Amerikan Doları 50,0319 %0,03Euro 56,3110 %0,25Gram Altın 6.677,50 %1,66Ons Altın 4.127,97 %1,64Brent Petrol 94,1831 %-1,05EUR/USD 1,1255 %0,22Bitcoin 80.624,60 %0,61Ethereum 2.428,44 %0,31

15 Mart 2005 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,9000000,9266660,8933330,900000%1,50
Afyon Çimento Sanayi T.A.Ş.0,4075500,4157600,4048200,407550%-1,97
Akbank T.A.Ş.2,50852,57872,49102,5085%-1,38
Akçansa Çimento Sanayi ve Ticaret A.Ş.5,20005,30005,15005,2000%-0,95
Akenerji Elektrik Üretim A.Ş.1,06081,09261,04481,0608%-0,75
Akin Tekstil A.S.3,08003,18003,02003,0800%1,99
Aksa Akrilik Kimya Sanayii A.Ş.0,1027580,1041560,1027580,102758%-1,34
Aksigorta A.Ş.1,61711,63171,58801,6171%0,00
Aksu Enerji Ve Ticaret A.S.1,76371,80811,75491,7637%-3,87
Alarko Carrier Sanayi ve Ticaret A.S.11,500011,900011,400011,5000%-4,17
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0535990,0557960,0527210,053599%-2,40
Alarko Holding A.Ş.2,01882,04142,00762,0188%-0,56
Alcatel Lucent Teletas Telekomunikasyon A.S.3,26873,38243,26873,2687%-4,96
Alkim Alkali Kimya A.S.0,3758200,3956000,3725230,375820%-5,39
Alkim Kagit Sanayi ve Ticaret A.S.0,1014280,1057140,1007140,101428%-3,40
Altinyunus Cesme Turistik Inc.2,66302,79762,63312,6630%-2,73
Anadolu Anonim Türk Sigorta Şirketi0,6297560,6529380,6297560,629756%-4,12
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,6270930,6321100,6170590,627093%-0,40
Anadolu Grubu Holding A.S.0,4063700,4240370,4063700,411414%-1,21
Anadolu Hayat Emeklilik A.S.0,9284100,9428400,9236000,928410%-0,52
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,24081,27111,21061,2408%0,00
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,2569860,2686670,2569860,256986%0,57
Arcelik A.S.8,19518,34158,14638,1951%-1,18
Arena Bilgisayar Sanayi ve Ticaret A.Ş.1,24211,28831,20901,2421%0,00
Arsan Tekstil Sanayi ve Ticaret A.S.0,0419220,0427230,0419220,041922%-1,87
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,3425500,3646020,3410800,342550%-7,72
Ata Gayrimenkul Yatirim Ortakligi A.S.1,00661,02081,00661,0066%-0,70
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,5434000,5560300,5370800,543400%-2,27
Atlantis Yatirim Holding A.S.1,38131,51711,37001,3813%-4,69
Atlas Yatırım Ortaklığı A.Ş.0,9592701,02580,9436100,959270%-2,97
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,17381,24671,13331,1738%2,11
Ayen Enerji A.S.1,40491,44781,40491,4049%-2,96
Aygaz A.S.3,40003,48003,40003,4000%-1,73
Bagfas Bandirma Gübre Fabrikaları A.Ş.2,20232,25692,20232,2023%-3,20
Bak Ambalaj Sanayi ve Ticaret A.S.0,9337010,9457480,9337010,933701%-1,90
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,78001,81001,77001,7800%-1,11
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0385940,0398640,0380860,038594%-4,40
Batisoke Cimento Sanayi ve Ticaret A.S.0,5179100,5298600,5139200,517910%-1,51
Besiktas Futbol Yatirimlari A.S.0,6290860,6439460,6191790,629086%-1,55
Big Medya Teknoloji Anonim Sirketi3,95724,09713,93723,9572%-1,00
Birlik Mensucat Fabric Industry and Trade Inc.6,18336,38076,18336,1833%-3,09
Blume Metal Kimya Anonim Sirketi0,1962680,2026880,1962680,196268%-1,38
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,68002,76002,66002,6800%0,00
Borusan Yatirim ve Pazarlama A.S.4,68004,82004,68004,6800%-2,90
Bosch Fren Sistemleri A.Ş.15,014615,830714,688215,0146%-3,66
