Amerikan Doları 50,0221 %0,01Euro 56,1714 %-0,00Gram Altın 6.575,00 %0,11Ons Altın 4.065,21 %0,09Brent Petrol 95,0672 %-0,12EUR/USD 1,1230 %-0,00Bitcoin 80.282,71 %0,18Ethereum 2.426,75 %0,24

16 Mart 2005 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,8733330,9000000,8733330,873333%-2,96
Afyon Çimento Sanayi T.A.Ş.0,3884100,4102900,3774700,388410%-4,70
Akbank T.A.Ş.2,43832,50852,40322,4383%-2,80
Akçansa Çimento Sanayi ve Ticaret A.Ş.5,05005,20005,05005,0500%-2,88
Akenerji Elektrik Üretim A.Ş.1,03681,06871,03681,0368%-2,26
Akin Tekstil A.S.2,98003,10002,90002,9800%-3,25
Aksa Akrilik Kimya Sanayii A.Ş.0,1006610,1027580,0999610,100661%-2,04
Aksigorta A.Ş.1,60261,63171,57341,6026%-0,90
Aksu Enerji Ve Ticaret A.S.1,71061,79031,71061,7106%-3,01
Alarko Carrier Sanayi ve Ticaret A.S.11,100011,500011,000011,1000%-3,48
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0505240,0544780,0500850,050524%-5,74
Alarko Holding A.Ş.1,95122,03011,93991,9512%-3,35
Alcatel Lucent Teletas Telekomunikasyon A.S.3,29713,41083,26873,2971%0,87
Alkim Alkali Kimya A.S.0,3675780,3807650,3642810,367578%-2,19
Alkim Kagit Sanayi ve Ticaret A.S.0,0978570,1000000,0971420,097857%-3,52
Altinyunus Cesme Turistik Inc.2,51342,64802,49842,5134%-5,62
Anadolu Anonim Türk Sigorta Şirketi0,6065750,6297560,6027120,606575%-3,68
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,6045180,6270930,5995010,604518%-3,60
Anadolu Grubu Holding A.S.0,3962780,4114140,3962780,398798%-3,07
Anadolu Hayat Emeklilik A.S.0,8899200,9284100,8706800,889920%-4,15
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,20051,24081,19041,2005%-3,25
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,2540650,2628260,2526050,254065%-1,14
Arcelik A.S.8,09768,29278,04888,0976%-1,19
Arena Bilgisayar Sanayi ve Ticaret A.Ş.1,22891,29491,22221,2289%-1,06
Arsan Tekstil Sanayi ve Ticaret A.S.0,0408540,0419220,0405870,040854%-2,55
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,3322590,3484310,3307880,332259%-3,00
Ata Gayrimenkul Yatirim Ortakligi A.S.0,9851401,01370,9851400,985140%-2,13
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,5118000,5434000,5054800,511800%-5,82
Atlantis Yatirim Holding A.S.1,35861,40391,35861,3586%-1,64
Atlas Yatırım Ortaklığı A.Ş.0,9436100,9749300,8887900,943610%-1,63
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,14951,21431,14951,1495%-2,07
Ayen Enerji A.S.1,35131,40491,34061,3513%-3,82
Aygaz A.S.3,34003,44003,30003,3400%-1,76
Bagfas Bandirma Gübre Fabrikaları A.Ş.2,14772,20232,14772,1477%-2,48
Bak Ambalaj Sanayi ve Ticaret A.S.0,9216530,9397250,9216530,921653%-1,29
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,72001,79001,71001,7200%-3,37
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0368170,0380860,0363090,036817%-4,60
Batisoke Cimento Sanayi ve Ticaret A.S.0,4979900,5179100,4940000,497990%-3,85
Besiktas Futbol Yatirimlari A.S.0,6092720,6340390,6043190,609272%-3,15
Big Medya Teknoloji Anonim Sirketi3,87733,97723,87733,8773%-2,02
Birlik Mensucat Fabric Industry and Trade Inc.6,01896,31496,01896,0189%-2,66
Blume Metal Kimya Anonim Sirketi0,1889310,1971850,1880140,188931%-3,74
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,64002,72002,62002,6400%-1,49
Borusan Yatirim ve Pazarlama A.S.4,60004,68004,56004,6000%-1,71
