Amerikan Doları 50,0182 %0,00Euro 56,1731 %0,00Gram Altın 6.574,50 %0,09Ons Altın 4.065,37 %0,10Brent Petrol 95,0750 %-0,11EUR/USD 1,1230 %0,00Bitcoin 80.224,00 %0,11Ethereum 2.423,18 %0,09

10 Mart 2005 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,8733330,8933330,8733330,873333%-1,50
Afyon Çimento Sanayi T.A.Ş.0,4157600,4294400,4048200,415760%2,70
Akbank T.A.Ş.2,49102,56112,47342,4910%-2,74
Akçansa Çimento Sanayi ve Ticaret A.Ş.5,25005,45005,25005,2500%-2,78
Akenerji Elektrik Üretim A.Ş.1,06871,10061,06871,0687%-0,74
Akin Tekstil A.S.2,88002,92002,86002,8800%-0,69
Aksa Akrilik Kimya Sanayii A.Ş.0,1041560,1055540,1034570,104156%-0,67
Aksigorta A.Ş.1,66081,71911,66081,6608%-1,72
Aksu Enerji Ve Ticaret A.S.1,93211,98531,90561,9321%-2,68
Alarko Carrier Sanayi ve Ticaret A.S.12,200012,600012,100012,2000%-0,81
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0579930,0597500,0566750,057993%-0,75
Alarko Holding A.Ş.2,06402,09782,05272,0640%0,00
Alcatel Lucent Teletas Telekomunikasyon A.S.3,41083,55293,38243,4108%-3,23
Alkim Alkali Kimya A.S.0,4079620,4252700,4038410,407962%-1,39
Alkim Kagit Sanayi ve Ticaret A.S.0,1071420,1100000,1050000,107142%-0,66
Altinyunus Cesme Turistik Inc.2,49842,52842,48352,4984%0,00
Anadolu Anonim Türk Sigorta Şirketi0,6645280,6877100,6645280,664528%-2,27
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,6459060,6647180,6459060,645906%-1,90
Anadolu Grubu Holding A.S.0,4316090,4417090,4316090,431609%-2,29
Anadolu Hayat Emeklilik A.S.0,9332200,9476500,9332200,933220%-0,51
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,29131,37201,29131,2913%-0,77
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,2482250,2599060,2467650,248225%-1,73
Arcelik A.S.8,14638,39028,14638,1463%-1,76
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,9976201,02400,9910100,997620%0,00
Arsan Tekstil Sanayi ve Ticaret A.S.0,0429900,0443250,0429900,042990%0,00
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,3712180,4189990,3454900,371218%-2,51
Ata Gayrimenkul Yatirim Ortakligi A.S.1,02801,04221,02801,0280%-0,69
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,5623500,5876300,5560300,562350%0,00
Atlantis Yatirim Holding A.S.1,56241,65301,53981,5624%0,00
Atlas Yatırım Ortaklığı A.Ş.0,9984201,04740,9886400,998420%0,00
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,17381,20621,17381,1738%-0,69
Ayen Enerji A.S.1,45861,49071,45861,4586%-1,45
Aygaz A.S.3,52003,60003,48003,5200%0,57
Bagfas Bandirma Gübre Fabrikaları A.Ş.2,23872,31152,23872,2387%-2,38
Bak Ambalaj Sanayi ve Ticaret A.S.0,9457480,9638200,9457480,945748%-0,63
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,82001,84001,80001,8200%0,00
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0416410,0424030,0416410,041641%-0,61
Batisoke Cimento Sanayi ve Ticaret A.S.0,5298600,5457900,5258700,529860%-2,92
Besiktas Futbol Yatirimlari A.S.0,6588070,6984340,6588070,658807%-1,48
Big Medya Teknoloji Anonim Sirketi3,99724,09713,99723,9972%-0,99
Birlik Mensucat Fabric Industry and Trade Inc.6,44656,47946,41366,4465%0,00
Blume Metal Kimya Anonim Sirketi0,1935160,1981020,1935160,193516%-2,31
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,80002,86002,66002,8000%3,70
Borusan Yatirim ve Pazarlama A.S.5,10005,40005,10005,1000%2,00