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0394300,0401340,0392540,039430%-2,18
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.2,09762,13422,08542,0976%-1,15
Burcelik Bursa Celik Dokum Sanayi A.S.0,1323070,1361530,1307690,132307%-1,15
Burcelik Vana Sanayi ve Ticaret A.S.1,17771,20091,17771,1777%-1,30
Bursa Cimento Fabrikasi A.S.1,88282,00051,77581,8828%6,02
Celik Halat ve Tel Sanayii A.S.1,42881,49211,42881,4288%-3,07
Cemtas Celik Makina Sanayi ve Ticaret A.S.1,44831,50341,44141,4483%-3,23
Cim Beton Hazirbeton Prefabrication A.S.16,600017,000016,500016,6000%-1,19
Cimentas Izmir Cimento Fabrikasi A.S.3,78683,85913,76273,7868%-3,09
Coca-Cola İçecek A.Ş.8,00008,30007,80008,0000%0,63
Cosmos Yatirim Holding A.S.1,23001,25001,23001,2300%-2,38
Creditwest Faktoring A.S.0,0986660,1013330,0979990,098666%0,00
Çelebi Hava Servisi A.Ş.4,69444,80564,69444,6944%-0,59
Çimsa Çimento Sanayi ve Ticaret A.Ş.5,80005,95005,70005,8000%-2,52
Dagi Yatirim Holding A.S.1,66481,68071,65681,6648%-1,88
Dardanel Onentas Gida Sanayi A.S.1,06001,08001,05001,0600%-2,75
Demisas Dokum Emaye Sanayi A.S.0,9466000,9708700,9466000,946600%-2,50
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.4,98005,10004,90004,9800%-1,58
Derimod Konfeksiyon Ayakkabi A.S.0,6723500,6820900,6723500,672350%-2,36
Desa Deri Sanayi Ve Ticaret A.S.0,1295840,1325970,1285790,129584%-3,01
Deva Holding A.S.0,9259800,9724900,9175200,925980%-3,52
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.8,65008,90008,60008,6500%-2,81
Dogan Burda Magazine Publishing and Media Inc.3,95724,09713,93723,9572%-1,00
Dogan Sirketler Grubu Holdings A.S.1,06841,11641,06841,0684%-1,66
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,7770610,7989500,7715880,777061%-2,74
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,7770600,7989500,7715900,777060%-2,74
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,6478800,6550800,6406800,647880%-1,10
Dogus Otomotiv Servis ve Ticaret A.S.2,02002,07002,01002,0200%-2,88
Dogusan Boru Sanayii ve Ticaret A.S.1,70491,70491,61521,7049%7,73
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.2,14222,23702,13272,1422%-2,16
Dunya Holding A.Ş.11,000111,271710,864311,0001%-2,41
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,1116110,1149270,1116110,111611%-1,94
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1900000,1933330,1866660,190000%-3,39
Eczacibasi Yatirim Holding A.S.2,28332,40002,28332,2833%-4,20
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,94723,04362,90872,9472%-0,65
Ege Endustri ve Ticaret A.S.12,000012,600012,000012,0000%0,84
Ege Profil ve Sanayi A.S.0,2049500,2081530,1953430,204950%4,06
Ege Seramik Sanayi ve Ticaret A.Ş.1,35001,38001,35001,3500%-2,17
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,9600001,02000,9600000,960000%0,00
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,8320000,8960000,8266700,832000%-3,11
Emek Elektrik Endüstrisi A.Ş.0,5500000,5750000,5450000,550000%-1,79
Eminis Ambalaj A.S.2,12322,23172,09222,1232%-6,16
Enka Insaat ve Sanayi A.S.0,8000350,8720380,8000350,800035%-10,71
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,95752,00971,95751,9575%-2,60
Eregli Demir ve Celik Fabrikalari T.A.S.0,4565150,4704540,4565150,456515%-2,24
Ersu Meyve ve Gida Sanayi A.S.0,6890400,6942600,6838200,689040%-1,49
