Amerikan Doları 50,0184 %0,00Euro 56,1752 %0,01Gram Altın 6.574,00 %0,09Ons Altın 4.065,04 %0,09Brent Petrol 95,0478 %-0,14EUR/USD 1,1231 %0,01Bitcoin 80.162,00 %0,03Ethereum 2.422,21 %0,05

17 Mart 2005 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,8000000,8800000,8000000,800000%-8,40
Afyon Çimento Sanayi T.A.Ş.0,3446400,3911400,3446400,344640%-11,27
Akbank T.A.Ş.2,28042,47342,22782,2804%-6,47
Akçansa Çimento Sanayi ve Ticaret A.Ş.4,58005,05004,54004,5800%-9,31
Akenerji Elektrik Üretim A.Ş.0,9809901,05280,9570700,980990%-5,38
Akin Tekstil A.S.2,86002,98002,86002,8600%-4,03
Aksa Akrilik Kimya Sanayii A.Ş.0,0957670,1013600,0957670,095767%-4,86
Aksigorta A.Ş.1,44231,54431,42771,4423%-10,00
Aksu Enerji Ve Ticaret A.S.1,46241,68401,46241,4624%-14,51
Alarko Carrier Sanayi ve Ticaret A.S.9,900010,90009,60009,9000%-10,81
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0474480,0518420,0461300,047448%-6,09
Alarko Holding A.Ş.1,87221,96241,87221,8722%-4,05
Alcatel Lucent Teletas Telekomunikasyon A.S.3,04133,24022,98443,0413%-7,76
Alkim Alkali Kimya A.S.0,3296660,3692260,3263700,329666%-10,31
Alkim Kagit Sanayi ve Ticaret A.S.0,0878570,0992850,0871420,087857%-10,22
Altinyunus Cesme Turistik Inc.2,51342,75282,45362,5134%0,00
Anadolu Anonim Türk Sigorta Şirketi0,5486220,6027120,5447590,548622%-9,55
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,6120430,6296010,5995010,612043%1,24
Anadolu Grubu Holding A.S.0,3558910,3962780,3558910,355891%-10,76
Anadolu Hayat Emeklilik A.S.0,8562500,9284100,8177700,856250%-3,78
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,07941,20051,06931,0794%-10,08
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,2248620,2540650,2248620,224862%-11,49
Arcelik A.S.7,80498,24397,75617,8049%-3,61
Arena Bilgisayar Sanayi ve Ticaret A.Ş.1,07691,23551,07031,0769%-12,37
Arsan Tekstil Sanayi ve Ticaret A.S.0,0360470,0408540,0360470,036047%-11,77
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,2881530,3263780,2881530,288153%-13,27
Ata Gayrimenkul Yatirim Ortakligi A.S.0,9137500,9922800,9137500,913750%-7,25
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,4675700,5244400,4549400,467570%-8,64
Atlantis Yatirim Holding A.S.1,23971,38131,23411,2397%-8,75
Atlas Yatırım Ortaklığı A.Ş.0,8339800,9592700,8339800,833980%-11,62
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,03621,15761,02001,0362%-9,86
Ayen Enerji A.S.1,22261,36201,21191,2226%-9,52
Aygaz A.S.3,16003,40003,14003,1600%-5,39
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,98392,16591,98391,9839%-7,63
Bak Ambalaj Sanayi ve Ticaret A.S.0,8553900,9276770,8433430,855390%-7,19
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,61001,73001,61001,6100%-6,40
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0355470,0378320,0345310,035547%-3,45
Batisoke Cimento Sanayi ve Ticaret A.S.0,4462000,5019700,4462000,446200%-10,40
Besiktas Futbol Yatirimlari A.S.0,7430150,7430150,6736670,743015%21,95
Big Medya Teknoloji Anonim Sirketi3,59753,89733,45763,5975%-7,22
Birlik Mensucat Fabric Industry and Trade Inc.5,88736,15045,42695,8873%-2,19
Blume Metal Kimya Anonim Sirketi0,1724220,1944340,1705880,172422%-8,74
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,36002,68002,34002,3600%-10,61
Borusan Yatirim ve Pazarlama A.S.4,22004,64004,14004,2200%-8,26
Bosch Fren Sistemleri A.Ş.13,056214,688212,974613,0562%-10,61
