Amerikan Doları 50,0184 %0,00Euro 56,1720 %-0,00Gram Altın 6.573,00 %0,08Ons Altın 4.064,38 %0,07Brent Petrol 94,9651 %-0,23EUR/USD 1,1230 %0,00Bitcoin 80.120,06 %-0,02Ethereum 2.420,77 %-0,01

11 Mart 2005 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,8733330,8866660,8666660,873333%0,00
Afyon Çimento Sanayi T.A.Ş.0,4184900,4184900,4102900,418490%0,66
Akbank T.A.Ş.2,56112,57872,47342,5611%2,82
Akçansa Çimento Sanayi ve Ticaret A.Ş.5,20005,25005,15005,2000%-0,95
Akenerji Elektrik Üretim A.Ş.1,09261,10861,06871,0926%2,24
Akin Tekstil A.S.2,96003,08002,90002,9600%2,78
Aksa Akrilik Kimya Sanayii A.Ş.0,1048550,1048550,1041560,104855%0,67
Aksigorta A.Ş.1,64631,67541,63171,6463%-0,88
Aksu Enerji Ve Ticaret A.S.1,91441,98531,89671,9144%-0,92
Alarko Carrier Sanayi ve Ticaret A.S.12,200012,400012,100012,2000%0,00
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0575530,0584320,0571140,057553%-0,76
Alarko Holding A.Ş.2,06402,08652,03012,0640%0,00
Alcatel Lucent Teletas Telekomunikasyon A.S.3,46763,49603,38243,4676%1,67
Alkim Alkali Kimya A.S.0,4104350,4170280,4038410,410435%0,61
Alkim Kagit Sanayi ve Ticaret A.S.0,1078570,1092850,1064280,107857%0,67
Altinyunus Cesme Turistik Inc.2,76772,87252,48352,7677%10,78
Anadolu Anonim Türk Sigorta Şirketi0,6799830,6877100,6683920,679983%2,33
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,6521770,6647180,6459060,652177%0,97
Anadolu Grubu Holding A.S.0,4316090,4341370,4316090,431609%0,00
Anadolu Hayat Emeklilik A.S.0,9476500,9524600,9284100,947650%1,55
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,28121,31141,28121,2812%-0,78
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,2496850,2511450,2482250,249685%0,59
Arcelik A.S.8,39028,43908,19518,3902%2,99
Arena Bilgisayar Sanayi ve Ticaret A.Ş.1,16281,18921,01741,1628%16,56
Arsan Tekstil Sanayi ve Ticaret A.S.0,0429900,0435240,0427230,042990%0,00
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,3616620,3734230,3293180,361662%-2,57
Ata Gayrimenkul Yatirim Ortakligi A.S.1,02081,03511,02081,0208%-0,69
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,5623500,5686700,5560300,562350%0,00
Atlantis Yatirim Holding A.S.1,52841,59641,47181,5284%-2,17
Atlas Yatırım Ortaklığı A.Ş.0,9984201,00820,9788500,998420%0,00
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,16571,18191,15761,1657%-0,69
Ayen Enerji A.S.1,45861,49071,44781,4586%0,00
Aygaz A.S.3,52003,54003,50003,5200%0,00
Bagfas Bandirma Gübre Fabrikaları A.Ş.2,38432,38432,25692,3843%6,50
Bak Ambalaj Sanayi ve Ticaret A.S.0,9397250,9517720,9397250,939725%-0,64
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,81001,86001,80001,8100%-0,55
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0416410,0418950,0413870,041641%0,00
Batisoke Cimento Sanayi ve Ticaret A.S.0,5298600,5378300,5258700,529860%0,00
Besiktas Futbol Yatirimlari A.S.0,6489000,6736670,6489000,648900%-1,50
Big Medya Teknoloji Anonim Sirketi4,07714,21703,97724,0771%2,00
Birlik Mensucat Fabric Industry and Trade Inc.6,38076,44656,38076,3807%-1,02
Blume Metal Kimya Anonim Sirketi0,1971850,1990190,1907650,197185%1,90
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,76002,86002,74002,7600%-1,43
Borusan Yatirim ve Pazarlama A.S.5,00005,15005,00005,0000%-1,96
Bosch Fren Sistemleri A.Ş.15,993915,993915,585915,9939%1,03