Escort Teknoloji Yatırım A.Ş.0,0352090,0361260,0352090,035209%-2,04
Federal-Mogul Izmit Piston10,785711,214310,714310,7857%-3,82
Fenerbahçe Futbol A.Ş.5,99626,13895,99625,9962%-3,08
Ford Otomotiv Sanayi A.Ş.1,09001,13001,09001,0900%-1,80
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0072640,0073630,0071650,007264%-1,34
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.2,13322,18282,13322,1332%-2,27
Garanti Faktoring A.S.0,6190000,6235200,6144900,619000%-1,44
Garanti Yatirim Ortakligi A.S.0,3584900,3664600,3584900,358490%-1,46
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0918890,0945150,0914520,091889%-2,78
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,2604280,2677130,2604280,260428%-2,72
Global Yatırım Holding A.Ş.0,3403050,3403050,3277940,330296%-2,22
Goodyear Lastikleri T.A.Ş.0,1262330,1309370,1254490,126233%-1,23
Göltaş Göller Bölgesi Çimento A.Ş.9,60009,72009,36009,6000%0,42
GSD Denizcilik Gayrimenkul A.Ş.0,4929900,5099900,4929900,492990%-2,25
GSD Holding A.S.0,6555600,6833300,6555600,655560%-3,28
Gubre Fabrikalari T.A.S.0,2101700,2155600,2074700,210170%-0,64
Hacı Ömer Sabancı Holding A.Ş.2,65782,76302,60522,6578%-3,81
Hektaş Ticaret T.A.Ş.0,0191290,0192990,0187870,019129%-0,88
Hürriyet Gazetecilik ve Matbaacılık A.Ş.3,05773,11543,03853,0577%-0,62
ICBC Turkey Bank A.S.1,09501,14291,06771,0950%1,91
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1880000,1960000,1870000,188000%-3,09
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,8451500,8578600,8324400,845150%-1,48
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,6900000,7100000,6900000,690000%-4,17
Ihlas Holding A.S.0,8564300,8721400,8485700,856430%-1,80
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,1209010,1220690,1209010,120901%-0,96
Intema Insaat ve Tesisat Malzeme A.S.1,07911,10481,07911,0791%0,00
Inveo Yatırım Holding A.Ş.0,0433290,0442820,0430910,043329%-2,68
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,7384700,7639300,7321000,738470%-0,85
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,7384670,7639320,7321010,738467%-0,85
Is Finansal Kiralama A.S.0,4323500,4489800,4290300,432350%-2,26
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,9809700,9997400,9762700,980970%-1,42
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,1877140,1921310,1866100,187714%-0,58
Isiklar Enerji ve Yapı Holding A.Ş.0,8000000,8200000,7900000,800000%1,27
Izmir Demir Celik Sanayi A.S.0,5677200,5810000,5644000,567720%-1,72
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.1,98002,01601,96801,9800%-0,60
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,6665400,6810300,6636400,666540%-2,54
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,5860700,6001400,5813800,586070%-1,58
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2684500,2757100,2684500,268450%-1,99
Karsan Otomotiv Sanayii ve Ticaret A.S.3,17203,22013,14803,1720%-0,75
Karsu Tekstil Sanayii ve Ticaret A.S.1,11001,13001,11001,1100%-0,89
Kartonsan Karton Sanayi ve Ticaret A.Ş.115,00118,57114,29115,00%-2,42
Kent Gıda Maddeleri Sanayii A.Ş.25,500026,500025,500025,5000%-0,97
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1516300,1574100,1509100,151630%-4,11
Kervansaray Yatirim Holding A.S.1,65551,67921,53731,6555%1,45