Bosch Fren Sistemleri A.Ş.14,606615,014614,443414,6066%-2,72
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0380210,0392540,0378450,038021%-3,57
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,97562,08541,96341,9756%-5,81
Burcelik Bursa Celik Dokum Sanayi A.S.0,1284610,1307690,1253840,128461%-2,91
Burcelik Vana Sanayi ve Ticaret A.S.1,15441,17771,15441,1544%-1,97
Bursa Cimento Fabrikasi A.S.1,92561,94701,86141,9256%2,27
Celik Halat ve Tel Sanayii A.S.1,46501,48301,41981,4650%2,53
Cemtas Celik Makina Sanayi ve Ticaret A.S.1,42761,46901,40691,4276%-1,43
Cim Beton Hazirbeton Prefabrication A.S.16,800017,000016,600016,8000%1,20
Cimentas Izmir Cimento Fabrikasi A.S.3,69033,83503,66623,6903%-2,55
Coca-Cola İçecek A.Ş.7,90008,00007,85007,9000%-1,25
Cosmos Yatirim Holding A.S.1,20001,25001,20001,2000%-2,44
Creditwest Faktoring A.S.0,0966660,1019990,0966660,096666%-2,03
Çelebi Hava Servisi A.Ş.4,50004,66674,47224,5000%-4,14
Çimsa Çimento Sanayi ve Ticaret A.Ş.5,55005,80005,55005,5500%-4,31
Dagi Yatirim Holding A.S.1,64881,68071,64091,6488%-0,96
Dardanel Onentas Gida Sanayi A.S.1,02001,05001,01001,0200%-3,77
Demisas Dokum Emaye Sanayi A.S.0,9041200,9284000,8919900,904120%-4,49
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.5,00005,24005,00005,0000%0,40
Derimod Konfeksiyon Ayakkabi A.S.0,6463600,6691000,6301200,646360%-3,87
Desa Deri Sanayi Ve Ticaret A.S.0,1235570,1285790,1225520,123557%-4,65
Deva Holding A.S.0,8837000,9217500,8752400,883700%-4,57
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.8,30008,65008,25008,3000%-4,05
Dogan Burda Magazine Publishing and Media Inc.3,87733,97723,87733,8773%-2,02
Dogan Sirketler Grubu Holdings A.S.1,04441,08041,03841,0444%-2,25
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,7606440,7880050,7223380,760644%-2,11
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,7606400,7880100,7223400,760640%-2,11
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,6262800,6478800,6190800,626280%-3,33
Dogus Otomotiv Servis ve Ticaret A.S.1,99002,02001,97001,9900%-1,49
Dogusan Boru Sanayii ve Ticaret A.S.1,61521,81101,51731,6152%-5,26
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.2,03792,12322,01902,0379%-4,87
Dunya Holding A.Ş.10,728511,135910,592710,7285%-2,47
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,1116110,1138220,1105060,111611%0,00
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1866660,1900000,1800000,186666%-1,75
Eczacibasi Yatirim Holding A.S.2,26672,31672,25002,2667%-0,73
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,88953,00502,88952,8895%-1,96
Ege Endustri ve Ticaret A.S.11,600012,000011,400011,6000%-3,33
Ege Profil ve Sanayi A.S.0,2017480,2145570,2017480,201748%-1,56
Ege Seramik Sanayi ve Ticaret A.Ş.1,32001,36001,30001,3200%-2,22
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,9300000,9500000,9100000,930000%-3,12
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,8533300,8960000,8266700,853330%2,56
Emek Elektrik Endüstrisi A.Ş.0,5650000,5700000,5550000,565000%2,73
Eminis Ambalaj A.S.1,85972,26271,85201,8597%-12,41
Enka Insaat ve Sanayi A.S.0,8080350,8360370,8040350,808035%1,00
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,93141,98361,91841,9314%-1,33
Eregli Demir ve Celik Fabrikalari T.A.S.0,4460600,4565150,4390910,446060%-2,29
