Amerikan Doları 50,0214 %0,07Euro 56,1189 %0,33Gram Altın 6.563,50 %3,09Ons Altın 4.058,44 %3,55Brent Petrol 94,9248 %-8,88EUR/USD 1,1219 %0,26Bitcoin 80.174,01 %3,51Ethereum 2.418,77 %6,33

2 Mart 2005 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,8933330,9000000,8866660,893333%-0,74
Afyon Çimento Sanayi T.A.Ş.0,4075500,4376400,4048200,407550%7,19
Akbank T.A.Ş.2,70142,77162,68392,7014%-1,91
Akçansa Çimento Sanayi ve Ticaret A.Ş.5,35005,55005,35005,3500%-2,73
Akenerji Elektrik Üretim A.Ş.1,09261,11661,08471,0926%0,00
Akin Tekstil A.S.2,88002,96002,88002,8800%-1,37
Aksa Akrilik Kimya Sanayii A.Ş.0,1062530,1083500,1055540,106253%-0,65
Aksigorta A.Ş.1,76281,79201,76281,7628%-0,82
Aksu Enerji Ve Ticaret A.S.1,98532,02081,94991,9853%3,70
Alarko Carrier Sanayi ve Ticaret A.S.11,600011,800011,600011,6000%-0,85
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0593110,0606290,0588710,059311%-0,73
Alarko Holding A.Ş.2,06402,09782,06402,0640%-1,61
Alcatel Lucent Teletas Telekomunikasyon A.S.3,35393,41083,18343,3539%6,31
Alkim Alkali Kimya A.S.0,3510950,3560400,3494460,351095%-1,84
Alkim Kagit Sanayi ve Ticaret A.S.0,1000000,1014280,1000000,100000%-0,71
Altinyunus Cesme Turistik Inc.2,48352,49842,40872,4835%2,47
Anadolu Anonim Türk Sigorta Şirketi0,6336200,6529380,6336200,633620%-2,38
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,6521770,6647180,6459060,652177%-2,80
Anadolu Grubu Holding A.S.0,4215130,4366610,4215130,434137%1,18
Anadolu Hayat Emeklilik A.S.0,9428400,9524600,9380300,942840%-1,01
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,15001,19041,15001,1500%-1,72
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,2642860,2759680,2628260,264286%-1,63
Arcelik A.S.8,39028,43908,29278,3902%1,18
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,9778000,9844100,9711900,977800%0,00
Arsan Tekstil Sanayi ve Ticaret A.S.0,0443250,0448590,0443250,044325%-0,60
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,2646310,2719820,2631600,264631%-1,10
Ata Gayrimenkul Yatirim Ortakligi A.S.1,02801,03511,02081,0280%-0,69
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,5623500,5813100,5560300,562350%-2,20
Atlantis Yatirim Holding A.S.1,32471,33601,31901,3247%-0,43
Atlas Yatırım Ortaklığı A.Ş.0,9318600,9710200,9279500,931860%-2,86
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,19811,21431,19001,1981%-0,67
Ayen Enerji A.S.1,50141,54441,50141,5014%0,72
Aygaz A.S.3,50003,52003,48003,5000%-0,57
Bagfas Bandirma Gübre Fabrikaları A.Ş.2,14772,18412,14772,1477%-1,67
Bak Ambalaj Sanayi ve Ticaret A.S.0,9517720,9638200,9397250,951772%-0,63
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,80001,83001,79001,8000%-2,70
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0424030,0444340,0421490,042403%-1,76
Batisoke Cimento Sanayi ve Ticaret A.S.0,5378300,5497800,5338400,537830%0,00
Besiktas Futbol Yatirimlari A.S.0,6241320,6290860,6191790,624132%3,28
Big Medya Teknoloji Anonim Sirketi3,95724,09713,91733,9572%-1,49
Birlik Mensucat Fabric Industry and Trade Inc.6,47946,67676,47946,4794%0,00
Blume Metal Kimya Anonim Sirketi0,1907650,1953510,1889310,190765%-0,95
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,54002,60002,54002,5400%-2,31
Borusan Yatirim ve Pazarlama A.S.4,04004,10004,04004,0400%-0,98