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0353810,0383730,0350290,035381%-6,94
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,75611,98781,75611,7561%-11,11
Burcelik Bursa Celik Dokum Sanayi A.S.0,1153840,1284610,1146150,115384%-10,18
Burcelik Vana Sanayi ve Ticaret A.S.1,08471,17771,08471,0847%-6,04
Bursa Cimento Fabrikasi A.S.1,77581,98981,77581,7758%-7,78
Celik Halat ve Tel Sanayii A.S.1,32931,49211,32931,3293%-9,26
Cemtas Celik Makina Sanayi ve Ticaret A.S.1,27591,42761,27591,2759%-10,63
Cim Beton Hazirbeton Prefabrication A.S.17,100017,700016,500017,1000%1,79
Cimentas Izmir Cimento Fabrikasi A.S.3,32853,66623,32853,3285%-9,80
Coca-Cola İçecek A.Ş.7,50008,05007,05007,5000%-5,06
Cosmos Yatirim Holding A.S.1,08001,24001,08001,0800%-10,00
Creditwest Faktoring A.S.0,0933330,0986660,0879990,093333%-3,45
Çelebi Hava Servisi A.Ş.4,08334,58334,05564,0833%-9,26
Çimsa Çimento Sanayi ve Ticaret A.Ş.5,10005,60005,00005,1000%-8,11
Dagi Yatirim Holding A.S.1,51341,66481,51341,5134%-8,21
Dardanel Onentas Gida Sanayi A.S.0,9000001,00000,8900000,900000%-11,76
Demisas Dokum Emaye Sanayi A.S.0,8434500,9162600,8434500,843450%-6,71
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.4,46005,04004,46004,4600%-10,80
Derimod Konfeksiyon Ayakkabi A.S.0,5684100,6366200,5684100,568410%-12,06
Desa Deri Sanayi Ve Ticaret A.S.0,1145160,1255660,1115020,114516%-7,32
Deva Holding A.S.0,7864500,8752400,7779900,786450%-11,00
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.7,30008,25007,25007,3000%-12,05
Dogan Burda Magazine Publishing and Media Inc.3,59753,89733,45763,5975%-7,22
Dogan Sirketler Grubu Holdings A.S.1,04441,09841,02641,0444%0,00
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,6785600,7661160,6730880,678560%-10,79
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,6785600,7661200,6730900,678560%-10,79
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,5830900,6550800,5830900,583090%-6,90
Dogus Otomotiv Servis ve Ticaret A.S.1,82001,99001,80001,8200%-8,54
Dogusan Boru Sanayii ve Ticaret A.S.1,50101,62331,50101,5010%-7,07
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.1,91472,06641,89571,9147%-6,05
Dunya Holding A.Ş.9,913711,00019,91379,9137%-7,59
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,1060860,1138220,1060860,106086%-4,95
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1666660,1866660,1600000,166666%-10,71
Eczacibasi Yatirim Holding A.S.2,08332,25002,06672,0833%-8,09
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,69682,90872,69682,6968%-6,67
Ege Endustri ve Ticaret A.S.10,500011,600010,500010,5000%-9,48
Ege Profil ve Sanayi A.S.0,1953430,2065520,1905400,195343%-3,17
Ege Seramik Sanayi ve Ticaret A.Ş.1,18001,31001,18001,1800%-10,61
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,8000000,9200000,8000000,800000%-13,98
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,7893300,8480000,7733300,789330%-7,50
Emek Elektrik Endüstrisi A.Ş.0,5000000,5650000,5000000,500000%-11,50
Eminis Ambalaj A.S.1,73581,92171,72031,7358%-6,67
Enka Insaat ve Sanayi A.S.0,7560330,8240360,7560330,756033%-6,44
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,76181,91841,74871,7618%-8,78
Eregli Demir ve Celik Fabrikalari T.A.S.0,4112120,4425750,4042420,411212%-7,81
Ersu Meyve ve Gida Sanayi A.S.0,6159600,6681600,6159600,615960%-7,81