Ersu Meyve ve Gida Sanayi A.S.0,6681600,6838200,6577200,668160%-3,03
Escort Teknoloji Yatırım A.Ş.0,0337420,0353930,0337420,033742%-4,17
Federal-Mogul Izmit Piston10,214310,714310,000010,2143%-5,30
Fenerbahçe Futbol A.Ş.5,99626,09135,94865,9962%0,00
Ford Otomotiv Sanayi A.Ş.1,07001,10001,06001,0700%-1,83
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0071160,0072640,0071160,007116%-2,04
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.2,09602,12082,05882,0960%-1,74
Garanti Faktoring A.S.0,6099700,6190000,6099700,609970%-1,46
Garanti Yatirim Ortakligi A.S.0,3452100,3584900,3345900,345210%-3,70
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0883890,0918890,0875130,088389%-3,81
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,2549650,2622500,2531440,254965%-2,10
Global Yatırım Holding A.Ş.0,3302960,3302960,3152820,317785%-3,79
Goodyear Lastikleri T.A.Ş.0,1230960,1278010,1215280,123096%-2,49
Göltaş Göller Bölgesi Çimento A.Ş.9,36009,68009,32009,3600%-2,50
GSD Denizcilik Gayrimenkul A.Ş.0,4703200,5043200,4533200,470320%-4,60
GSD Holding A.S.0,6388900,6555600,6333300,638890%-2,54
Gubre Fabrikalari T.A.S.0,2088200,2155600,2074700,208820%-0,64
Hacı Ömer Sabancı Holding A.Ş.2,58942,63152,56832,5894%-2,57
Hektaş Ticaret T.A.Ş.0,0184450,0189580,0182750,018445%-3,58
Hürriyet Gazetecilik ve Matbaacılık A.Ş.2,96153,03852,92312,9615%-3,14
ICBC Turkey Bank A.S.1,03341,08821,02661,0334%-5,63
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1760000,1850000,1760000,176000%-6,38
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,8133800,8451500,8006700,813380%-3,76
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,6800000,7000000,6700000,680000%-1,45
Ihlas Holding A.S.0,8407100,8564300,8328600,840710%-1,84
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,1185640,1209010,1185640,118564%-1,93
Intema Insaat ve Tesisat Malzeme A.S.1,23971,26541,09191,2397%14,88
Inveo Yatırım Holding A.Ş.0,0423770,0442820,0416630,042377%-2,20
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,7384700,7512000,7193700,738470%0,00
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,7384670,7512000,7193690,738467%0,00
Is Finansal Kiralama A.S.0,4257000,4489800,4223800,425700%-1,54
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,9575000,9903500,9481100,957500%-2,39
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,1788810,1899230,1755670,178881%-4,71
Isiklar Enerji ve Yapı Holding A.Ş.0,7700000,8000000,7600000,770000%-3,75
Izmir Demir Celik Sanayi A.S.0,5577600,5677200,5511200,557760%-1,75
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.1,96801,99201,96801,9680%-0,61
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,6694400,7042100,6549500,669440%0,44
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2648200,2702600,2593800,264820%-1,35
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,5860700,6142000,5766900,586070%0,00
Karsan Otomotiv Sanayii ve Ticaret A.S.3,02783,14803,00383,0278%-4,55
Karsu Tekstil Sanayii ve Ticaret A.S.1,08001,12001,07001,0800%-2,70
Kartonsan Karton Sanayi ve Ticaret A.Ş.110,00115,00109,29110,00%-4,35
Kent Gıda Maddeleri Sanayii A.Ş.24,000025,250024,000024,0000%-5,88
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1393600,1501900,1371900,139360%-8,09
Kervansaray Yatirim Holding A.S.1,63191,67921,63191,6319%-1,43