Bosch Fren Sistemleri A.Ş.15,830716,075515,830715,8307%-1,02
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0389020,0397820,0389020,038902%-1,34
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.2,10982,15852,09762,1098%0,00
Burcelik Bursa Celik Dokum Sanayi A.S.0,1276920,1307690,1261530,127692%0,00
Burcelik Vana Sanayi ve Ticaret A.S.1,18541,20871,17771,1854%0,66
Bursa Cimento Fabrikasi A.S.1,81861,84001,81861,8186%0,59
Celik Halat ve Tel Sanayii A.S.1,46501,53731,46501,4650%-0,61
Cemtas Celik Makina Sanayi ve Ticaret A.S.1,55861,59311,55171,5586%-1,74
Cim Beton Hazirbeton Prefabrication A.S.15,200015,200015,000015,2000%0,66
Cimentas Izmir Cimento Fabrikasi A.S.3,83503,95563,83503,8350%-1,85
Coca-Cola İçecek A.Ş.8,35008,45008,20008,3500%1,83
Cosmos Yatirim Holding A.S.1,28001,30001,28001,2800%-0,78
Creditwest Faktoring A.S.0,0993330,1066660,0986660,099333%-5,10
Çelebi Hava Servisi A.Ş.4,69444,83334,69444,6944%-2,31
Çimsa Çimento Sanayi ve Ticaret A.Ş.5,90006,00005,80005,9000%-1,67
Dagi Yatirim Holding A.S.1,67281,71261,67281,6728%-0,47
Dardanel Onentas Gida Sanayi A.S.1,11001,14001,11001,1100%-1,77
Demisas Dokum Emaye Sanayi A.S.0,9769401,00730,9769400,976940%-0,62
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.5,10005,25005,05005,1000%0,00
Derimod Konfeksiyon Ayakkabi A.S.0,6918300,7080700,6885900,691830%-1,39
Desa Deri Sanayi Ve Ticaret A.S.0,1305880,1315930,1275750,130588%1,56
Deva Holding A.S.0,9048400,9344300,9048400,904840%-1,83
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.8,75009,05008,75008,7500%-2,78
Dogan Burda Magazine Publishing and Media Inc.3,99724,09713,99723,9972%-0,99
Dogan Sirketler Grubu Holdings A.S.1,11641,15251,11641,1164%-1,59
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,8098940,8427280,8098940,809894%-1,33
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,8098900,8427300,8098900,809890%-1,33
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,6622700,6766700,6622700,662270%-1,08
Dogus Otomotiv Servis ve Ticaret A.S.2,14002,24002,02002,1400%6,47
Dogusan Boru Sanayii ve Ticaret A.S.1,37861,45201,35411,3786%0,59
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.2,00952,04742,00952,0095%0,00
Dunya Holding A.Ş.11,543411,815011,543411,5434%-1,16
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,1182420,1193470,1171370,118242%-0,93
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1933330,2066660,1933330,193333%-1,69
Eczacibasi Yatirim Holding A.S.2,30002,36672,30002,3000%-0,72
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.3,04363,15922,98583,0436%1,28
Ege Endustri ve Ticaret A.S.11,400011,700011,300011,4000%-1,72
Ege Profil ve Sanayi A.S.0,1937420,1969450,1937420,193742%-0,82
Ege Seramik Sanayi ve Ticaret A.Ş.1,40001,45001,40001,4000%0,72
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,9500000,9700000,9400000,950000%0,00
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,7093300,7360000,7040000,709330%1,53
Emek Elektrik Endüstrisi A.Ş.0,5100000,5100000,4950000,510000%4,08
Eminis Ambalaj A.S.2,29372,32472,29372,2937%-1,99
Enka Insaat ve Sanayi A.S.0,8560380,8800390,8520370,856038%-2,28
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.2,02282,04881,99662,0228%0,00
Eregli Demir ve Celik Fabrikalari T.A.S.0,4739390,4809090,4704540,473939%-0,73
