabrikalari T.A.S.0,0389200,0411700,0389200,038920%-5,47
Hacı Ömer Sabancı Holding A.Ş.1,53941,59861,49991,5394%-4,88
Hektaş Ticaret T.A.Ş.0,0112390,0112390,0104900,011089%-1,33
Hürriyet Gazetecilik ve Matbaacılık A.Ş.0,5054100,5054100,4703800,500410%-5,66
ICBC Turkey Bank A.S.0,3832600,4653900,3832600,383260%-12,50
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,0740000,0770000,0730000,074000%-3,90
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.1,82501,82501,82501,8250%0,00
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,3800000,3850000,3800000,380000%-3,80
Ihlas Holding A.S.0,9232100,9232100,9232100,923210%0,00
Intema Insaat ve Tesisat Malzeme A.S.0,3018900,3018900,2954600,301890%-2,08
Inveo Yatırım Holding A.Ş.1,73951,73951,70541,7395%0,00
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.1,35281,38461,25731,3528%13,33
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.1,35601,38781,26051,3560%13,30
Is Finansal Kiralama A.S.0,1097500,1114100,1047600,109750%-4,35
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,7275100,7509800,6923100,727510%-1,59
Isiklar Enerji ve Yapı Holding A.Ş.1,67501,80001,65001,6750%-4,29
Izmir Demir Celik Sanayi A.S.0,1012600,1045800,0946200,101260%-3,17
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,2556700,2622200,2491100,255670%-1,26
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,0359800,0359800,0340200,035330%-3,55
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0221100,0225200,0204700,022110%-3,58
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0396900,0396900,0381000,038630%-2,67
Karsan Otomotiv Sanayii ve Ticaret A.S.3,54453,60463,48443,5445%-1,67
Karsu Tekstil Sanayii ve Ticaret A.S.0,2333300,2400000,2333300,233330%-2,78
Kartonsan Karton Sanayi ve Ticaret A.Ş.25,000025,000025,000025,0000%-1,41
Kent Gıda Maddeleri Sanayii A.Ş.0,0140000,0142500,0140000,014000%0,00
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,0586700,0586700,0523500,058670%8,35
Kervansaray Yatirim Holding A.S.0,3845900,3892300,3799600,384590%2,47
Klimasan Klima Sanayi ve Ticaret A.Ş.0,7500000,7651500,7272700,750000%-2,94
Koç Holding A.Ș.4,35094,42464,12974,3509%-3,28
Konfrut Gida Sanayi ve Ticaret A.S.0,0292960,0292960,0281250,028125%-2,70
Konya Cimento Sanayii A.S.4,10004,10003,60004,1000%0,00
Kordsa Teknik Tekstil A.S.0,0947410,0970810,0912320,094741%-2,41
Kristal Kola ve Meşrubat Sanayi A.Ş.3,56413,56413,56413,5641%0,00
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,40001,43001,38001,4000%-3,45
Kütahya Porselen Sanayi A.Ş.0,1948100,1948100,1818200,194810%0,00
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0163560,0165710,0157100,016356%-2,56
Logo Yazilim Sanayi ve Ticaret A.S.0,8888900,8888900,8333300,888890%0,00
Luks Kadife Ticaret Sanayii A.S.0,3712600,3786900,3415600,371260%0,00
Lydia Holding AS0,6868490,6868490,6567990,678263%-5,95
Makina Takim Endustrisi A.S.0,3003900,3277000,3003900,300390%-5,72
Marmaris Altinyunus Turistik Tesisler A.S.1,79631,96301,75931,7963%-2,02
Marshall Boya ve Vernik Sanayi A.Ş.9,29199,29198,97159,2919%-1,69
Marti Otel İşletmeleri A.Ş.0,5383300,5383300,5201800,532280%-2,22
Mazhar Zorlu Holding A.S.0,3550000,3750000,3500000,355000%-10,13
Menderes Tekstil Sanayi ve Ticaret A.S.0,8625500,8748700,8502300,862550%-5,41
Merko Gıda Sanayi ve Ticaret A.Ş.1,11071,13741,06631,1107%-3,85
Metro Ticari ve Mali Yatirimlar Holding A.S.1,43521,43521,32481,4352%-1,52
Metro Yatirim Ortakligi A.S.0,7166700,7666700,7000000,716670%-4,44
Migros Ticaret Anonim Sirketi5,00005.066.670,004.666.670,005.066.670,00%-3,80
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,6868500,6868500,6546500,676120%-5,97
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,4354100,4433300,4275000,435410%-5,17
Mondi Turkey Corrugated Cardboard Inc.0,4354140,4433310,4274980,435414%-5,17
Net Holding A.S.0,7850300,8095600,7441400,785030%-3,03
Netas Telekomunikasyon A.S.5,50005,60005,30005,5000%-5,17
Nuh Cimento Sanayi A.S.1,21671,21671,18331,2167%1,39
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,3625000,3937500,3625000,362500%-7,94
Otokar Otomotiv ve Savunma Sanayi A.Ş.2,11102,17632,02402,1110%-5,37
