Amerikan Doları 50,0424 %0,05Euro 56,2113 %0,07Gram Altın 6.572,50 %0,06Ons Altın 4.062,23 %0,02Brent Petrol 94,7527 %-0,45EUR/USD 1,1233 %0,02Bitcoin 80.512,00 %0,47Ethereum 2.425,02 %0,17

8 Mart 2005 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,8933330,9000000,8866660,893333%0,75
Afyon Çimento Sanayi T.A.Ş.0,4212300,4321700,4020800,421230%4,05
Akbank T.A.Ş.2,61372,64882,59622,6137%-1,97
Akçansa Çimento Sanayi ve Ticaret A.Ş.5,40005,50005,35005,4000%0,93
Akenerji Elektrik Üretim A.Ş.1,09261,10061,06871,0926%0,00
Akin Tekstil A.S.2,88002,92002,88002,8800%-1,37
Aksa Akrilik Kimya Sanayii A.Ş.0,1048550,1055540,1041560,104855%-0,66
Aksigorta A.Ş.1,71911,73371,70451,7191%-1,67
Aksu Enerji Ve Ticaret A.S.1,96761,98531,95871,9676%-0,45
Alarko Carrier Sanayi ve Ticaret A.S.12,300012,300012,100012,3000%0,82
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0601890,0601890,0584320,060189%2,24
Alarko Holding A.Ş.2,09782,10912,04142,0978%2,20
Alcatel Lucent Teletas Telekomunikasyon A.S.3,52453,58133,46763,5245%0,81
Alkim Alkali Kimya A.S.0,3725230,3758200,3609850,372523%2,73
Alkim Kagit Sanayi ve Ticaret A.S.0,1014280,1042850,1014280,101428%0,00
Altinyunus Cesme Turistik Inc.2,51342,54332,51342,5134%0,00
Anadolu Anonim Türk Sigorta Şirketi0,6645280,6799830,6645280,664528%0,00
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,6521770,6584480,6521770,652177%-1,89
Anadolu Grubu Holding A.S.0,4290850,4391850,4290850,431609%-0,58
Anadolu Hayat Emeklilik A.S.0,9428400,9524600,9428400,942840%-0,51
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,30141,35181,30141,3014%-0,77
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,2540650,2672070,2540650,254065%-3,33
Arcelik A.S.8,39028,48788,34158,3902%1,18
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,9579800,9645900,9447700,957980%0,69
Arsan Tekstil Sanayi ve Ticaret A.S.0,0435240,0440580,0435240,043524%-0,61
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,3278480,3322590,3013850,327848%13,20
Ata Gayrimenkul Yatirim Ortakligi A.S.1,02801,04221,02081,0280%-0,69
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,5686700,5749900,5686700,568670%-1,10
Atlantis Yatirim Holding A.S.1,63041,65301,35861,6304%22,55
Atlas Yatırım Ortaklığı A.Ş.1,04741,07670,9886401,0474%5,94
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,21431,23051,19001,2143%1,35
Ayen Enerji A.S.1,49071,50141,48001,4907%0,00
Aygaz A.S.3,52003,52003,50003,5200%0,57
Bagfas Bandirma Gübre Fabrikaları A.Ş.2,29332,36612,23872,2933%4,13
Bak Ambalaj Sanayi ve Ticaret A.S.0,9457480,9577960,9457480,945748%-1,26
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,84001,87001,80001,8400%2,79
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0421490,0424030,0416410,042149%1,22
Batisoke Cimento Sanayi ve Ticaret A.S.0,5457900,5577400,5338400,545790%1,48
Besiktas Futbol Yatirimlari A.S.0,7232010,7430150,7033870,723201%10,61
Big Medya Teknoloji Anonim Sirketi4,05724,09714,01724,0572%-0,49
Birlik Mensucat Fabric Industry and Trade Inc.6,44656,64386,41366,4465%-1,01
Blume Metal Kimya Anonim Sirketi0,1999360,2045220,1990190,199936%-0,46
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,72002,74002,66002,7200%1,49
Borusan Yatirim ve Pazarlama A.S.4,86004,92004,72004,8600%0,83
