Amerikan Doları 50,0212 %0,07Euro 56,1140 %0,32Gram Altın 6.561,50 %3,05Ons Altın 4.057,12 %3,52Brent Petrol 94,7581 %-9,04EUR/USD 1,1218 %0,25Bitcoin 80.210,00 %3,56Ethereum 2.421,29 %6,44

14 Mart 2005 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,8866660,8933330,8733330,886666%1,53
Afyon Çimento Sanayi T.A.Ş.0,4157600,4321700,4130200,415760%-0,65
Akbank T.A.Ş.2,54362,56112,50852,5436%-0,69
Akçansa Çimento Sanayi ve Ticaret A.Ş.5,25005,30005,15005,2500%0,96
Akenerji Elektrik Üretim A.Ş.1,06871,08471,06081,0687%-2,19
Akin Tekstil A.S.3,02003,06002,98003,0200%2,03
Aksa Akrilik Kimya Sanayii A.Ş.0,1041560,1055540,1034570,104156%-0,67
Aksigorta A.Ş.1,61711,66081,60261,6171%-1,77
Aksu Enerji Ve Ticaret A.S.1,83461,89671,81691,8346%-4,17
Alarko Carrier Sanayi ve Ticaret A.S.12,000012,300011,700012,0000%-1,64
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0549170,0579930,0544780,054917%-4,58
Alarko Holding A.Ş.2,03012,06401,97372,0301%-1,64
Alcatel Lucent Teletas Telekomunikasyon A.S.3,43923,58133,38243,4392%-0,82
Alkim Alkali Kimya A.S.0,3972480,4120830,3939510,397248%-3,21
Alkim Kagit Sanayi ve Ticaret A.S.0,1050000,1078570,1050000,105000%-2,65
Altinyunus Cesme Turistik Inc.2,73782,88742,54332,7378%-1,08
Anadolu Anonim Türk Sigorta Şirketi0,6568010,6761190,6490740,656801%-3,41
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,6296010,6521770,6145510,629601%-3,46
Anadolu Grubu Holding A.S.0,4088940,4316090,4088940,416469%-3,51
Anadolu Hayat Emeklilik A.S.0,9332200,9620800,9236000,933220%-1,52
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,24081,30141,23081,2408%-3,15
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,2555260,2642860,2511450,255526%2,34
Arcelik A.S.8,29278,39028,24398,2927%-1,16
Arena Bilgisayar Sanayi ve Ticaret A.Ş.1,24211,28831,20241,2421%6,82
Arsan Tekstil Sanayi ve Ticaret A.S.0,0427230,0432570,0424560,042723%-0,62
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,3712180,3778340,3646020,371218%2,64
Ata Gayrimenkul Yatirim Ortakligi A.S.1,01371,02801,01371,0137%-0,70
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,5560300,5686700,5560300,556030%-1,12
Atlantis Yatirim Holding A.S.1,44921,50581,44921,4492%-5,18
Atlas Yatırım Ortaklığı A.Ş.0,9886400,9984200,9690600,988640%-0,98
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,14951,17381,11721,1495%-1,39
Ayen Enerji A.S.1,44781,46931,43711,4478%-0,73
Aygaz A.S.3,46003,54003,46003,4600%-1,70
Bagfas Bandirma Gübre Fabrikaları A.Ş.2,27512,43892,25692,2751%-4,58
Bak Ambalaj Sanayi ve Ticaret A.S.0,9517720,9517720,9337010,951772%1,28
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,80001,84001,80001,8000%-0,55
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0403710,0416410,0403710,040371%-3,05
Batisoke Cimento Sanayi ve Ticaret A.S.0,5258700,5338400,5218900,525870%-0,75
Besiktas Futbol Yatirimlari A.S.0,6389930,6489000,6241320,638993%-1,53
Big Medya Teknoloji Anonim Sirketi3,99724,11713,97723,9972%-1,96
Birlik Mensucat Fabric Industry and Trade Inc.6,38076,41366,28206,3807%0,00
Blume Metal Kimya Anonim Sirketi0,1990190,2036050,1981020,199019%0,93
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,68002,78002,68002,6800%-2,90
Borusan Yatirim ve Pazarlama A.S.4,82004,96004,60004,8200%-3,60
