Amerikan Doları 50,0277 %0,02Euro 56,1722 %0,00Gram Altın 6.569,00 %0,02Ons Altın 4.061,08 %-0,01Brent Petrol 94,6094 %-0,60EUR/USD 1,1228 %-0,02Bitcoin 80.302,00 %0,20Ethereum 2.420,99 %0,00

1 Mart 2005 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,9000000,9200000,9000000,900000%-1,46
Afyon Çimento Sanayi T.A.Ş.0,3802000,4075500,3665200,380200%10,32
Akbank T.A.Ş.2,75412,82422,73652,7541%0,64
Akçansa Çimento Sanayi ve Ticaret A.Ş.5,50005,70005,50005,5000%-2,65
Akenerji Elektrik Üretim A.Ş.1,09261,11661,09261,0926%-0,73
Akin Tekstil A.S.2,92002,96002,90002,9200%-0,68
Aksa Akrilik Kimya Sanayii A.Ş.0,1069520,1097480,1069520,106952%-2,55
Aksigorta A.Ş.1,77741,82111,76281,7774%-2,40
Aksu Enerji Ve Ticaret A.S.1,91441,94101,87901,9144%-1,37
Alarko Carrier Sanayi ve Ticaret A.S.11,700012,000011,700011,7000%-1,68
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0597500,0606290,0593110,059750%-0,73
Alarko Holding A.Ş.2,09782,13162,09782,0978%-1,06
Alcatel Lucent Teletas Telekomunikasyon A.S.3,15503,18343,09813,1550%0,00
Alkim Alkali Kimya A.S.0,3576880,3659300,3560400,357688%-1,36
Alkim Kagit Sanayi ve Ticaret A.S.0,1007140,1028570,1007140,100714%-0,70
Altinyunus Cesme Turistik Inc.2,42362,46852,42362,4236%-1,82
Anadolu Anonim Türk Sigorta Şirketi0,6490740,6683920,6490740,649074%0,60
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,6709890,6960730,6647180,670989%-3,60
Anadolu Grubu Holding A.S.0,4088940,4391850,4088940,429085%5,59
Anadolu Hayat Emeklilik A.S.0,9524600,9572700,9476500,952460%0,00
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,17021,18031,16011,1702%0,00
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,2686670,2730470,2482250,268667%5,14
Arcelik A.S.8,29278,43908,24398,2927%1,19
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,9778001,00420,9778000,977800%-1,33
Arsan Tekstil Sanayi ve Ticaret A.S.0,0445920,0451260,0445920,044592%-0,60
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,2675710,2763920,2646310,267571%1,68
Ata Gayrimenkul Yatirim Ortakligi A.S.1,03511,04221,02801,0351%-0,69
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,5749900,5876300,5749900,574990%-1,09
Atlantis Yatirim Holding A.S.1,33031,37001,32471,3303%-1,67
Atlas Yatırım Ortaklığı A.Ş.0,9592700,9984200,9494800,959270%-3,92
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,20621,23861,18191,2062%0,00
Ayen Enerji A.S.1,49071,51221,49071,4907%-0,71
Aygaz A.S.3,52003,58003,52003,5200%-0,56
Bagfas Bandirma Gübre Fabrikaları A.Ş.2,18412,23872,18412,1841%-2,44
Bak Ambalaj Sanayi ve Ticaret A.S.0,9577960,9638200,9577960,957796%0,00
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,85001,87001,85001,8500%-0,54
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0431640,0441800,0431640,043164%-1,16
Batisoke Cimento Sanayi ve Ticaret A.S.0,5378300,5577400,5179100,537830%-2,17
Besiktas Futbol Yatirimlari A.S.0,6043190,6092720,5845050,604319%1,67
Big Medya Teknoloji Anonim Sirketi4,01724,09713,97724,0172%0,50
Birlik Mensucat Fabric Industry and Trade Inc.6,47946,80826,38076,4794%0,00
Blume Metal Kimya Anonim Sirketi0,1925990,1990190,1925990,192599%-0,94
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,60002,66002,60002,6000%-2,26
Borusan Yatirim ve Pazarlama A.S.4,08004,20004,08004,0800%-1,92