Bosch Fren Sistemleri A.Ş.16,075516,320315,993916,0755%0,00
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0383730,0387250,0383730,038373%-0,46
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.2,18292,21952,18292,1829%-1,10
Burcelik Bursa Celik Dokum Sanayi A.S.0,1261530,1269230,1253840,126153%0,61
Burcelik Vana Sanayi ve Ticaret A.S.1,17771,20091,16991,1777%-0,65
Bursa Cimento Fabrikasi A.S.1,78651,81861,76521,7865%1,21
Celik Halat ve Tel Sanayii A.S.1,47401,50111,44691,4740%-1,21
Cemtas Celik Makina Sanayi ve Ticaret A.S.1,53791,57241,51721,5379%3,24
Cim Beton Hazirbeton Prefabrication A.S.15,200015,400015,100015,2000%0,66
Cimentas Izmir Cimento Fabrikasi A.S.3,97974,00393,93153,9797%1,23
Coca-Cola İçecek A.Ş.8,25008,30008,20008,2500%0,61
Cosmos Yatirim Holding A.S.1,29001,31001,29001,2900%0,00
Creditwest Faktoring A.S.0,1033330,1053330,1006660,103333%-0,64
Çelebi Hava Servisi A.Ş.4,72224,83334,50004,7222%5,59
Çimsa Çimento Sanayi ve Ticaret A.Ş.5,90006,00005,90005,9000%-1,67
Dagi Yatirim Holding A.S.1,68071,69661,67281,6807%0,00
Dardanel Onentas Gida Sanayi A.S.1,13001,14001,12001,1300%-1,74
Demisas Dokum Emaye Sanayi A.S.0,9890800,9951400,9830100,989080%0,00
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.5,10005,20005,05005,1000%-1,92
Derimod Konfeksiyon Ayakkabi A.S.0,7080700,7145700,6950800,708070%0,93
Desa Deri Sanayi Ve Ticaret A.S.0,1285790,1295840,1275750,128579%-0,78
Deva Holding A.S.0,9259800,9386600,9217500,925980%1,39
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.9,05009,10008,80009,0500%1,12
Dogan Burda Magazine Publishing and Media Inc.4,05724,09714,01724,0572%-0,49
Dogan Sirketler Grubu Holdings A.S.1,13441,14051,12241,1344%0,00
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,8372560,8700890,7825330,837256%6,99
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,8372600,8700900,7825300,837260%6,99
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,6766700,6838700,6622700,676670%1,08
Dogus Otomotiv Servis ve Ticaret A.S.2,00002,03002,00002,0000%-0,99
Dogusan Boru Sanayii ve Ticaret A.S.1,37041,44391,34601,3704%-5,62
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.2,00002,02841,99052,0000%-1,40
Dunya Holding A.Ş.11,950812,086611,815011,9508%-1,12
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,1182420,1215570,1182420,118242%-0,93
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1966660,2033330,1966660,196666%0,00
Eczacibasi Yatirim Holding A.S.2,26672,28332,25002,2667%-0,73
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.3,02433,06283,00503,0243%0,64
Ege Endustri ve Ticaret A.S.11,500011,700011,500011,5000%0,88
Ege Profil ve Sanayi A.S.0,1985460,1985460,1969450,198546%0,81
Ege Seramik Sanayi ve Ticaret A.Ş.1,39001,42001,39001,3900%-0,71
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,9500000,9700000,9400000,950000%-2,06
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,6560000,6640000,6533300,656000%0,00
Emek Elektrik Endüstrisi A.Ş.0,4750000,4900000,4750000,475000%0,00
Eminis Ambalaj A.S.2,37122,43322,34022,3712%2,68
Enka Insaat ve Sanayi A.S.0,8760390,8800390,8080350,876039%6,83
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.2,04882,07502,02282,0488%0,00
Eregli Demir ve Celik Fabrikalari T.A.S.0,4809090,4843940,4774240,480909%0,73