Bosch Fren Sistemleri A.Ş.15,585915,830715,422615,5859%-2,55
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0403100,0408380,0394300,040310%2,23
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.2,12202,14632,10982,1220%-0,57
Burcelik Bursa Celik Dokum Sanayi A.S.0,1338460,1369230,1323070,133846%2,35
Burcelik Vana Sanayi ve Ticaret A.S.1,19321,23191,19321,1932%0,00
Bursa Cimento Fabrikasi A.S.1,77581,84001,77581,7758%-1,19
Celik Halat ve Tel Sanayii A.S.1,47401,50111,46501,4740%-1,81
Cemtas Celik Makina Sanayi ve Ticaret A.S.1,49661,54481,48281,4966%-2,69
Cim Beton Hazirbeton Prefabrication A.S.16,800017,300016,000016,8000%7,69
Cimentas Izmir Cimento Fabrikasi A.S.3,90744,00393,85913,9074%0,62
Coca-Cola İçecek A.Ş.7,95008,35007,90007,9500%-3,64
Cosmos Yatirim Holding A.S.1,26001,29001,26001,2600%-0,79
Creditwest Faktoring A.S.0,0986660,0999990,0973330,098666%0,00
Çelebi Hava Servisi A.Ş.4,72224,88894,72224,7222%0,59
Çimsa Çimento Sanayi ve Ticaret A.Ş.5,95006,10005,90005,9500%0,85
Dagi Yatirim Holding A.S.1,69661,85601,68871,6966%0,95
Dardanel Onentas Gida Sanayi A.S.1,09001,12001,08001,0900%-1,80
Demisas Dokum Emaye Sanayi A.S.0,9708700,9830100,9648000,970870%0,00
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.5,06005,20004,90005,0600%-0,78
Derimod Konfeksiyon Ayakkabi A.S.0,6885900,7048300,6853400,688590%-1,39
Desa Deri Sanayi Ve Ticaret A.S.0,1336020,1376200,1325970,133602%-0,75
Deva Holding A.S.0,9598000,9640300,9259800,959800%4,13
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.8,90009,30008,90008,9000%1,71
Dogan Burda Magazine Publishing and Media Inc.3,99724,11713,97723,9972%-1,96
Dogan Sirketler Grubu Holdings A.S.1,08641,11641,07441,0864%-3,21
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,7989500,8208390,7880050,798950%-3,31
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,7989500,8208400,7880100,798950%-3,31
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,6550800,6694700,6550800,655080%-1,09
Dogus Otomotiv Servis ve Ticaret A.S.2,08002,13002,07002,0800%-2,35
Dogusan Boru Sanayii ve Ticaret A.S.1,58251,58251,45201,5825%8,99
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.2,18962,20852,12322,1896%3,59
Dunya Holding A.Ş.11,271711,679211,271711,2717%0,00
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,1138220,1171370,1127170,113822%-1,90
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1966660,2000000,1933330,196666%0,00
Eczacibasi Yatirim Holding A.S.2,38332,45002,36672,3833%-0,69
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,96653,02432,92802,9665%-0,65
Ege Endustri ve Ticaret A.S.11,900012,300011,700011,9000%0,00
Ege Profil ve Sanayi A.S.0,1969450,1985460,1953430,196945%0,82
Ege Seramik Sanayi ve Ticaret A.Ş.1,38001,41001,37001,3800%-1,43
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,9600000,9800000,9500000,960000%2,13
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,8586700,8693300,7840000,858670%16,67
Emek Elektrik Endüstrisi A.Ş.0,5600000,5700000,5350000,560000%6,67
Eminis Ambalaj A.S.2,26272,32472,20072,2627%0,00
Enka Insaat ve Sanayi A.S.0,8960390,9200400,8840390,896039%1,82
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.2,00972,07502,00972,0097%-1,28
Eregli Demir ve Celik Fabrikalari T.A.S.0,4669690,4774240,4634850,466969%-1,47