Oyak Cimento Fabrikalari A.S.0,1630250,1630250,1583670,160696%-1,43
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0022860,0022860,0020630,002286%-4,63
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.6,30006,30005,10006,3000%-1,56
Parsan Makina Parçaları Sanayi A.Ş.0,1169800,1183100,1143200,116980%-1,12
Penguen Gıda Sanayi A.Ş.1,10881,16611,05141,1088%7,41
Petkim Petrokimya Holding A.S.0,5684600,5949000,5684600,568460%-2,27
Petrokent Turizm A.Ş.3,41703,41703,31503,4170%-1,47
Pınar Entegre Et ve Un Sanayi A.Ş.0,0351190,0351190,0351190,035119%0,00
Pinar Su Sanayi ve Ticaret A.S.0,0335000,0335000,0303980,030398%-5,77
Pinar Sut Mamulleri Sanayii A.S.0,0648600,0673230,0607550,064860%5,33
QNB Bank A.Ş.0,0873460,0883060,0787070,087346%-3,19
QNB Finansal Kiralama A.S.0,3085400,3191800,3032200,308540%-1,70
QNB Finansal Kiralama A.Ş.0,0354800,0367030,0349910,035480%-2,03
QNB Finansbank A.Ş.0,1434000,1449800,1292200,143400%-3,19
Ral Yatirim Holding A.S.0,1369470,1369470,1369470,136947%0,00
Ray Sigorta A.S.1,17791,26061,11591,1779%-6,56
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,3700000,3850000,3650000,370000%-3,90
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.1,17441,17441,05701,1744%0,00
Sanko Pazarlama İthalat İhracat A.Ş.1,12131,13861,10401,1213%-2,98
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0364000,0376000,0352000,036400%1,11
Sasa Polyester Sanayi A.Ş.0,0039790,0040620,0039790,003979%-3,05
Selcuk Gida Endustri Ihracat A.S.24,345425,427422,181324,3454%-8,16
Serve Film Prodüksiyon Eglence A.S.1,40001,42501,37501,4000%-3,45
Soktas Tekstil Sanayi ve Ticaret A.S.0,2444400,2444400,2144200,244440%9,61
Sonmez Filament Sentetik A.S.0,6785700,6785700,6285700,678570%3,26
Sonmez Pamuklu Sanayii A.S.0,0575980,0598130,0553830,057598%0,00
Söke Değirmencilik Sanayi ve Ticaret A.Ş.5,20005,32005,20005,3000%3,92
Şekerbank T.A.Ş.0,1046800,1046800,1046800,104680%0,00
Tat Gida Sanayi A.S.0,8592600,8740700,8444400,859260%-3,33
Tek Art Insaat Ticaret Turizm A.S.2,65912,79912,51922,6591%-5,00
Tera Finansal Yatırımlar Holding A.Ş.0,3584460,3584460,3441080,344108%-5,88
Tera Yatirim Teknoloji Holding A.Ş.0,2681410,2681410,2681410,268141%6,82
Tofas Turk Otomobil Fabrikasi A.S.0,6475900,6544000,6066900,647590%-2,06
Tukas Gida Sanayi ve Ticaret A.S.0,2407400,2500000,2222220,240740%-3,70
Tupras Turkiye Petrol Rafinerileri A.S.1,08741,15141,06611,0874%-5,56
Turcas Petrol A.S.0,3218600,3268900,3118000,321860%-5,88
Turk Prysmian Kablo ve Sistemleri A.S.0,3239700,3239700,3166100,323970%-4,35
Turk Sise ve Cam Fabrikalari A.S.0,1596500,1596500,1506800,157860%1,15
Turkcell Iletisim Hizmetleri A.S.1,05371,06911,02251,0537%-5,56
Turkish Airlines Inc.0,0011300,0011300,0010700,001120%1,82
Turkiye Sigorta A.S.0,0107610,0107610,0101330,010761%-3,05
Turkiye Sınai Kalkınma Bankası A.Ş.0,1125100,1153200,0934300,103970%0,00
Türk Tuborg Bira ve Malt Sanayii A.Ş.0,6452900,6452900,6104100,619130%-4,05
Türkiye Garanti Bankası A.Ş.0,2475700,2475700,2315900,243570%-6,15
Türkiye Kalkınma ve Yatırım Bankası A.Ş.0,9324200,9324200,8820200,894620%-4,05
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,1796600,2101700,1796600,179660%-13,12
Usak Seramik Sanayii A.S.0,0534970,0541420,0534970,053497%-3,49
Vakif Finansal Kiralama A.S.0,0037950,0037950,0034620,003667%-6,55
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0237300,0237300,0231050,023480%-1,05
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,2657800,2787400,2593000,265780%-8,89
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,1236200,1265700,1236200,123620%-2,33
Vestel Elektronik Sanayi ve Ticaret A.S.2,85002,90002,70002,8500%-1,72
Viking Kagit ve Seluloz A.S.0,2873900,2993700,2714300,287390%-4,00
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0290000,0310000,0270000,031000%3,33
Yapi ve Kredi Bankasi A.S.0,5024400,5109500,4683700,502440%-3,28
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,0931000,0946800,0931000,093100%-3,28
Yesil Yapi Endustrisi A.S.1,46531,46531,40161,4653%-4,17
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0327370,0344250,0327370,032737%-1,02
Zorlu Enerji Elektrik Üretim A.Ş.198,68203,10189,85198,68%-2,17