Ersu Meyve ve Gida Sanayi A.S.0,7047000,7203600,7047000,704700%-0,74
Escort Teknoloji Yatırım A.Ş.0,0363100,0370430,0361260,036310%0,51
Federal-Mogul Izmit Piston11,714312,642911,642911,7143%-8,89
Fenerbahçe Futbol A.Ş.6,13896,37696,13896,1389%-4,44
Ford Otomotiv Sanayi A.Ş.1,13001,15001,13001,1300%-0,88
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0073630,0075110,0073630,007363%-1,33
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.2,25722,34402,22002,2572%1,68
Garanti Faktoring A.S.0,6416000,6551500,6416000,641600%-2,07
Garanti Yatirim Ortakligi A.S.0,3638000,3744200,3638000,363800%0,00
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0936390,0993280,0927640,093639%-2,28
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,2713550,2731770,2677130,271355%-0,67
Global Yatırım Holding A.Ş.0,3578210,3578210,3453090,345309%0,00
Goodyear Lastikleri T.A.Ş.0,1411300,1426980,1395620,141130%-0,55
Göltaş Göller Bölgesi Çimento A.Ş.8,92009,12008,80008,9200%0,90
GSD Denizcilik Gayrimenkul A.Ş.0,5156500,5326500,5156500,515650%-1,09
GSD Holding A.S.0,6777800,7055600,6722200,677780%0,83
Gubre Fabrikalari T.A.S.0,1980400,2034300,1980400,198040%-2,00
Hacı Ömer Sabancı Holding A.Ş.2,76302,86832,76302,7630%-2,78
Hektaş Ticaret T.A.Ş.0,0194700,0199830,0192990,019470%-1,73
Hürriyet Gazetecilik ve Matbaacılık A.Ş.3,11543,15383,09623,1154%-1,22
ICBC Turkey Bank A.S.1,11561,16351,11561,1156%-2,98
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,2000000,2060000,2000000,200000%-2,91
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,8705700,8959800,7943100,870570%-1,44
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,7200000,7500000,6700000,720000%-2,70
Ihlas Holding A.S.0,8721400,8878600,8721400,872140%-1,77
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,1232370,1232370,1226530,123237%0,48
Intema Insaat ve Tesisat Malzeme A.S.1,07271,09841,05981,0727%3,73
Inveo Yatırım Holding A.Ş.0,0449960,0461860,0447580,044996%-1,05
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,7257400,7575700,7257400,725740%-1,72
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,7257350,7575660,7257350,725735%-1,72
Is Finansal Kiralama A.S.0,4523100,4722600,4523100,452310%-1,45
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,01381,04200,9903501,0138%2,86
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,1921310,1954440,1910270,192131%-0,57
Isiklar Enerji ve Yapı Holding A.Ş.0,8200000,8500000,8200000,820000%-1,20
Izmir Demir Celik Sanayi A.S.0,5710400,5942800,5710400,571040%-3,91
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.2,00402,06401,98002,0040%0,60
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,6984200,7331900,6955200,698420%-0,41
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2775200,2847800,2775200,277520%-1,29
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,6001400,6329600,6001400,600140%-1,54
Karsan Otomotiv Sanayii ve Ticaret A.S.3,31623,43643,31623,3162%-4,17
Karsu Tekstil Sanayii ve Ticaret A.S.1,16001,19001,15001,1600%-1,69
Kartonsan Karton Sanayi ve Ticaret A.Ş.121,43125,00121,43121,43%-1,16
Kent Gıda Maddeleri Sanayii A.Ş.26,750027,250026,250026,7500%0,94
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1559600,1639100,1559600,155960%-4,42
Kervansaray Yatirim Holding A.S.1,64371,69101,63191,6437%-1,42