Klimasan Klima Sanayi ve Ticaret A.Ş.0,5909100,6151500,5818200,590910%-4,41
Koç Holding A.Ș.5,12965,21445,04495,1296%-1,63
Konfrut Gida Sanayi ve Ticaret A.S.0,0450000,0465620,0440620,045000%-2,04
Konya Cimento Sanayii A.S.40,500042,000037,000040,5000%-2,41
Kordsa Teknik Tekstil A.S.0,1368490,1389540,1347430,136849%-2,26
Koza Anadolu Metal Madencilik A.S.0,2540700,2628300,2526100,254070%-1,14
Kristal Kola ve Meşrubat Sanayi A.Ş.1,24171,26471,23401,2417%-1,22
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,26001,30001,25001,2600%-2,33
Kütahya Porselen Sanayi A.Ş.1,70461,73701,70461,7046%-0,94
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0439020,0453650,0439020,043902%-4,76
Logo Yazilim Sanayi ve Ticaret A.S.3,66673,83333,60003,6667%-3,51
Luks Kadife Ticaret Sanayii A.S.1,15831,19401,09891,1583%-2,01
Lydia Holding AS1,26381,29131,22261,2638%2,79
Makina Takim Endustrisi A.S.0,3641100,3823200,3641100,364110%-6,98
Marmaris Altinyunus Turistik Tesisler A.S.6,05006,35005,80006,0500%-3,97
Marshall Boya ve Vernik Sanayi A.Ş.16,821517,622616,821516,8215%-3,67
Marti Otel İşletmeleri A.Ş.1,28001,33001,26001,2800%-3,03
Mazhar Zorlu Holding A.S.1,30001,32001,30001,3000%-2,99
Menderes Tekstil Sanayi ve Ticaret A.S.0,2380600,2415100,2311600,238060%-1,43
Merko Gıda Sanayi ve Ticaret A.Ş.1,11961,15521,10181,1196%-3,08
Metemtur Otelcilik ve Turizm AS0,9624701,00450,9578000,962470%-3,74
Metro Ticari ve Mali Yatirimlar Holding A.S.0,7792500,8050600,7740900,779250%-4,43
Metro Yatirim Ortakligi A.S.0,8000000,8133300,7866700,800000%-0,83
Migros Ticaret Anonim Sirketi10,100010,400010,000010,1000%-2,88
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.1,26381,29131,22261,2638%2,79
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,11621,14001,11621,1162%-1,67
Mondi Turkey Corrugated Cardboard Inc.1,11621,14001,11621,1162%-1,67
Net Holding A.S.0,3516300,3598000,3434500,351630%-2,27
Netas Telekomunikasyon A.S.3,50003,62503,30003,5000%-1,41
Nuh Cimento Sanayi A.S.4,05004,15003,95004,0500%-2,41
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,8900000,9100000,8850000,890000%-2,20
Otokar Otomotiv ve Savunma Sanayi A.Ş.6,70006,90006,50006,7000%-2,90
Oyak Cimento Fabrikalari A.S.0,8900190,9196860,8730660,890019%1,45
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0123740,0130460,0119700,012374%-0,54
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.3,06003,16003,04003,0600%-3,16
Parsan Makina Parçaları Sanayi A.Ş.0,8262900,8374600,8188500,826290%-1,33
Penguen Gıda Sanayi A.Ş.1,27701,29421,25111,2770%0,00
Petkim Petrokimya Holding A.S.0,6301500,6592300,6156100,630150%-3,70
Petrokent Turizm A.Ş.18,500019,500018,100018,5000%-5,13
Pınar Entegre Et ve Un Sanayi A.Ş.0,1785710,1828570,1771420,178571%-2,34
Pinar Su Sanayi ve Ticaret A.S.0,1772100,1799090,1763100,177210%-1,00
Pinar Sut Mamulleri Sanayii A.S.0,2542850,2585710,2514280,254285%-2,73
QNB Bank A.Ş.0,4808380,5273710,4715320,480838%-7,74
QNB Finansal Kiralama A.S.1,43441,47621,38201,4344%-2,84
QNB Finansal Kiralama A.Ş.0,1649460,1697620,1589260,164946%-2,84
QNB Finansbank A.Ş.0,7894300,8658300,7741500,789430%-7,74
Ral Yatirim Holding A.S.0,2222460,2285070,2175510,222246%5,97
Ray Sigorta A.S.0,8761800,9092500,8265900,876180%-4,50