Ersu Meyve ve Gida Sanayi A.S.0,7203600,7360200,7203600,720360%-0,72
Escort Teknoloji Yatırım A.Ş.0,0353930,0357600,0348430,035393%1,05
Federal-Mogul Izmit Piston13,285713,357112,000013,2857%13,41
Fenerbahçe Futbol A.Ş.6,37696,42456,23416,3769%2,29
Ford Otomotiv Sanayi A.Ş.1,14001,16001,13001,1400%0,88
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0074620,0076590,0072640,007462%-3,20
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.2,18282,24482,17042,1828%0,00
Garanti Faktoring A.S.0,6596700,6687100,6596700,659670%-1,35
Garanti Yatirim Ortakligi A.S.0,3691100,3717700,3664600,369110%0,72
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0862010,0888260,0848880,086201%1,03
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,2713550,2768190,2713550,271355%-1,97
Global Yatırım Holding A.Ş.0,3603230,3603230,3528160,352816%-1,40
Goodyear Lastikleri T.A.Ş.0,1419140,1450500,1403460,141914%-0,55
Göltaş Göller Bölgesi Çimento A.Ş.8,80008,92008,72008,8000%5,77
GSD Denizcilik Gayrimenkul A.Ş.0,5269900,5383200,5269900,526990%0,00
GSD Holding A.S.0,6666700,6833300,6611100,666670%0,00
Gubre Fabrikalari T.A.S.0,2074700,2074700,1953500,207470%6,94
Hacı Ömer Sabancı Holding A.Ş.2,84202,86832,81572,8420%1,89
Hektaş Ticaret T.A.Ş.0,0198120,0203240,0198120,019812%0,00
Hürriyet Gazetecilik ve Matbaacılık A.Ş.3,13463,17313,13463,1346%0,00
ICBC Turkey Bank A.S.1,12931,17721,12931,1293%0,61
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,2060000,2080000,2040000,206000%0,00
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,8896300,9150500,8832800,889630%0,72
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,7500000,7900000,7300000,750000%-6,25
Ihlas Holding A.S.0,8878600,9035700,8878600,887860%0,00
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,1238210,1238210,1226530,123821%0,47
Intema Insaat ve Tesisat Malzeme A.S.1,00201,00840,9699001,0020%2,63
Inveo Yatırım Holding A.Ş.0,0457100,0461860,0452340,045710%0,52
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,7321000,7703000,7321000,732100%-6,50
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,7321010,7702980,7321010,732101%-6,50
Is Finansal Kiralama A.S.0,4656100,4755900,4622900,465610%0,00
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,9950501,00440,9903500,995050%-0,93
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,1921310,1943390,1921310,192131%-0,57
Isiklar Enerji ve Yapı Holding A.Ş.0,8400000,8500000,8300000,840000%0,00
Izmir Demir Celik Sanayi A.S.0,5976000,6042400,5909600,597600%1,12
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.2,01602,04001,94402,0160%4,35
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,6752300,6955200,6723400,675230%-1,69
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2775200,2829600,2775200,277520%-0,65
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,5907600,6095100,5813800,590760%-3,08
Karsan Otomotiv Sanayii ve Ticaret A.S.3,38833,46043,38833,3883%-0,70
Karsu Tekstil Sanayii ve Ticaret A.S.1,14001,15001,13001,1400%-0,87
Kartonsan Karton Sanayi ve Ticaret A.Ş.122,86125,00122,14122,86%0,00
Kent Gıda Maddeleri Sanayii A.Ş.27,000027,500027,000027,0000%-0,92
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1675200,1776300,1574100,167520%-5,30