Bosch Fren Sistemleri A.Ş.16,075516,565116,075516,0755%-1,01
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0396060,0401340,0394300,039606%-0,88
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.2,28052,31712,25612,2805%-0,53
Burcelik Bursa Celik Dokum Sanayi A.S.0,1269230,1300000,1269230,126923%-1,79
Burcelik Vana Sanayi ve Ticaret A.S.1,19321,20871,19321,1932%-1,91
Bursa Cimento Fabrikasi A.S.1,75441,77581,75441,7544%-1,20
Celik Halat ve Tel Sanayii A.S.1,38361,41071,37451,3836%-1,92
Cemtas Celik Makina Sanayi ve Ticaret A.S.1,43451,45521,43451,4345%-1,42
Cim Beton Hazirbeton Prefabrication A.S.15,700015,900015,700015,7000%-1,26
Cimentas Izmir Cimento Fabrikasi A.S.4,02804,14863,90744,0280%-0,60
Coca-Cola İçecek A.Ş.8,35008,55008,35008,3500%-1,76
Cosmos Yatirim Holding A.S.1,33001,35001,32001,3300%-2,21
Creditwest Faktoring A.S.0,1013330,1066660,0999990,101333%-0,65
Çelebi Hava Servisi A.Ş.4,41674,52784,36114,4167%0,00
Çimsa Çimento Sanayi ve Ticaret A.Ş.5,75006,00005,75005,7500%-4,17
Dagi Yatirim Holding A.S.1,67281,70461,66481,6728%-0,94
Dardanel Onentas Gida Sanayi A.S.1,14001,18001,14001,1400%-0,87
Demisas Dokum Emaye Sanayi A.S.1,01941,04371,01941,0194%-0,59
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.4,90005,50004,80004,9000%-10,09
Derimod Konfeksiyon Ayakkabi A.S.0,6853400,6983300,6853400,685340%0,48
Desa Deri Sanayi Ve Ticaret A.S.0,1265700,1295840,1265700,126570%-1,56
Deva Holding A.S.0,8963800,9132900,8963800,896380%-2,75
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.8,85009,15008,70008,8500%0,57
Dogan Burda Magazine Publishing and Media Inc.4,01724,09713,97724,0172%0,50
Dogan Sirketler Grubu Holdings A.S.1,09841,11641,09241,0984%-1,61
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,7880050,8208390,7880050,788005%0,70
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,7880100,8208400,7880100,788010%0,70
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,6766700,6910700,6766700,676670%-1,05
Dogus Otomotiv Servis ve Ticaret A.S.2,04002,07002,04002,0400%-0,97
Dogusan Boru Sanayii ve Ticaret A.S.1,28071,28071,28071,2807%10,56
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.2,02842,05692,01902,0284%-0,46
Dunya Holding A.Ş.12,086612,222412,086612,0866%0,00
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,1270820,1315030,1270820,127082%-0,86
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,2066660,2133330,2033330,206666%1,64
Eczacibasi Yatirim Holding A.S.2,18332,23332,18332,1833%0,77
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.3,04363,13992,98583,0436%1,94
Ege Endustri ve Ticaret A.S.11,800012,000011,800011,8000%-0,84
Ege Profil ve Sanayi A.S.0,2001470,2081530,2001470,200147%-2,34
Ege Seramik Sanayi ve Ticaret A.Ş.1,41001,44001,40001,4100%-1,40
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,9100000,9300000,9000000,910000%0,00
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,6213300,6266700,6213300,621330%-0,85
Emek Elektrik Endüstrisi A.Ş.0,4550000,4650000,4550000,455000%1,11
Eminis Ambalaj A.S.2,37122,40222,34022,3712%-0,65
Enka Insaat ve Sanayi A.S.0,8160360,8240360,8160360,816036%-0,97
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.2,03582,06192,03582,0358%-1,27
Eregli Demir ve Celik Fabrikalari T.A.S.0,4774240,4843940,4739390,477424%0,00