Ersu Meyve ve Gida Sanayi A.S.0,6994800,7151400,6942600,699480%-0,74
Escort Teknoloji Yatırım A.Ş.0,0359430,0374100,0359430,035943%-2,00
Federal-Mogul Izmit Piston11,214311,642911,142911,2143%-5,42
Fenerbahçe Futbol A.Ş.6,18656,37696,13896,1865%-0,76
Ford Otomotiv Sanayi A.Ş.1,11001,14001,11001,1100%-2,63
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0073630,0075110,0073130,007363%0,00
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.2,18282,24482,18282,1828%-1,68
Garanti Faktoring A.S.0,6280400,6416000,6280400,628040%-1,42
Garanti Yatirim Ortakligi A.S.0,3638000,3691100,3611500,363800%0,00
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0945150,0971400,0936390,094515%-1,37
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,2677130,2713550,2658920,267713%-0,68
Global Yatırım Holding A.Ş.0,3503140,3503140,3353000,337803%-2,88
Goodyear Lastikleri T.A.Ş.0,1278010,1340730,1262330,127801%-6,32
Göltaş Göller Bölgesi Çimento A.Ş.9,560010,00009,56009,5600%-2,45
GSD Denizcilik Gayrimenkul A.Ş.0,5043200,5213200,5043200,504320%0,00
GSD Holding A.S.0,6777800,7055600,6722200,677780%-2,40
Gubre Fabrikalari T.A.S.0,2115200,2155600,2061300,211520%3,98
Hacı Ömer Sabancı Holding A.Ş.2,76302,78942,71042,7630%-0,94
Hektaş Ticaret T.A.Ş.0,0192990,0198120,0191290,019299%-0,88
Hürriyet Gazetecilik ve Matbaacılık A.Ş.3,07693,11543,05773,0769%-0,62
ICBC Turkey Bank A.S.1,07451,12241,07451,0745%-4,85
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1940000,2000000,1940000,194000%-3,00
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,8578600,8832800,8515000,857860%-0,73
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,7200000,7300000,7100000,720000%0,00
Ihlas Holding A.S.0,8721400,8800000,8564300,872140%-0,89
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,1220690,1226530,1209010,122069%-0,48
Intema Insaat ve Tesisat Malzeme A.S.1,07911,11121,07271,0791%-0,59
Inveo Yatırım Holding A.Ş.0,0445200,0452340,0438050,044520%-1,06
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,7448300,7766600,7384700,744830%2,63
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,7448330,7766640,7384670,744833%2,63
Is Finansal Kiralama A.S.0,4423300,4589600,4323500,442330%-1,48
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,9950501,01850,9856600,995050%-1,40
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,1888180,1932350,1888180,188818%-1,72
Isiklar Enerji ve Yapı Holding A.Ş.0,7900000,8200000,7800000,790000%-4,82
Izmir Demir Celik Sanayi A.S.0,5776800,5843200,5710400,577680%-0,57
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.1,99202,00401,96801,9920%-0,60
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,6839300,6955200,6781300,683930%-1,25
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2738900,2775200,2738900,273890%-1,95
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,5954500,6095100,5907600,595450%0,00
Karsan Otomotiv Sanayii ve Ticaret A.S.3,19613,34023,19613,1961%-4,32
Karsu Tekstil Sanayii ve Ticaret A.S.1,12001,14001,11001,1200%-2,61
Kartonsan Karton Sanayi ve Ticaret A.Ş.117,86121,43117,14117,86%-2,37
Kent Gıda Maddeleri Sanayii A.Ş.25,750026,500025,500025,7500%-2,83
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1581300,1646300,1581300,158130%0,92
Kervansaray Yatirim Holding A.S.1,63191,70281,63191,6319%-4,17