Klimasan Klima Sanayi ve Ticaret A.Ş.0,6181800,6424200,6151500,618180%0,49
Koç Holding A.Ș.5,21445,38405,17205,2144%-3,15
Konfrut Gida Sanayi ve Ticaret A.S.0,0459370,0462500,0456250,045937%-0,68
Konya Cimento Sanayii A.S.41,500041,750041,000041,5000%-0,60
Kordsa Teknik Tekstil A.S.0,1400070,1421120,1263220,140007%0,00
Koza Anadolu Metal Madencilik A.S.0,2569900,2686700,2569900,256990%0,57
Kristal Kola ve Meşrubat Sanayi A.Ş.1,25701,28001,25701,2570%-1,80
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,29001,33001,28001,2900%0,00
Kütahya Porselen Sanayi A.Ş.1,72081,80201,72081,7208%-3,64
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0460970,0468290,0458530,046097%-1,56
Logo Yazilim Sanayi ve Ticaret A.S.3,80003,90003,76673,8000%-5,00
Luks Kadife Ticaret Sanayii A.S.1,18211,18211,15241,1821%0,00
Lydia Holding AS1,22951,27071,20201,2295%1,13
Makina Takim Endustrisi A.S.0,3914200,3914200,3732100,391420%2,38
Marmaris Altinyunus Turistik Tesisler A.S.6,30006,75006,20006,3000%-6,67
Marshall Boya ve Vernik Sanayi A.Ş.17,462418,263417,462417,4624%0,00
Marti Otel İşletmeleri A.Ş.1,32001,38001,32001,3200%-2,22
Mazhar Zorlu Holding A.S.1,34001,37001,33001,3400%-1,47
Menderes Tekstil Sanayi ve Ticaret A.S.0,2415100,2484100,2415100,241510%-2,78
Merko Gıda Sanayi ve Ticaret A.Ş.1,15521,17291,13741,1552%0,00
Metemtur Otelcilik ve Turizm AS0,9998501,03260,9998500,999850%-1,38
Metro Ticari ve Mali Yatirimlar Holding A.S.0,8153800,8411800,8102200,815380%-3,07
Metro Yatirim Ortakligi A.S.0,8066700,8400000,8066700,806670%-3,20
Migros Ticaret Anonim Sirketi10,400010,500010,000010,4000%1,96
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.1,22951,27071,20201,2295%1,13
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,13521,15421,13521,1352%-0,83
Mondi Turkey Corrugated Cardboard Inc.1,13521,15421,13521,1352%-0,83
Net Holding A.S.0,3598000,3679800,3516300,359800%-2,22
Netas Telekomunikasyon A.S.3,55003,62503,55003,5500%-2,74
Nuh Cimento Sanayi A.S.4,15004,22504,15004,1500%-2,35
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,9100000,9500000,9100000,910000%-2,15
Otokar Otomotiv ve Savunma Sanayi A.Ş.6,90007,10006,90006,9000%-3,50
Oyak Cimento Fabrikalari A.S.0,8773040,8900190,8688280,877304%0,49
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0124410,0125760,0121050,012441%-2,63
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.3,16003,26003,14003,1600%-3,66
Parsan Makina Parçaları Sanayi A.Ş.0,8374600,8486200,8262900,837460%0,90
Penguen Gıda Sanayi A.Ş.1,27701,35461,27701,2770%-5,73
Petkim Petrokimya Holding A.S.0,6543900,6834700,6543900,654390%-3,57
Petrokent Turizm A.Ş.19,500020,300017,100019,5000%4,84
Pınar Entegre Et ve Un Sanayi A.Ş.0,1828570,1871420,1828570,182857%-2,29
Pinar Su Sanayi ve Ticaret A.S.0,1790090,1817080,1781090,179009%-0,50
Pinar Sut Mamulleri Sanayii A.S.0,2614280,2671420,2600000,261428%-1,61
Platform Turizm Tasimacilik A.S.38,330038,850038,330038,8300%0,21
QNB Bank A.Ş.0,5211670,5397800,5087580,521167%-1,75
QNB Finansal Kiralama A.S.1,47621,54951,47621,4762%-5,37
QNB Finansal Kiralama A.Ş.0,1697620,1781900,1697620,169762%-5,37
QNB Finansbank A.Ş.0,8556400,8862000,8352700,855640%-1,75
Ral Yatirim Holding A.S.0,2097260,2112910,1972050,209726%0,00
Ray Sigorta A.S.0,9175100,9753800,8927200,917510%0,00