Ersu Meyve ve Gida Sanayi A.S.0,7099200,7255800,7099200,709920%-1,45
Escort Teknoloji Yatırım A.Ş.0,0350260,0352090,0348430,035026%0,00
Federal-Mogul Izmit Piston9,928610,35719,71439,9286%2,21
Fenerbahçe Futbol A.Ş.5,94866,09135,94865,9486%-1,57
Ford Otomotiv Sanayi A.Ş.1,12001,14001,12001,1200%-0,88
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0080050,0081540,0080050,008005%0,00
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.2,04642,10842,04642,0464%-1,20
Garanti Faktoring A.S.0,6506300,6596700,6506300,650630%-1,37
Garanti Yatirim Ortakligi A.S.0,3691100,3770800,3691100,369110%-0,72
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0857630,0870760,0835750,085763%2,62
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,2749980,2804610,2749980,274998%0,67
Global Yatırım Holding A.Ş.0,3853450,3853450,3603230,380341%6,29
Goodyear Lastikleri T.A.Ş.0,1340730,1348570,1325050,134073%-0,58
Göltaş Göller Bölgesi Çimento A.Ş.8,16008,24008,16008,1600%0,49
GSD Denizcilik Gayrimenkul A.Ş.0,5439900,5553200,5383200,543990%-1,03
GSD Holding A.S.0,6611100,6722200,6500000,661110%0,00
Gubre Fabrikalari T.A.S.0,1967000,2020900,1967000,196700%-2,01
Hacı Ömer Sabancı Holding A.Ş.2,84202,92092,81572,8420%-0,92
Hektaş Ticaret T.A.Ş.0,0198120,0201530,0196410,019812%-1,69
Hürriyet Gazetecilik ve Matbaacılık A.Ş.3,19233,26923,19233,1923%-1,78
ICBC Turkey Bank A.S.1,01291,04030,9718501,0129%0,68
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,2040000,2120000,1960000,204000%3,03
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,9086900,9277600,9086900,908690%-2,72
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,7400000,7500000,7300000,740000%1,37
Ihlas Holding A.S.0,8957100,9192800,8878600,895710%-2,56
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,1244050,1273250,1244050,124405%-1,84
Intema Insaat ve Tesisat Malzeme A.S.0,9699000,9763200,9634700,969900%0,00
Inveo Yatırım Holding A.Ş.0,0454720,0469000,0452340,045472%-3,04
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,7384700,7448300,7066400,738470%7,41
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,7384670,7448330,7066370,738467%7,41
Is Finansal Kiralama A.S.0,4489800,4656100,4423300,448980%-2,88
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,01851,03261,01851,0185%-1,36
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,1921310,1954440,1921310,192131%-1,14
Isiklar Enerji ve Yapı Holding A.Ş.0,8400000,8500000,8200000,840000%1,20
Izmir Demir Celik Sanayi A.S.0,5942800,6042400,5909600,594280%-1,10
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.1,93201,94401,92001,9320%0,63
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,7158100,7418900,6810300,715810%4,66
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2829600,2902200,2829600,282960%-1,27
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,6610900,6939100,6423300,661090%1,44
Karsan Otomotiv Sanayii ve Ticaret A.S.3,24413,29223,22013,2441%0,00
Karsu Tekstil Sanayii ve Ticaret A.S.1,19001,21001,19001,1900%-0,83
Kartonsan Karton Sanayi ve Ticaret A.Ş.121,43124,29121,43121,43%-1,73
Kent Gıda Maddeleri Sanayii A.Ş.26,250026,500026,000026,2500%0,00
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1877300,1931500,1805100,187730%2,76
Kervansaray Yatirim Holding A.S.1,78561,80921,78561,7856%-0,66