Bosch Fren Sistemleri A.Ş.16,157116,401915,993916,1571%0,51
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0392540,0397820,0392540,039254%-0,89
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.2,20732,26832,14632,2073%-3,21
Burcelik Bursa Celik Dokum Sanayi A.S.0,1261530,1284610,1253840,126153%-0,61
Burcelik Vana Sanayi ve Ticaret A.S.1,19321,20871,18541,1932%0,00
Bursa Cimento Fabrikasi A.S.1,75441,77581,74381,7544%0,00
Celik Halat ve Tel Sanayii A.S.1,41071,41981,37451,4107%1,96
Cemtas Celik Makina Sanayi ve Ticaret A.S.1,44141,46901,42071,4414%0,48
Cim Beton Hazirbeton Prefabrication A.S.15,500015,900015,300015,5000%-1,27
Cimentas Izmir Cimento Fabrikasi A.S.3,95564,02803,59383,9556%-1,80
Coca-Cola İçecek A.Ş.8,30008,45008,25008,3000%-0,60
Cosmos Yatirim Holding A.S.1,30001,33001,30001,3000%-2,26
Creditwest Faktoring A.S.0,1019990,1026660,1013330,101999%0,66
Çelebi Hava Servisi A.Ş.4,41674,55564,41674,4167%0,00
Çimsa Çimento Sanayi ve Ticaret A.Ş.5,75005,80005,65005,7500%0,00
Dagi Yatirim Holding A.S.1,68871,71261,64881,6887%0,95
Dardanel Onentas Gida Sanayi A.S.1,13001,15001,12001,1300%-0,88
Demisas Dokum Emaye Sanayi A.S.1,00121,02550,9951401,0012%-1,79
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.4,86005,10004,70004,8600%-0,82
Derimod Konfeksiyon Ayakkabi A.S.0,6788400,6853400,6788400,678840%-0,95
Desa Deri Sanayi Ve Ticaret A.S.0,1265700,1275750,1255660,126570%0,00
Deva Holding A.S.0,8963800,9132900,8921500,896380%0,00
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.9,10009,20008,95009,1000%2,82
Dogan Burda Magazine Publishing and Media Inc.3,95724,09713,91733,9572%-1,49
Dogan Sirketler Grubu Holdings A.S.1,08041,09841,07441,0804%-1,64
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,7770610,7934770,7715880,777061%-1,39
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,7770600,7934800,7715900,777060%-1,39
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,6622700,6694700,6622700,662270%-2,13
Dogus Otomotiv Servis ve Ticaret A.S.1,99002,03001,97001,9900%-2,45
Dogusan Boru Sanayii ve Ticaret A.S.1,41121,41121,41121,4112%10,19
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.2,05692,08532,04742,0569%1,40
Dunya Holding A.Ş.12,086612,222412,086612,0866%0,00
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,1215570,1259770,1215570,121557%-4,35
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,2000000,2100000,1966660,200000%-3,23
Eczacibasi Yatirim Holding A.S.2,21672,26672,18332,2167%1,53
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,98583,08212,98582,9858%-1,90
Ege Endustri ve Ticaret A.S.11,700012,000011,700011,7000%-0,85
Ege Profil ve Sanayi A.S.0,2033490,2033490,1953430,203349%1,60
Ege Seramik Sanayi ve Ticaret A.Ş.1,39001,41001,37001,3900%-1,42
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,9000000,9100000,8800000,900000%-1,10
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,6346700,6453300,6266700,634670%2,15
Emek Elektrik Endüstrisi A.Ş.0,4450000,4500000,4400000,445000%-2,20
Eminis Ambalaj A.S.2,35572,37122,34022,3557%-0,65
Enka Insaat ve Sanayi A.S.0,8120360,8200360,8040350,812036%-0,49
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,99662,03581,98361,9966%-1,92
Eregli Demir ve Celik Fabrikalari T.A.S.0,4704540,4774240,4704540,470454%-1,46