Klimasan Klima Sanayi ve Ticaret A.Ş.0,5575800,5697000,5575800,557580%1,10
Koç Holding A.Ș.5,38405,51125,38405,3840%-1,55
Konfrut Gida Sanayi ve Ticaret A.S.0,0471870,0484370,0471870,047187%-0,66
Konya Cimento Sanayii A.S.42,000043,000041,500042,0000%-0,59
Kordsa Teknik Tekstil A.S.0,1410590,1473760,1410590,141059%-0,74
Koza Anadolu Metal Madencilik A.S.0,2482300,2599100,2467700,248230%-1,73
Kristal Kola ve Meşrubat Sanayi A.Ş.1,30301,32601,30301,3030%0,00
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,25001,27001,25001,2500%-0,79
Kütahya Porselen Sanayi A.Ş.1,73701,75321,70461,7370%0,94
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0463410,0475600,0458530,046341%-1,56
Logo Yazilim Sanayi ve Ticaret A.S.3,60003,66673,53333,6000%-1,82
Luks Kadife Ticaret Sanayii A.S.1,15831,18211,15241,1583%-0,51
Lydia Holding AS1,24321,28441,22261,2432%4,62
Makina Takim Endustrisi A.S.0,4005200,4005200,3914200,400520%2,32
Marmaris Altinyunus Turistik Tesisler A.S.5,75006,05005,50005,7500%1,77
Marshall Boya ve Vernik Sanayi A.Ş.16,501116,981716,501116,5011%-0,96
Marti Otel İşletmeleri A.Ş.1,27001,29001,27001,2700%-1,55
Mazhar Zorlu Holding A.S.1,34001,37001,34001,3400%-0,74
Menderes Tekstil Sanayi ve Ticaret A.S.0,2553200,2587700,2518700,255320%-1,33
Merko Gıda Sanayi ve Ticaret A.Ş.1,19071,22621,17291,1907%-1,47
Metemtur Otelcilik ve Turizm AS0,9858301,00920,9858300,985830%-2,31
Metro Ticari ve Mali Yatirimlar Holding A.S.0,8515000,8773100,8515000,851500%-2,94
Metro Yatirim Ortakligi A.S.0,8200000,8266700,8066700,820000%0,00
Migros Ticaret Anonim Sirketi10,100010,400010,100010,1000%-2,88
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.1,24321,28441,22261,2432%4,62
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,14951,16851,14951,1495%-0,82
Mondi Turkey Corrugated Cardboard Inc.1,14951,16851,14951,1495%-0,82
Net Holding A.S.0,3761600,3925100,3761600,376160%-4,17
Netas Telekomunikasyon A.S.3,70003,80003,70003,7000%-2,63
Nuh Cimento Sanayi A.S.4,25004,30004,25004,2500%0,00
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,9250000,9400000,9250000,925000%0,00
Otokar Otomotiv ve Savunma Sanayi A.Ş.7,40007,60007,30007,4000%-1,33
Oyak Cimento Fabrikalari A.S.0,8518750,8730660,8476370,851875%0,50
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0129120,0131810,0127100,012912%1,06
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.3,24003,36003,20003,2400%0,00
Parsan Makina Parçaları Sanayi A.Ş.0,8300100,8374600,8188500,830010%1,36
Penguen Gıda Sanayi A.Ş.1,36331,38051,36331,3633%-0,63
Petkim Petrokimya Holding A.S.0,6883200,7271000,6883200,688320%-2,74
Petrokent Turizm A.Ş.20,300021,900019,700020,3000%5,73
Pınar Entegre Et ve Un Sanayi A.Ş.0,1900000,1942850,1900000,190000%-1,48
Pinar Su Sanayi ve Ticaret A.S.0,1799090,1817080,1781090,179909%-0,50
Pinar Sut Mamulleri Sanayii A.S.0,2700000,2742850,2700000,270000%-0,53
Platform Turizm Tasimacilik A.S.37,700039,000037,700038,7000%3,20
QNB Bank A.Ş.0,5428820,5614950,5366780,542882%-0,57
QNB Finansal Kiralama A.S.1,56001,60191,53911,5600%-0,67
QNB Finansal Kiralama A.Ş.0,1793940,1842100,1769860,179394%-0,67
QNB Finansbank A.Ş.0,8913000,9218600,8811100,891300%-0,57
Ral Yatirim Holding A.S.0,2159860,2285070,2144210,215986%-4,83
Ray Sigorta A.S.0,9505800,9753800,9505800,950580%-0,86