Klimasan Klima Sanayi ve Ticaret A.Ş.0,6151500,6424200,5909100,615150%5,18
Koç Holding A.Ș.5,38405,46885,29925,3840%-1,55
Konfrut Gida Sanayi ve Ticaret A.S.0,0462500,0471870,0459370,046250%-1,99
Konya Cimento Sanayii A.S.41,750042,500041,500041,7500%-0,60
Kordsa Teknik Tekstil A.S.0,1400070,1452700,1400070,140007%-2,92
Koza Anadolu Metal Madencilik A.S.0,2555300,2642900,2511500,255530%2,34
Kristal Kola ve Meşrubat Sanayi A.Ş.1,28001,31071,28001,2800%-1,77
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,29001,33001,25001,2900%0,78
Kütahya Porselen Sanayi A.Ş.1,78571,81821,70461,7857%3,77
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0468290,0482920,0463410,046829%-1,03
Logo Yazilim Sanayi ve Ticaret A.S.4,00004,20003,90004,0000%1,70
Luks Kadife Ticaret Sanayii A.S.1,18211,20591,12271,1821%0,00
Lydia Holding AS1,21571,25011,18141,2157%0,57
Makina Takim Endustrisi A.S.0,3823200,4005200,3823200,382320%-4,54
Marmaris Altinyunus Turistik Tesisler A.S.6,75007,35006,40006,7500%-0,74
Marshall Boya ve Vernik Sanayi A.Ş.17,462418,583817,462417,4624%0,00
Marti Otel İşletmeleri A.Ş.1,35001,38001,33001,3500%1,50
Mazhar Zorlu Holding A.S.1,36001,37001,35001,3600%1,49
Menderes Tekstil Sanayi ve Ticaret A.S.0,2484100,2518700,2449600,248410%-2,71
Merko Gıda Sanayi ve Ticaret A.Ş.1,15521,19071,15521,1552%-2,98
Metemtur Otelcilik ve Turizm AS1,01391,03721,00921,0139%0,93
Metro Ticari ve Mali Yatirimlar Holding A.S.0,8411800,8566600,8308600,841180%-1,21
Metro Yatirim Ortakligi A.S.0,8333300,8533300,8266700,833330%0,81
Migros Ticaret Anonim Sirketi10,200010,400010,100010,2000%-0,97
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.1,21571,25011,18141,2157%0,57
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,14481,15901,14481,1448%-0,82
Mondi Turkey Corrugated Cardboard Inc.1,14471,15901,14471,1447%-0,82
Net Holding A.S.0,3679800,3843400,3598000,367980%-4,26
Netas Telekomunikasyon A.S.3,65003,72503,60003,6500%-1,35
Nuh Cimento Sanayi A.S.4,25004,32503,82504,2500%0,00
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,9300000,9450000,9300000,930000%-1,06
Otokar Otomotiv ve Savunma Sanayi A.Ş.7,15007,35007,15007,1500%-2,05
Oyak Cimento Fabrikalari A.S.0,8730660,8900190,8518750,873066%1,98
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0127770,0127770,0127100,012777%0,53
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.3,28003,38003,20003,2800%3,14
Parsan Makina Parçaları Sanayi A.Ş.0,8300100,8374600,8225700,830010%0,45
Penguen Gıda Sanayi A.Ş.1,35461,37191,34601,3546%0,00
Petkim Petrokimya Holding A.S.0,6786200,6931600,6689300,678620%-2,10
Petrokent Turizm A.Ş.18,600019,700018,500018,6000%-6,53
Pınar Entegre Et ve Un Sanayi A.Ş.0,1871420,1900000,1857140,187142%-0,76
Pinar Su Sanayi ve Ticaret A.S.0,1799090,1817080,1763100,179909%1,01
Pinar Sut Mamulleri Sanayii A.S.0,2657140,2700000,2428570,265714%-1,59
QNB Bank A.Ş.0,5304730,5552910,5242690,530473%-2,84
QNB Finansal Kiralama A.S.1,56001,57051,51811,5600%0,00
QNB Finansal Kiralama A.Ş.0,1793940,1805980,1745780,179394%0,00
QNB Finansbank A.Ş.0,8709200,9116700,8607400,870920%-2,84
Ral Yatirim Holding A.S.0,2097260,2159860,2065950,209726%-2,90
Ray Sigorta A.S.0,9175100,9340500,9009800,917510%-1,77