Ersu Meyve ve Gida Sanayi A.S.0,7047000,7151400,6994800,704700%-0,74
Escort Teknoloji Yatırım A.Ş.0,0344760,0348430,0344760,034476%-1,57
Federal-Mogul Izmit Piston10,714310,928610,357110,7143%7,91
Fenerbahçe Futbol A.Ş.5,99626,04385,94865,9962%0,80
Ford Otomotiv Sanayi A.Ş.1,13001,14001,12001,1300%0,89
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0077580,0079560,0076100,007758%-3,09
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.2,04642,07122,02162,0464%0,00
Garanti Faktoring A.S.0,6551500,6551500,6461100,655150%0,69
Garanti Yatirim Ortakligi A.S.0,3638000,3691100,3638000,363800%-1,44
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0853260,0862010,0844500,085326%-0,51
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,2713550,2749980,2695340,271355%-1,32
Global Yatırım Holding A.Ş.0,3953540,3953540,3728340,377839%-0,66
Goodyear Lastikleri T.A.Ş.0,1372090,1395620,1364250,137209%2,34
Göltaş Göller Bölgesi Çimento A.Ş.8,24008,44008,16008,2400%0,98
GSD Denizcilik Gayrimenkul A.Ş.0,5383200,5609900,5383200,538320%-1,04
GSD Holding A.S.0,6888900,7055600,6666700,688890%4,20
Gubre Fabrikalari T.A.S.0,1926500,1953500,1805300,192650%-2,06
Hacı Ömer Sabancı Holding A.Ş.2,78942,86832,78942,7894%-1,85
Hektaş Ticaret T.A.Ş.0,0198120,0198120,0196410,019812%0,00
Hürriyet Gazetecilik ve Matbaacılık A.Ş.3,15383,23083,13463,1538%-1,20
ICBC Turkey Bank A.S.1,03341,09501,01981,0334%2,03
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,2000000,2140000,2000000,200000%-1,96
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,8896300,9214000,8896300,889630%-2,10
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,7200000,7400000,7200000,720000%-2,70
Ihlas Holding A.S.0,8800000,9035700,8800000,880000%-1,75
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,1232370,1244050,1232370,123237%-0,94
Intema Insaat ve Tesisat Malzeme A.S.0,9763200,9891700,9634700,976320%0,66
Inveo Yatırım Holding A.Ş.0,0449960,0461860,0428530,044996%-1,05
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,7957600,8021300,7448300,795760%7,76
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,7957620,8021280,7448330,795762%7,76
Is Finansal Kiralama A.S.0,4356800,4489800,4323500,435680%-2,96
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,00441,01380,9997401,0044%-1,38
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,1932350,1943390,1921310,193235%0,57
Isiklar Enerji ve Yapı Holding A.Ş.0,8300000,8400000,8200000,830000%-1,19
Izmir Demir Celik Sanayi A.S.0,5876400,5976000,5810000,587640%-1,12
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.1,93201,94401,92001,9320%0,00
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,7303000,7621700,7100100,730300%2,02
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2811500,2865900,2811500,281150%-0,64
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,6564000,6892200,6470200,656400%-0,71
Karsan Otomotiv Sanayii ve Ticaret A.S.3,19613,24413,19613,1961%-1,48
Karsu Tekstil Sanayii ve Ticaret A.S.1,17001,20001,16001,1700%-1,68
Kartonsan Karton Sanayi ve Ticaret A.Ş.122,14123,57121,43122,14%0,59
Kent Gıda Maddeleri Sanayii A.Ş.25,500026,000025,500025,5000%-2,86
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1823200,1931500,1823200,182320%-2,88
Kervansaray Yatirim Holding A.S.1,78561,84471,78561,7856%0,00