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0394300,0396060,0390780,039430%1,36
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.2,13422,18292,08542,1342%1,16
Burcelik Bursa Celik Dokum Sanayi A.S.0,1307690,1315380,1292300,130769%2,41
Burcelik Vana Sanayi ve Ticaret A.S.1,19321,19321,17771,1932%0,65
Bursa Cimento Fabrikasi A.S.1,79721,81861,79721,7972%-1,18
Celik Halat ve Tel Sanayii A.S.1,50111,51921,36551,5011%2,47
Cemtas Celik Makina Sanayi ve Ticaret A.S.1,53791,56551,52411,5379%-1,33
Cim Beton Hazirbeton Prefabrication A.S.15,600016,400015,000015,6000%2,63
Cimentas Izmir Cimento Fabrikasi A.S.3,88333,93153,81093,8833%1,26
Coca-Cola İçecek A.Ş.8,25008,30008,25008,2500%-1,20
Cosmos Yatirim Holding A.S.1,27001,29001,27001,2700%-0,78
Creditwest Faktoring A.S.0,0986660,1026660,0979990,098666%-0,67
Çelebi Hava Servisi A.Ş.4,69444,72224,66674,6944%0,00
Çimsa Çimento Sanayi ve Ticaret A.Ş.5,90005,95005,85005,9000%0,00
Dagi Yatirim Holding A.S.1,68071,69661,66481,6807%0,48
Dardanel Onentas Gida Sanayi A.S.1,11001,12001,10001,1100%0,00
Demisas Dokum Emaye Sanayi A.S.0,9708700,9890800,8919900,970870%-0,62
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.5,10005,20005,05005,1000%0,00
Derimod Konfeksiyon Ayakkabi A.S.0,6983300,7178200,6983300,698330%0,94
Desa Deri Sanayi Ve Ticaret A.S.0,1346070,1386250,1325970,134607%3,08
Deva Holding A.S.0,9217500,9217500,9090600,921750%1,87
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.8,75008,90008,70008,7500%0,00
Dogan Burda Magazine Publishing and Media Inc.4,07724,21703,97724,0772%2,00
Dogan Sirketler Grubu Holdings A.S.1,12241,13441,11641,1224%0,54
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,8263110,8317830,7989500,826311%2,03
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,8263100,8317800,7989500,826310%2,03
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,6622700,6694700,6622700,662270%0,00
Dogus Otomotiv Servis ve Ticaret A.S.2,13002,16002,12002,1300%-0,47
Dogusan Boru Sanayii ve Ticaret A.S.1,45201,47651,37861,4520%5,33
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.2,11372,11372,04742,1137%5,19
Dunya Holding A.Ş.11,271711,407611,135911,2717%-2,35
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,1160320,1182420,1149270,116032%-1,87
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1966660,2000000,1933330,196666%1,72
Eczacibasi Yatirim Holding A.S.2,40002,40002,31672,4000%4,35
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,98583,04362,96652,9858%-1,90
Ege Endustri ve Ticaret A.S.11,900012,000011,400011,9000%4,39
Ege Profil ve Sanayi A.S.0,1953430,1953430,1937420,195343%0,83
Ege Seramik Sanayi ve Ticaret A.Ş.1,40001,42001,39001,4000%0,00
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,9400000,9500000,9300000,940000%-1,05
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,7360000,7413300,7093300,736000%3,76
Emek Elektrik Endüstrisi A.Ş.0,5250000,5400000,5050000,525000%2,94
Eminis Ambalaj A.S.2,26272,30922,26272,2627%-1,35
Enka Insaat ve Sanayi A.S.0,8800390,8960390,8400370,880039%2,80
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.2,03582,08802,03582,0358%0,65
Eregli Demir ve Celik Fabrikalari T.A.S.0,4739390,4739390,4669690,473939%0,00