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,9700001,00000,9700000,970000%-3,00
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,7875500,8151830,7875500,787550%-3,39
Sanko Pazarlama İthalat İhracat A.Ş.1,37321,39391,36631,3732%-1,49
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,1050000,1065000,1040000,105000%-1,87
Sasa Polyester Sanayi A.Ş.0,0079800,0083430,0078760,007980%-3,14
Selcuk Gida Endustri Ihracat A.S.17,961518,610717,961517,9615%0,00
Serve Film Prodüksiyon Eglence A.S.1,29001,33001,25001,2900%0,78
Soktas Tekstil Sanayi ve Ticaret A.S.2,01562,04991,97272,0156%-0,84
Sonmez Filament Sentetik A.S.1,26001,29001,25001,2600%0,00
Sonmez Pamuklu Sanayii A.S.0,2372610,2419130,2357100,237261%0,00
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,47002,50002,47002,5000%1,63
Şeker Finansal Kiralama A.Ş.1,75321,79081,75321,7532%-2,11
Şekerbank T.A.Ş.0,7618300,7793400,7530700,761830%-3,33
Tat Gida Sanayi A.S.2,78002,80002,74002,7800%-1,42
Tek Art Insaat Ticaret Turizm A.S.4,99174,99174,68384,9917%7,43
Tera Finansal Yatırımlar Holding A.Ş.0,6107930,6681440,6079250,610793%0,95
Tera Yatirim Teknoloji Holding A.Ş.0,5340000,5499760,5317200,534000%-2,50
Tofas Turk Otomobil Fabrikasi A.S.2,39402,43002,37602,3940%-1,48
Tukas Gida Sanayi ve Ticaret A.S.0,2481480,2537030,2462960,248148%-0,74
Tupras Turkiye Petrol Rafinerileri A.S.2,78572,81432,64292,7857%-1,02
Turcas Petrol A.S.1,06491,10301,06491,0649%-3,45
Turk Prysmian Kablo ve Sistemleri A.S.0,7508500,7615800,7454900,750850%-0,71
Turk Sise ve Cam Fabrikalari A.S.0,8305900,8347500,8222900,830590%-0,50
Turk Traktor ve Ziraat Makineleri A.S.8,30008,65008,25008,3000%-3,49
Turkcell Iletisim Hizmetleri A.S.5,86535,99945,76485,8653%-1,69
Turkish Airlines Inc.0,8749700,9003300,8686300,874970%-2,13
Turkiye Sigorta A.S.0,0439130,0448780,0431890,043913%-2,15
Turkiye Sınai Kalkınma Bankası A.Ş.0,4525300,4846500,4466900,452530%-6,06
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,69521,72311,69521,6952%-1,22
Türkiye Garanti Bankası A.Ş.1,86641,88321,81591,8664%0,00
Türkiye Kalkınma ve Yatırım Bankası A.Ş.1,60021,66321,58761,6002%-1,55
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,5525400,5762700,5288100,552540%-1,81
Usak Seramik Sanayii A.S.0,1327770,1353550,1308440,132777%-0,48
Ülker Bisküvi Sanayi A.Ş.5,10005,20005,05005,1000%-1,92
Vakif Finansal Kiralama A.S.0,0108110,0109530,0107160,010811%0,45
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0755620,0768110,0736880,075562%-0,82
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,8453000,8556700,8401200,845300%-1,81
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2581300,2603100,2559400,258130%0,43
Vestel Elektronik Sanayi ve Ticaret A.S.5,40005,40005,20005,4000%0,00
Viking Kagit ve Seluloz A.S.1,54001,59001,53001,5400%-0,65
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,1490000,1500000,1440000,147000%-1,34
Yapi ve Kredi Bankasi A.S.1,37961,40511,35401,3796%-1,82
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2695200,2761500,2695200,269520%-2,40
Yesil Yapi Endustrisi A.S.0,3708990,3818890,3654050,370899%1,50
Yesil Yatirim Holding A.S.1,41001,46001,41001,4100%0,71
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0947700,0959850,0941620,094770%-1,27
Zorlu Enerji Elektrik Üretim A.Ş.1,34421,35501,33351,3442%0,00