Klimasan Klima Sanayi ve Ticaret A.Ş.0,5424200,5515200,5424200,542420%-1,10
Koç Holding A.Ș.7,07987,33417,03747,0798%-3,47
Konfrut Gida Sanayi ve Ticaret A.S.0,0475000,0478120,0475000,047500%0,00
Konya Cimento Sanayii A.S.41,000042,500039,250041,0000%5,13
Kordsa Teknik Tekstil A.S.0,1347430,1368490,1347430,134743%-1,54
Koza Anadolu Metal Madencilik A.S.0,2642900,2759700,2628300,264290%-1,63
Kristal Kola ve Meşrubat Sanayi A.Ş.1,31841,33371,31071,3184%-1,15
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,26001,27001,25001,2600%-0,79
Kütahya Porselen Sanayi A.Ş.1,72081,73701,72081,7208%-1,85
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0470730,0478040,0468290,047073%2,12
Logo Yazilim Sanayi ve Ticaret A.S.3,76673,86673,70003,7667%1,80
Luks Kadife Ticaret Sanayii A.S.1,17621,20591,09891,1762%5,88
Lydia Holding AS0,9478510,9684570,9409830,947851%-2,82
Makina Takim Endustrisi A.S.0,3914200,4096200,3914200,391420%-4,44
Marmaris Altinyunus Turistik Tesisler A.S.4,92005,04004,92004,9200%-0,81
Marshall Boya ve Vernik Sanayi A.Ş.16,180716,501115,636016,1807%2,23
Marti Otel İşletmeleri A.Ş.1,30001,33001,26001,3000%1,56
Mazhar Zorlu Holding A.S.1,31001,33001,29001,3100%-1,50
Menderes Tekstil Sanayi ve Ticaret A.S.0,2622200,2691200,2622200,262220%-1,30
Merko Gıda Sanayi ve Ticaret A.Ş.1,20851,22621,19071,2085%-1,45
Metemtur Otelcilik ve Turizm AS0,9718100,9951700,9624700,971810%-0,95
Metro Ticari ve Mali Yatirimlar Holding A.S.0,9856801,00120,9650400,985680%2,69
Metro Yatirim Ortakligi A.S.0,8066700,8200000,8066700,806670%-1,63
Migros Ticaret Anonim Sirketi10,000010,300010,000010,0000%-1,96
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,9478500,9684600,9409800,947850%-2,82
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,15421,16851,15421,1542%-1,62
Mondi Turkey Corrugated Cardboard Inc.1,15421,16851,15421,1542%-1,62
Net Holding A.S.0,4170400,4252200,4088700,417040%-1,92
Netas Telekomunikasyon A.S.3,65003,72503,65003,6500%0,00
Nuh Cimento Sanayi A.S.4,32504,40004,27504,3250%1,17
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,9100000,9350000,9050000,910000%-1,62
Otokar Otomotiv ve Savunma Sanayi A.Ş.7,00007,00006,75007,0000%3,70
Oyak Cimento Fabrikalari A.S.0,8561130,8730660,8476370,856113%0,00
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0131810,0134500,0131140,013181%-1,51
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.3,14003,20003,12003,1400%-0,63
Parsan Makina Parçaları Sanayi A.Ş.0,8002400,8114000,7927900,800240%-0,92
Penguen Gıda Sanayi A.Ş.1,38051,39781,38051,3805%-0,62
Petkim Petrokimya Holding A.S.0,8143500,8337400,8095000,814350%-2,33
Petrokent Turizm A.Ş.16,700016,700014,100016,7000%19,29
Pınar Entegre Et ve Un Sanayi A.Ş.0,1885710,1900000,1871420,188571%0,00
Pinar Su Sanayi ve Ticaret A.S.0,1781090,1799090,1763100,178109%-1,49
Pinar Sut Mamulleri Sanayii A.S.0,2714280,2771420,2714280,271428%-1,04
QNB Bank A.Ş.0,5056560,5211670,5056560,505656%-0,61
QNB Finansal Kiralama A.S.1,35061,38721,30871,3506%4,88
QNB Finansal Kiralama A.Ş.0,1553140,1595280,1504980,155314%4,88
QNB Finansbank A.Ş.0,8301800,8556400,8301800,830180%-0,61
Ral Yatirim Holding A.S.0,2441580,2504190,2425930,244158%-1,89
Ray Sigorta A.S.0,9175100,9340500,9092500,917510%-0,89