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.1,00001,03001,00001,0000%-2,91
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,8013670,8082750,7944580,801367%-0,85
Sanko Pazarlama İthalat İhracat A.Ş.1,36631,39391,36631,3663%-0,50
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,1065000,1090000,1065000,106500%-1,39
Sasa Polyester Sanayi A.Ş.0,0081360,0087570,0081360,008136%0,64
Selcuk Gida Endustri Ihracat A.S.18,394318,827118,394318,3943%-1,16
Serve Film Prodüksiyon Eglence A.S.1,25001,27001,25001,2500%-0,79
Soktas Tekstil Sanayi ve Ticaret A.S.2,02412,05842,01562,0241%-1,26
Sonmez Filament Sentetik A.S.1,26001,30001,26001,2600%0,00
Sonmez Pamuklu Sanayii A.S.0,2388120,2450150,2372610,238812%0,65
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,39002,40002,37002,3700%-1,25
Şeker Finansal Kiralama A.Ş.1,80031,85681,77201,8003%0,53
Şekerbank T.A.Ş.0,7968600,8231300,7968600,796860%0,55
Tat Gida Sanayi A.S.2,78002,86002,78002,7800%-2,11
Tek Art Insaat Ticaret Turizm A.S.4,47854,55324,47854,4785%-2,04
Tera Finansal Yatırımlar Holding A.Ş.0,6021900,6165280,6021900,602190%-0,47
Tera Yatirim Teknoloji Holding A.Ş.0,5522570,5613870,5454120,552257%-1,22
Tofas Turk Otomobil Fabrikasi A.S.2,41202,44802,39402,4120%-0,74
Tukas Gida Sanayi ve Ticaret A.S.0,2481480,2555550,2481480,248148%-2,19
Tupras Turkiye Petrol Rafinerileri A.S.3,00003,18572,74293,0000%11,70
Turcas Petrol A.S.1,08391,12201,08391,0839%-1,72
Turk Prysmian Kablo ve Sistemleri A.S.0,7508500,7776700,7508500,750850%-2,78
Turk Sise ve Cam Fabrikalari A.S.0,8347500,8472100,8305900,834750%-1,47
Turk Traktor ve Ziraat Makineleri A.S.8,55008,90008,35008,5500%3,01
Turkcell Iletisim Hizmetleri A.S.5,83185,99945,79835,8318%-4,40
Turkish Airlines Inc.0,8876500,9193500,8876500,887650%-0,71
Turkiye Sigorta A.S.0,0443960,0468080,0443960,044396%-3,16
Turkiye Sınai Kalkınma Bankası A.Ş.0,4904900,5080000,4700500,490490%1,20
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,71611,73011,71611,7161%-0,41
Türkiye Garanti Bankası A.Ş.1,84961,90001,84961,8496%0,00
Türkiye Kalkınma ve Yatırım Bankası A.Ş.1,61281,65061,61281,6128%-2,29
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,5898300,6135600,5796600,589830%-4,40
Usak Seramik Sanayii A.S.0,1340660,1366450,1321330,134066%-0,95
Ülker Bisküvi Sanayi A.Ş.5,20005,30005,15005,2000%0,00
Vakif Finansal Kiralama A.S.0,0105260,0107160,0103360,010526%1,37
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0724390,0749370,0718150,072439%-2,52
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,8556700,8712300,8504900,855670%0,00
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2570300,2635900,2570300,257030%-2,49
Vestel Elektronik Sanayi ve Ticaret A.S.5,20005,25005,00005,2000%1,96
Viking Kagit ve Seluloz A.S.1,56001,60001,56001,5600%-0,64
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,1560000,1580000,1490000,149000%-3,87
Yapi ve Kredi Bankasi A.S.1,36681,43071,36681,3668%-3,60
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2717300,2783600,2695200,271730%-1,60
Yesil Yapi Endustrisi A.S.0,3626570,3736470,3626570,362657%-0,75
Yesil Yatirim Holding A.S.1,37001,38001,36001,3700%0,00
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0953770,0965920,0953770,095377%0,00
Zorlu Enerji Elektrik Üretim A.Ş.1,34421,35501,33351,3442%0,40