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,8800000,9250000,8800000,880000%-6,38
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,7391920,7737330,7322830,739192%-4,46
Sanko Pazarlama İthalat İhracat A.Ş.1,38701,42151,38011,3870%-1,47
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0995000,1020000,0990000,099500%-2,45
Sasa Polyester Sanayi A.Ş.0,0077730,0078250,0076690,007773%0,67
Selcuk Gida Endustri Ihracat A.S.17,095817,745116,879417,0958%-2,47
Serve Film Prodüksiyon Eglence A.S.1,26001,30001,25001,2600%-2,33
Soktas Tekstil Sanayi ve Ticaret A.S.1,88691,93841,84401,8869%-5,98
Sonmez Filament Sentetik A.S.1,23001,26001,23001,2300%-2,38
Sonmez Pamuklu Sanayii A.S.0,2295080,2357100,2279570,229508%-3,27
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,51002,51002,51002,5100%0,40
Şeker Finansal Kiralama A.Ş.1,60231,68721,59291,6023%-6,08
Şekerbank T.A.Ş.0,7311800,7618300,7224200,731180%-2,91
Tat Gida Sanayi A.S.2,62002,76002,60002,6200%-3,68
Tek Art Insaat Ticaret Turizm A.S.4,59054,80514,51594,5905%-2,57
Tera Finansal Yatırımlar Holding A.Ş.0,5935870,6050570,5907200,593587%-0,96
Tera Yatirim Teknoloji Holding A.Ş.0,5066190,5271550,5043350,506619%-3,48
Tofas Turk Otomobil Fabrikasi A.S.2,26802,30402,25002,2680%-2,33
Tukas Gida Sanayi ve Ticaret A.S.0,2351850,2555550,2333330,235185%-3,05
Tupras Turkiye Petrol Rafinerileri A.S.2,61432,65712,55712,6143%2,23
Turcas Petrol A.S.1,02691,04591,02051,0269%-1,82
Turk Prysmian Kablo ve Sistemleri A.S.0,7454900,7615800,7401300,745490%-1,42
Turk Sise ve Cam Fabrikalari A.S.0,7766100,7932200,7683000,776610%-1,58
Turk Traktor ve Ziraat Makineleri A.S.7,80008,00007,75007,8000%-2,50
Turkcell Iletisim Hizmetleri A.S.5,56375,76485,53025,5637%-4,60
Turkish Airlines Inc.0,8813100,8876500,8559500,881310%1,46
Turkiye Sigorta A.S.0,0412590,0431890,0400520,041259%-5,00
Turkiye Sınai Kalkınma Bankası A.Ş.0,4233400,4554500,4204200,423340%0,00
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,65331,70221,64641,6533%-2,07
Türkiye Garanti Bankası A.Ş.1,74871,83271,73191,7487%-0,95
Türkiye Kalkınma ve Yatırım Bankası A.Ş.1,48681,56241,47421,4868%-6,35
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,5118600,5322000,5050800,511860%-4,43
Usak Seramik Sanayii A.S.0,1205310,1276210,1192420,120531%-6,97
Ülker Bisküvi Sanayi A.Ş.4,94005,02004,90004,9400%-2,18
Vakif Finansal Kiralama A.S.0,0103840,0107160,0103840,010384%-2,66
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0711900,0736880,0705660,071190%-4,20
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,8141900,8297400,8038100,814190%-1,87
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2526600,2581300,2526600,252660%-0,86
Vestel Elektronik Sanayi ve Ticaret A.S.5,50005,65005,40005,5000%0,92
Viking Kagit ve Seluloz A.S.1,40001,48001,37001,4000%-6,67
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,1450000,1450000,1360000,138000%-4,83
Yapi ve Kredi Bankasi A.S.1,30291,32851,29021,3029%-1,92
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2562700,2629000,2518500,256270%-4,13
Yesil Yapi Endustrisi A.S.0,3599100,3681520,3544150,359910%-1,50
Yesil Yatirim Holding A.S.1,56001,63001,54001,5600%1,30
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0923400,0941620,0923400,092340%-1,30
Zorlu Enerji Elektrik Üretim A.Ş.1,29591,32811,23671,2959%-2,43