Klimasan Klima Sanayi ve Ticaret A.Ş.0,5484800,5545500,5484800,548480%-0,55
Koç Holding A.Ș.7,33417,41897,29177,3341%-0,57
Konfrut Gida Sanayi ve Ticaret A.S.0,0475000,0484370,0475000,047500%-1,93
Konya Cimento Sanayii A.S.39,000039,750039,000039,0000%-0,64
Kordsa Teknik Tekstil A.S.0,1368490,1389540,1368490,136849%-1,51
Koza Anadolu Metal Madencilik A.S.0,2686700,2730500,2482300,268670%5,14
Kristal Kola ve Meşrubat Sanayi A.Ş.1,33371,36431,32601,3337%-1,69
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,27001,29001,27001,2700%-0,78
Kütahya Porselen Sanayi A.Ş.1,75321,78571,75321,7532%-0,92
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0460970,0468290,0458530,046097%-0,53
Logo Yazilim Sanayi ve Ticaret A.S.3,70003,80003,70003,7000%-1,77
Luks Kadife Ticaret Sanayii A.S.1,11081,14051,11081,1108%3,31
Lydia Holding AS0,9753251,00280,9753250,975325%0,71
Makina Takim Endustrisi A.S.0,4096200,4096200,4005200,409620%0,00
Marmaris Altinyunus Turistik Tesisler A.S.4,96005,12004,94004,9600%-0,40
Marshall Boya ve Vernik Sanayi A.Ş.15,828316,340915,828315,8283%-0,80
Marti Otel İşletmeleri A.Ş.1,28001,31001,28001,2800%-0,78
Mazhar Zorlu Holding A.S.1,33001,34001,33001,3300%-0,75
Menderes Tekstil Sanayi ve Ticaret A.S.0,2656700,2725700,2656700,265670%-1,28
Merko Gıda Sanayi ve Ticaret A.Ş.1,22621,26181,22621,2262%-2,82
Metemtur Otelcilik ve Turizm AS0,9811601,01390,9811600,981160%-0,94
Metro Ticari ve Mali Yatirimlar Holding A.S.0,9598800,9805200,9547200,959880%1,09
Metro Yatirim Ortakligi A.S.0,8200000,8333300,8200000,820000%-1,60
Migros Ticaret Anonim Sirketi10,200010,60009,200010,2000%2,00
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,9753301,00280,9753300,975330%0,71
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,17321,18281,16851,1732%-0,40
Mondi Turkey Corrugated Cardboard Inc.1,17321,18271,16851,1732%-0,40
Net Holding A.S.0,4252200,4415800,4006900,425220%8,33
Netas Telekomunikasyon A.S.3,65003,70003,65003,6500%-1,35
Nuh Cimento Sanayi A.S.4,27504,42504,27504,2750%0,00
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,9250000,9400000,9250000,925000%-1,60
Otokar Otomotiv ve Savunma Sanayi A.Ş.6,75006,90006,70006,7500%0,00
Oyak Cimento Fabrikalari A.S.0,8561130,8815420,8264460,856113%3,06
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0133830,0138530,0133150,013383%-0,50
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.3,16003,24003,04003,1600%1,94
Parsan Makina Parçaları Sanayi A.Ş.0,8076800,8151300,8076800,807680%-0,46
Penguen Gıda Sanayi A.Ş.1,38911,40641,38911,3891%-0,62
Petkim Petrokimya Holding A.S.0,8337400,8822100,8288900,833740%-2,27
Petrokent Turizm A.Ş.14,000014,200013,900014,0000%0,00
Pınar Entegre Et ve Un Sanayi A.Ş.0,1885710,1914280,1885710,188571%0,00
Pinar Su Sanayi ve Ticaret A.S.0,1808080,1817080,1790090,180808%-0,50
Pinar Sut Mamulleri Sanayii A.S.0,2742850,2771420,2728570,274285%-0,52
QNB Bank A.Ş.0,5087580,5366780,5056560,508758%-5,20
QNB Finansal Kiralama A.S.1,28781,34011,28781,2878%-2,38
QNB Finansal Kiralama A.Ş.0,1480900,1541100,1480900,148090%-2,38
QNB Finansbank A.Ş.0,8352700,8811100,8301800,835270%-5,20
Ral Yatirim Holding A.S.0,2488540,2676350,2488540,248854%-4,79
Ray Sigorta A.S.0,9257800,9505800,9257800,925780%-2,61