Ersu Meyve ve Gida Sanayi A.S.0,7047000,7151400,7047000,704700%0,00
Escort Teknoloji Yatırım A.Ş.0,0366770,0372270,0363100,036677%1,01
Federal-Mogul Izmit Piston11,857112,857111,642911,8571%1,22
Fenerbahçe Futbol A.Ş.6,23416,28176,13896,2341%1,55
Ford Otomotiv Sanayi A.Ş.1,14001,14001,12001,1400%0,88
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0073630,0075110,0073630,007363%0,00
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.2,22002,25722,18282,2200%-1,65
Garanti Faktoring A.S.0,6370800,6416000,6370800,637080%-0,70
Garanti Yatirim Ortakligi A.S.0,3638000,3664600,3611500,363800%0,00
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0958270,0971400,0949520,095827%2,34
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,2695340,2731770,2677130,269534%-0,67
Global Yatırım Holding A.Ş.0,3528160,3528160,3478120,347812%0,72
Goodyear Lastikleri T.A.Ş.0,1364250,1411300,1332890,136425%-3,33
Göltaş Göller Bölgesi Çimento A.Ş.9,800010,12009,12009,8000%9,87
GSD Denizcilik Gayrimenkul A.Ş.0,5043200,5156500,5043200,504320%-2,20
GSD Holding A.S.0,6944400,7000000,6833300,694440%2,46
Gubre Fabrikalari T.A.S.0,2034300,2034300,2007400,203430%2,72
Hacı Ömer Sabancı Holding A.Ş.2,78942,81572,76302,7894%0,95
Hektaş Ticaret T.A.Ş.0,0194700,0198120,0192990,019470%0,00
Hürriyet Gazetecilik ve Matbaacılık A.Ş.3,09623,15383,07693,0962%-0,62
ICBC Turkey Bank A.S.1,12931,14291,11561,1293%1,23
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,2000000,2050000,1970000,200000%0,00
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,8642100,8832800,8578600,864210%-0,73
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,7200000,7300000,7100000,720000%0,00
Ihlas Holding A.S.0,8800000,8800000,8721400,880000%0,90
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,1226530,1238210,1220690,122653%-0,47
Intema Insaat ve Tesisat Malzeme A.S.1,08551,10481,07271,0855%1,20
Inveo Yatırım Holding A.Ş.0,0449960,0457100,0449960,044996%0,00
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,7257400,7321000,7193700,725740%0,00
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,7257350,7321010,7193690,725735%0,00
Is Finansal Kiralama A.S.0,4489800,4622900,4489800,448980%-0,74
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,00911,02321,00911,0091%-0,46
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,1921310,1932350,1910270,192131%0,00
Isiklar Enerji ve Yapı Holding A.Ş.0,8300000,8300000,8100000,830000%1,22
Izmir Demir Celik Sanayi A.S.0,5810000,5843200,5743600,581000%1,74
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.2,00402,01601,98002,0040%0,00
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,6926200,7042100,6897200,692620%-0,83
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2793300,2811500,2775200,279330%0,65
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,5954500,6095100,5954500,595450%-0,78
Karsan Otomotiv Sanayii ve Ticaret A.S.3,34023,38833,31623,3402%0,72
Karsu Tekstil Sanayii ve Ticaret A.S.1,15001,16001,14001,1500%-0,86
Kartonsan Karton Sanayi ve Ticaret A.Ş.120,71121,43119,29120,71%-0,59
Kent Gıda Maddeleri Sanayii A.Ş.26,500026,750026,250026,5000%-0,93
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1566900,1675200,1538000,156690%0,47
Kervansaray Yatirim Holding A.S.1,70281,75011,65551,7028%3,60