Kervansaray Yatirim Holding A.S.1,70281,70281,66731,7028%-2,04
Klimasan Klima Sanayi ve Ticaret A.Ş.0,5545500,5636400,5515200,554550%1,11
Koç Holding A.Ș.5,46885,55365,46885,4688%-1,53
Konfrut Gida Sanayi ve Ticaret A.S.0,0478120,0481250,0471870,047812%-0,65
Konya Cimento Sanayii A.S.43,500045,000040,250043,5000%-2,25
Kordsa Teknik Tekstil A.S.0,1379010,1400070,1357960,137901%1,55
Koza Anadolu Metal Madencilik A.S.0,2540700,2672100,2540700,254070%-3,33
Kristal Kola ve Meşrubat Sanayi A.Ş.1,31071,32601,30301,3107%-0,58
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,26001,28001,24001,2600%2,44
Kütahya Porselen Sanayi A.Ş.1,73701,76951,73701,7370%-0,93
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0470730,0478040,0470730,047073%-2,52
Logo Yazilim Sanayi ve Ticaret A.S.3,60003,70003,60003,6000%-3,57
Luks Kadife Ticaret Sanayii A.S.1,14051,14651,11681,1405%1,05
Lydia Holding AS1,16081,17451,12641,1608%2,42
Makina Takim Endustrisi A.S.0,4096200,4278300,3914200,409620%2,27
Marmaris Altinyunus Turistik Tesisler A.S.5,30005,50005,25005,3000%0,95
Marshall Boya ve Vernik Sanayi A.Ş.16,821517,302216,661316,8215%0,00
Marti Otel İşletmeleri A.Ş.1,30001,33001,30001,3000%-0,76
Mazhar Zorlu Holding A.S.1,36001,40001,35001,3600%-2,16
Menderes Tekstil Sanayi ve Ticaret A.S.0,2622200,2622200,2587700,262220%-1,30
Merko Gıda Sanayi ve Ticaret A.Ş.1,20851,22621,20851,2085%-1,45
Metemtur Otelcilik ve Turizm AS1,01851,04191,01391,0185%-0,46
Metro Ticari ve Mali Yatirimlar Holding A.S.0,8824700,8979500,8824700,882470%-1,72
Metro Yatirim Ortakligi A.S.0,8200000,8333300,8066700,820000%0,82
Migros Ticaret Anonim Sirketi10,600010,900010,500010,6000%2,91
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.1,16081,17451,12641,1608%2,42
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,16381,17321,15901,1638%-0,41
Mondi Turkey Corrugated Cardboard Inc.1,16381,17321,15901,1638%-0,41
Net Holding A.S.0,3843400,4006900,3598000,384340%0,00
Netas Telekomunikasyon A.S.3,80003,82503,77503,8000%0,00
Nuh Cimento Sanayi A.S.4,27504,32504,25004,2750%0,00
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,9300000,9500000,9300000,930000%-1,06
Otokar Otomotiv ve Savunma Sanayi A.Ş.7,30007,45007,25007,3000%0,00
Oyak Cimento Fabrikalari A.S.0,8518750,8561130,8476370,851875%-0,50
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0131810,0133830,0130460,013181%1,03
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.3,10003,16003,10003,1000%-1,27
Parsan Makina Parçaları Sanayi A.Ş.0,8262900,8337400,8076800,826290%3,26
Penguen Gıda Sanayi A.Ş.1,37191,38911,37191,3719%-1,24
Petkim Petrokimya Holding A.S.0,7658700,8288900,7561800,765870%-4,82
Petrokent Turizm A.Ş.19,300021,000019,200019,3000%-8,96
Pınar Entegre Et ve Un Sanayi A.Ş.0,1871420,1900000,1871420,187142%-0,76
Pinar Su Sanayi ve Ticaret A.S.0,1781090,1826070,1781090,178109%-0,50
Pinar Sut Mamulleri Sanayii A.S.0,2714280,2757140,2714280,271428%-0,52
QNB Bank A.Ş.0,5428820,5552910,5428820,542882%0,57
QNB Finansal Kiralama A.S.1,52861,56001,50771,5286%2,82
QNB Finansal Kiralama A.Ş.0,1757820,1793940,1733740,175782%2,82
QNB Finansbank A.Ş.0,8913000,9116700,8913000,891300%0,58
Ral Yatirim Holding A.S.0,2332020,2394630,2285070,233202%0,68
Ray Sigorta A.S.0,9753800,9919100,9423100,975380%6,31