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,9400000,9800000,9350000,940000%-3,09
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,7737330,7875500,7737330,773733%-1,75
Sanko Pazarlama İthalat İhracat A.Ş.1,40771,42151,36631,4077%2,51
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,1020000,1045000,1015000,102000%-2,86
Sasa Polyester Sanayi A.Ş.0,0077210,0079800,0077210,007721%-3,25
Selcuk Gida Endustri Ihracat A.S.17,528717,961517,312317,5287%-2,41
Serve Film Prodüksiyon Eglence A.S.1,29001,33001,28001,2900%0,00
Soktas Tekstil Sanayi ve Ticaret A.S.2,00702,04132,00702,0070%-0,43
Sonmez Filament Sentetik A.S.1,26001,27001,25001,2600%0,00
Sonmez Pamuklu Sanayii A.S.0,2372610,2403630,2341600,237261%0,00
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,50002,50002,47002,5000%0,00
Şeker Finansal Kiralama A.Ş.1,70601,79081,69661,7060%-2,69
Şekerbank T.A.Ş.0,7530700,7793400,7399400,753070%-1,15
Tat Gida Sanayi A.S.2,72002,80002,72002,7200%-2,16
Tek Art Insaat Ticaret Turizm A.S.4,71185,08504,71184,7118%-5,61
Tera Finansal Yatırımlar Holding A.Ş.0,5993220,6050570,5964550,599322%-1,88
Tera Yatirim Teknoloji Holding A.Ş.0,5248720,5408480,5157450,524872%-1,71
Tofas Turk Otomobil Fabrikasi A.S.2,32202,37602,30402,3220%-3,01
Tukas Gida Sanayi ve Ticaret A.S.0,2425920,2462960,2425920,242592%-2,24
Tupras Turkiye Petrol Rafinerileri A.S.2,55712,71432,54292,5571%-8,21
Turcas Petrol A.S.1,04591,05861,03961,0459%-1,79
Turk Prysmian Kablo ve Sistemleri A.S.0,7562200,7830300,7562200,756220%0,72
Turk Sise ve Cam Fabrikalari A.S.0,7890600,8222900,7849100,789060%-5,00
Turk Traktor ve Ziraat Makineleri A.S.8,00008,25008,00008,0000%-3,61
Turkcell Iletisim Hizmetleri A.S.5,83185,93245,73135,8318%-0,57
Turkish Airlines Inc.0,8686300,8939900,8622900,868630%-0,72
Turkiye Sigorta A.S.0,0434300,0441540,0410180,043430%-1,10
Turkiye Sınai Kalkınma Bankası A.Ş.0,4233400,4437700,4116600,423340%-6,45
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,68821,71611,68821,6882%-0,41
Türkiye Garanti Bankası A.Ş.1,76551,86641,74871,7655%-5,41
Türkiye Kalkınma ve Yatırım Bankası A.Ş.1,58761,65061,57501,5876%-0,79
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,5355900,5762700,5355900,535590%-3,07
Usak Seramik Sanayii A.S.0,1295550,1321330,1295550,129555%-2,43
Ülker Bisküvi Sanayi A.Ş.5,05005,10005,00005,0500%-0,98
Vakif Finansal Kiralama A.S.0,0106680,0109530,0105730,010668%-1,32
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0743130,0768110,0743130,074313%-1,65
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,8297400,8401200,8297400,829740%-1,84
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2548400,2603100,2548400,254840%-1,27
Vestel Elektronik Sanayi ve Ticaret A.S.5,45005,55005,35005,4500%0,93
Viking Kagit ve Seluloz A.S.1,50001,54001,49001,5000%-2,60
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,1480000,1480000,1410000,145000%-1,36
Yapi ve Kredi Bankasi A.S.1,32851,36681,31571,3285%-3,70
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2673100,2695200,2651000,267310%-0,82
Yesil Yapi Endustrisi A.S.0,3654050,3736470,3654050,365405%-1,48
Yesil Yatirim Holding A.S.1,54001,58001,48001,5400%9,22
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0935550,0947700,0935550,093555%-1,28
Zorlu Enerji Elektrik Üretim A.Ş.1,32811,34421,32271,3281%-1,20