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.1,00001,07001,00001,0000%-1,96
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,7944580,8220920,7944580,794458%0,88
Sanko Pazarlama İthalat İhracat A.Ş.1,34561,36631,34561,3456%-2,01
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,1080000,1095000,1080000,108000%-0,92
Sasa Polyester Sanayi A.Ş.0,0080320,0081870,0080320,008032%-1,28
Selcuk Gida Endustri Ihracat A.S.19,259919,476319,259919,2599%0,00
Serve Film Prodüksiyon Eglence A.S.1,26001,27001,25001,2600%-0,79
Soktas Tekstil Sanayi ve Ticaret A.S.2,14422,16142,12712,1442%0,40
Sonmez Filament Sentetik A.S.1,24001,27001,22001,2400%-0,80
Sonmez Pamuklu Sanayii A.S.0,2341600,2357100,2326090,234160%0,00
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,42002,42002,40002,4200%-0,41
Şeker Finansal Kiralama A.Ş.1,76261,81911,75321,7626%-2,09
Şekerbank T.A.Ş.0,7749600,8231300,7662100,774960%-1,67
Tat Gida Sanayi A.S.2,82002,90002,82002,8200%-2,08
Tek Art Insaat Ticaret Turizm A.S.4,18004,27334,10534,1800%0,00
Tera Finansal Yatırımlar Holding A.Ş.0,6079250,6165280,5935870,607925%0,95
Tera Yatirim Teknoloji Holding A.Ş.0,5796430,6207190,5750790,579643%-0,78
Tofas Turk Otomobil Fabrikasi A.S.2,44802,48402,43002,4480%-0,73
Tukas Gida Sanayi ve Ticaret A.S.0,2407400,2462960,2388880,240740%-0,76
Tupras Turkiye Petrol Rafinerileri A.S.2,42862,47142,35712,4286%2,41
Turcas Petrol A.S.1,03321,05221,02691,0332%-1,21
Turk Prysmian Kablo ve Sistemleri A.S.0,7562200,7723100,7562200,756220%-2,08
Turk Sise ve Cam Fabrikalari A.S.0,8513600,8638200,8513600,851360%-1,44
Turk Traktor ve Ziraat Makineleri A.S.7,75007,85007,70007,7500%-0,64
Turkcell Iletisim Hizmetleri A.S.6,20056,33466,13346,2005%-0,54
Turkish Airlines Inc.0,9066700,9320300,9066700,906670%-2,72
Turkiye Sigorta A.S.0,0436720,0448780,0434300,043672%-1,09
Turkiye Sınai Kalkınma Bankası A.Ş.0,3737000,3941400,3707800,373700%-0,78
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,71611,76501,71611,7161%-2,57
Türkiye Garanti Bankası A.Ş.1,90001,95041,88321,9000%-1,74
Türkiye Kalkınma ve Yatırım Bankası A.Ş.1,65061,73881,49941,6506%8,26
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,6339000,6949200,6271200,633900%-0,53
Usak Seramik Sanayii A.S.0,1360000,1372890,1353550,136000%-0,94
Ülker Bisküvi Sanayi A.Ş.5,25005,30005,20005,2500%0,00
Vakif Finansal Kiralama A.S.0,0102890,0105260,0102890,010289%-1,36
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0718150,0736880,0718150,071815%-0,86
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,8556700,8712300,8556700,855670%-0,60
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2625000,2657800,2625000,262500%-0,83
Vestel Elektronik Sanayi ve Ticaret A.S.5,15005,20005,10005,1500%-0,96
Viking Kagit ve Seluloz A.S.1,58001,63001,58001,5800%-0,63
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,1500000,1550000,1460000,147000%-1,34
Yapi ve Kredi Bankasi A.S.1,36681,45621,35401,3668%-4,46
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2717300,2761500,2695200,271730%-0,81
Yesil Yapi Endustrisi A.S.0,3626570,3708990,3626570,362657%-1,49
Yesil Yatirim Holding A.S.1,35001,38001,34001,3500%0,00
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0947700,0959850,0947700,094770%0,00
Zorlu Enerji Elektrik Üretim A.Ş.1,35771,37111,34421,3577%-0,98