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.1,03001,04001,02001,0300%0,00
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,8082750,8151830,7944580,808275%1,74
Sanko Pazarlama İthalat İhracat A.Ş.1,36631,38701,35251,3663%1,54
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,1085000,1085000,1065000,108500%0,93
Sasa Polyester Sanayi A.Ş.0,0078250,0078760,0078250,007825%-1,30
Selcuk Gida Endustri Ihracat A.S.19,043519,259918,827119,0435%-1,12
Serve Film Prodüksiyon Eglence A.S.1,26001,28001,24001,2600%2,44
Soktas Tekstil Sanayi ve Ticaret A.S.2,04132,08421,98982,0413%-2,86
Sonmez Filament Sentetik A.S.1,26001,29001,26001,2600%0,00
Sonmez Pamuklu Sanayii A.S.0,2388120,2419130,2372610,238812%0,00
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,40002,40002,40002,4000%0,00
Şeker Finansal Kiralama A.Ş.1,77201,80971,76261,7720%-1,05
Şekerbank T.A.Ş.0,8099900,8275000,8099900,809990%-1,07
Tat Gida Sanayi A.S.2,88002,94002,86002,8800%-0,69
Tek Art Insaat Ticaret Turizm A.S.4,44124,53454,42264,4412%0,42
Tera Finansal Yatırımlar Holding A.Ş.0,6050570,6107930,6021900,605057%0,00
Tera Yatirim Teknoloji Holding A.Ş.0,5636680,5819250,5522580,563668%2,07
Tofas Turk Otomobil Fabrikasi A.S.2,43002,46602,43002,4300%-0,74
Tukas Gida Sanayi ve Ticaret A.S.0,2500000,2537030,2500000,250000%-0,73
Tupras Turkiye Petrol Rafinerileri A.S.2,61432,64292,58572,6143%3,98
Turcas Petrol A.S.1,07121,08391,05861,0712%-1,74
Turk Prysmian Kablo ve Sistemleri A.S.0,7454900,7508500,7347600,745490%0,00
Turk Sise ve Cam Fabrikalari A.S.0,8513600,8638200,8430500,851360%0,00
Turk Traktor ve Ziraat Makineleri A.S.8,25008,25008,05008,2500%3,12
Turkcell Iletisim Hizmetleri A.S.6,13346,23406,13346,1334%-1,08
Turkish Airlines Inc.0,9003300,9130100,9003300,900330%-1,39
Turkiye Sigorta A.S.0,0443960,0451190,0443960,044396%0,55
Turkiye Sınai Kalkınma Bankası A.Ş.0,4233400,4437700,4116600,423340%0,69
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,73011,73711,71611,7301%0,40
Türkiye Garanti Bankası A.Ş.1,86641,90001,84961,8664%-0,89
Türkiye Kalkınma ve Yatırım Bankası A.Ş.1,67581,70101,66321,6758%0,00
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,6169500,6271200,5830500,616950%-1,09
Usak Seramik Sanayii A.S.0,1360000,1385780,1360000,136000%-1,40
Ülker Bisküvi Sanayi A.Ş.5,30005,35005,25005,3000%0,00
Vakif Finansal Kiralama A.S.0,0102890,0104310,0102890,010289%-0,45
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0749370,0761860,0743130,074937%-1,64
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,8608600,8608600,8504900,860860%0,00
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2614100,2635900,2603100,261410%0,00
Vestel Elektronik Sanayi ve Ticaret A.S.5,15005,15005,05005,1500%0,98
Viking Kagit ve Seluloz A.S.1,58001,60001,58001,5800%-1,25
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,1520000,1530000,1500000,152000%0,66
Yapi ve Kredi Bankasi A.S.1,40511,43071,39241,4051%0,92
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2739400,2761500,2695200,273940%1,64
Yesil Yapi Endustrisi A.S.0,3708990,3736470,3626570,370899%2,27
Yesil Yatirim Holding A.S.1,39001,45001,38001,3900%2,96
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0959850,0972000,0953770,095985%0,00
Zorlu Enerji Elektrik Üretim A.Ş.1,34421,37111,34421,3442%-0,99