Klimasan Klima Sanayi ve Ticaret A.Ş.0,5848500,5909100,5666700,584850%4,89
Koç Holding A.Ș.5,46885,51125,42645,4688%1,57
Konfrut Gida Sanayi ve Ticaret A.S.0,0471870,0475000,0468750,047187%0,00
Konya Cimento Sanayii A.S.42,000042,000041,500042,0000%0,00
Kordsa Teknik Tekstil A.S.0,1442180,1452700,1431650,144218%2,24
Koza Anadolu Metal Madencilik A.S.0,2496900,2511500,2482300,249690%0,59
Kristal Kola ve Meşrubat Sanayi A.Ş.1,30301,31071,29541,3030%0,00
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,28001,30001,27001,2800%2,40
Kütahya Porselen Sanayi A.Ş.1,72081,73701,70461,7208%-0,93
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0473170,0480480,0458530,047317%2,11
Logo Yazilim Sanayi ve Ticaret A.S.3,93334,03333,70003,9333%9,26
Luks Kadife Ticaret Sanayii A.S.1,18211,18211,15831,1821%2,05
Lydia Holding AS1,20881,20881,16081,2088%-2,76
Makina Takim Endustrisi A.S.0,4005200,4005200,3914200,400520%0,00
Marmaris Altinyunus Turistik Tesisler A.S.6,80006,80005,30006,8000%18,26
Marshall Boya ve Vernik Sanayi A.Ş.17,462417,622616,661317,4624%5,83
Marti Otel İşletmeleri A.Ş.1,33001,34001,26001,3300%4,72
Mazhar Zorlu Holding A.S.1,34001,36001,34001,3400%0,00
Menderes Tekstil Sanayi ve Ticaret A.S.0,2553200,2553200,2484100,255320%0,00
Merko Gıda Sanayi ve Ticaret A.Ş.1,19071,19071,17291,1907%0,00
Metemtur Otelcilik ve Turizm AS1,00451,01390,9718101,0045%1,90
Metro Ticari ve Mali Yatirimlar Holding A.S.0,8515000,8618200,8463400,851500%0,00
Metro Yatirim Ortakligi A.S.0,8266700,8400000,8266700,826670%0,81
Migros Ticaret Anonim Sirketi10,300010,400010,100010,3000%1,98
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.1,20881,20881,16081,2088%-2,76
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,15421,15901,14951,1542%0,41
Mondi Turkey Corrugated Cardboard Inc.1,15421,15901,14951,1542%0,41
Net Holding A.S.0,3843400,3843400,3679800,384340%2,17
Netas Telekomunikasyon A.S.3,70003,70003,65003,7000%0,00
Nuh Cimento Sanayi A.S.4,25004,27504,25004,2500%0,00
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,9400000,9450000,9150000,940000%1,62
Otokar Otomotiv ve Savunma Sanayi A.Ş.7,30007,40007,25007,3000%-1,35
Oyak Cimento Fabrikalari A.S.0,8561130,8645890,8518750,856113%0,50
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0127100,0129120,0127100,012710%-1,56
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.3,18003,24003,14003,1800%-1,85
Parsan Makina Parçaları Sanayi A.Ş.0,8262900,8300100,8225700,826290%-0,45
Penguen Gıda Sanayi A.Ş.1,35461,36331,34601,3546%-0,63
Petkim Petrokimya Holding A.S.0,6931600,6980100,6786200,693160%0,70
Petrokent Turizm A.Ş.19,900021,000019,700019,9000%-1,97
Pınar Entegre Et ve Un Sanayi A.Ş.0,1885710,1914280,1885710,188571%-0,75
Pinar Su Sanayi ve Ticaret A.S.0,1781090,1808080,1772100,178109%-1,00
Pinar Sut Mamulleri Sanayii A.S.0,2700000,2728570,2685710,270000%0,00
Platform Turizm Tasimacilik A.S.38,160038,900038,160038,7500%0,13
QNB Bank A.Ş.0,5459840,5521890,5428820,545984%0,57
QNB Finansal Kiralama A.S.1,56001,60191,54951,5600%0,00
QNB Finansal Kiralama A.Ş.0,1793940,1842100,1781900,179394%0,00
QNB Finansbank A.Ş.0,8963900,9065800,8913000,896390%0,57
Ral Yatirim Holding A.S.0,2159860,2238120,2112910,215986%0,00
Ray Sigorta A.S.0,9340500,9588400,9257800,934050%-1,74