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.1,02001,06000,9800001,0200%3,03
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,7875500,8013670,7668250,787550%-0,87
Sanko Pazarlama İthalat İhracat A.Ş.1,37321,38701,37321,3732%-0,99
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,1090000,1105000,1075000,109000%-0,46
Sasa Polyester Sanayi A.Ş.0,0081360,0083430,0080840,008136%0,00
Selcuk Gida Endustri Ihracat A.S.19,259919,476319,259919,2599%0,00
Serve Film Prodüksiyon Eglence A.S.1,27001,29001,27001,2700%-0,78
Soktas Tekstil Sanayi ve Ticaret A.S.2,13562,16142,11852,1356%-2,35
Sonmez Filament Sentetik A.S.1,25001,29001,25001,2500%-1,57
Sonmez Pamuklu Sanayii A.S.0,2341600,2372610,2341600,234160%-1,31
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,44002,44002,43002,4300%-0,41
Şeker Finansal Kiralama A.Ş.1,80031,87571,79081,8003%-3,54
Şekerbank T.A.Ş.0,7881000,8012300,7399400,788100%-28,85
Tat Gida Sanayi A.S.2,88002,94002,86002,8800%2,86
Tek Art Insaat Ticaret Turizm A.S.4,18004,27334,18004,1800%-1,75
Tera Finansal Yatırımlar Holding A.Ş.0,6021900,6136600,5993220,602190%-0,94
Tera Yatirim Teknoloji Holding A.Ş.0,5842080,5887710,5454120,584208%7,11
Tofas Turk Otomobil Fabrikasi A.S.2,46602,53802,46602,4660%-2,14
Tukas Gida Sanayi ve Ticaret A.S.0,2425920,2500000,2351850,242592%4,80
Tupras Turkiye Petrol Rafinerileri A.S.2,37142,45712,35712,3714%-1,19
Turcas Petrol A.S.1,04591,07120,9571601,0459%0,00
Turk Prysmian Kablo ve Sistemleri A.S.0,7723100,7884000,7669400,772310%-1,37
Turk Sise ve Cam Fabrikalari A.S.0,8638200,8721200,8596700,863820%0,00
Turk Traktor ve Ziraat Makineleri A.S.7,80007,95007,80007,8000%-0,64
Turkcell Iletisim Hizmetleri A.S.6,23406,36816,23406,2340%-2,62
Turkish Airlines Inc.0,9320300,9510500,9256900,932030%-0,68
Turkiye Sigorta A.S.0,0441540,0460850,0436720,044154%1,10
Turkiye Sınai Kalkınma Bankası A.Ş.0,3766200,3941400,3649400,376620%1,98
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,76151,79641,76151,7615%-0,98
Türkiye Garanti Bankası A.Ş.1,93362,00091,93361,9336%-1,71
Türkiye Kalkınma ve Yatırım Bankası A.Ş.1,52461,56241,52461,5246%-1,63
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,6372900,6440700,6372900,637290%-1,05
Usak Seramik Sanayii A.S.0,1372890,1405120,1321330,137289%-1,39
Ülker Bisküvi Sanayi A.Ş.5,25005,35005,25005,2500%-0,94
Vakif Finansal Kiralama A.S.0,0104310,0106680,0104310,010431%0,92
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0724390,0755620,0724390,072439%0,00
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,8608600,8764200,8608600,860860%0,00
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2646900,2679700,2635900,264690%-0,82
Vestel Elektronik Sanayi ve Ticaret A.S.5,20005,30005,20005,2000%-0,95
Viking Kagit ve Seluloz A.S.1,59001,63001,59001,5900%0,63
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,1530000,1530000,1490000,149000%-1,97
Yapi ve Kredi Bankasi A.S.1,43071,45621,41791,4307%0,00
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2739400,2805700,2739400,273940%-0,80
Yesil Yapi Endustrisi A.S.0,3681520,3763940,3681520,368152%-2,19
Yesil Yatirim Holding A.S.1,35001,38001,35001,3500%-1,46
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0947700,0965920,0947700,094770%-1,89
Zorlu Enerji Elektrik Üretim A.Ş.1,37111,39801,37111,3711%-1,92