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.1,00001,02500,9850001,0000%0,00
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,8151830,8290000,8013670,815183%1,72
Sanko Pazarlama İthalat İhracat A.Ş.1,39391,39391,35251,3939%2,02
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,1070000,1075000,1060000,107000%0,47
Sasa Polyester Sanayi A.Ş.0,0082390,0083950,0082390,008239%1,27
Selcuk Gida Endustri Ihracat A.S.17,961518,177917,745117,9615%-2,35
Serve Film Prodüksiyon Eglence A.S.1,28001,30001,27001,2800%2,40
Soktas Tekstil Sanayi ve Ticaret A.S.2,03272,04132,01562,0327%0,42
Sonmez Filament Sentetik A.S.1,26001,27001,25001,2600%0,00
Sonmez Pamuklu Sanayii A.S.0,2372610,2403630,2372610,237261%-0,65
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,42002,46002,42002,4600%3,80
Şeker Finansal Kiralama A.Ş.1,79081,80971,78141,7908%-0,52
Şekerbank T.A.Ş.0,7881000,7924800,7793400,788100%-1,10
Tat Gida Sanayi A.S.2,82002,84002,78002,8200%1,44
Tek Art Insaat Ticaret Turizm A.S.4,64654,73984,51594,6465%3,75
Tera Finansal Yatırımlar Holding A.Ş.0,6050570,6107930,5993220,605057%0,48
Tera Yatirim Teknoloji Holding A.Ş.0,5476940,5545400,5431300,547694%-0,83
Tofas Turk Otomobil Fabrikasi A.S.2,43002,46602,39402,4300%0,75
Tukas Gida Sanayi ve Ticaret A.S.0,2500000,2537030,2500000,250000%0,75
Tupras Turkiye Petrol Rafinerileri A.S.2,81433,00002,74292,8143%-6,19
Turcas Petrol A.S.1,10301,10931,09031,1030%1,75
Turk Prysmian Kablo ve Sistemleri A.S.0,7562200,7615800,7454900,756220%0,72
Turk Sise ve Cam Fabrikalari A.S.0,8347500,8389000,8305900,834750%0,00
Turk Traktor ve Ziraat Makineleri A.S.8,60008,75008,55008,6000%0,58
Turkcell Iletisim Hizmetleri A.S.5,96595,99945,86535,9659%2,30
Turkish Airlines Inc.0,8939900,9003300,8876500,893990%0,71
Turkiye Sigorta A.S.0,0448780,0451190,0441540,044878%1,09
Turkiye Sınai Kalkınma Bankası A.Ş.0,4817300,4992400,4817300,481730%-1,79
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,71611,72311,70921,7161%0,00
Türkiye Garanti Bankası A.Ş.1,86641,88321,84961,8664%0,91
Türkiye Kalkınma ve Yatırım Bankası A.Ş.1,62541,66321,60021,6254%0,78
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,5627100,5966100,5593200,562710%-4,60
Usak Seramik Sanayii A.S.0,1334220,1392230,1321330,133422%-0,48
Ülker Bisküvi Sanayi A.Ş.5,20005,25005,15005,2000%0,00
Vakif Finansal Kiralama A.S.0,0107630,0109050,0104310,010763%2,25
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0761860,0774350,0711900,076186%5,17
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,8608600,8608600,8504900,860860%0,61
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2570300,2603100,2548400,257030%0,00
Vestel Elektronik Sanayi ve Ticaret A.S.5,40005,45005,25005,4000%3,85
Viking Kagit ve Seluloz A.S.1,55001,56001,54001,5500%-0,64
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,1540000,1550000,1480000,149000%0,00
Yapi ve Kredi Bankasi A.S.1,40511,40511,37961,4051%2,80
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2761500,2761500,2695200,276150%1,63
Yesil Yapi Endustrisi A.S.0,3654050,3654050,3599100,365405%0,76
Yesil Yatirim Holding A.S.1,40001,47001,37001,4000%2,19
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0959850,0959850,0947700,095985%0,64
Zorlu Enerji Elektrik Üretim A.Ş.1,34421,36041,33891,3442%0,00