Escort Teknoloji Yatırım A.Ş.0,0319090,0339260,0308080,031909%-5,43
Federal-Mogul Izmit Piston9,000010,35719,00009,0000%-11,89
Fenerbahçe Futbol A.Ş.5,66306,13895,52035,6630%-5,56
Ford Otomotiv Sanayi A.Ş.1,01001,07000,9900001,0100%-5,61
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0064730,0071160,0064730,006473%-9,04
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.1,92242,15801,92241,9224%-8,28
Garanti Faktoring A.S.0,5828600,6280400,5602700,582860%-4,44
Garanti Yatirim Ortakligi A.S.0,3160000,3558300,3133500,316000%-8,46
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0813870,0897010,0813870,081387%-7,92
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,2294680,2531440,2258260,229468%-10,00
Global Yatırım Holding A.Ş.0,3202870,3202870,2877580,292762%-7,87
Goodyear Lastikleri T.A.Ş.0,1152560,1230960,1129040,115256%-6,37
Göltaş Göller Bölgesi Çimento A.Ş.8,36009,32008,24008,3600%-10,68
GSD Denizcilik Gayrimenkul A.Ş.0,4249900,4816500,4193200,424990%-9,64
GSD Holding A.S.0,5666700,6444400,5666700,566670%-11,30
Gubre Fabrikalari T.A.S.0,1832200,2088200,1818800,183220%-12,26
Hacı Ömer Sabancı Holding A.Ş.2,48412,61042,45252,4841%-4,06
Hektaş Ticaret T.A.Ş.0,0169080,0186160,0169080,016908%-8,33
Hürriyet Gazetecilik ve Matbaacılık A.Ş.2,71152,96152,65382,7115%-8,44
ICBC Turkey Bank A.S.0,9239401,04710,9239400,923940%-10,60
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1580000,1790000,1580000,158000%-10,23
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,7307700,8006700,7244100,730770%-10,16
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,6200000,6800000,6000000,620000%-8,82
Ihlas Holding A.S.0,7857100,8407100,7778600,785710%-6,54
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,1144760,1191480,1068830,114476%-3,45
Intema Insaat ve Tesisat Malzeme A.S.1,10481,26541,10481,1048%-10,88
Inveo Yatırım Holding A.Ş.0,0388060,0430910,0380920,038806%-8,43
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,6684400,7448300,6620700,668440%-9,48
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,6684400,7448330,6620740,668440%-9,48
Is Finansal Kiralama A.S.0,3691600,4257000,3691600,369160%-13,28
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,8964800,9715800,8917900,896480%-6,37
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,1711510,1844020,1656300,171151%-4,32
Isiklar Enerji ve Yapı Holding A.Ş.0,7100000,7800000,7000000,710000%-7,79
Izmir Demir Celik Sanayi A.S.0,4946800,5544400,4880400,494680%-11,31
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.1,77602,01601,77601,7760%-9,76
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,6085800,6839300,6027800,608580%-9,09
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2412400,2666400,2376200,241240%-8,90
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,5391800,5977900,5345000,539180%-8,00
Karsan Otomotiv Sanayii ve Ticaret A.S.2,66743,02782,64342,6674%-11,90
Karsu Tekstil Sanayii ve Ticaret A.S.0,9900001,09000,9500000,990000%-8,33
Kartonsan Karton Sanayi ve Ticaret A.Ş.96,4286110,0096,428696,4286%-12,34
Kent Gıda Maddeleri Sanayii A.Ş.23,000026,500023,000023,0000%-4,17
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1241900,1422400,1234700,124190%-10,89
Kervansaray Yatirim Holding A.S.1,51361,64371,51361,5136%-7,25
Klimasan Klima Sanayi ve Ticaret A.Ş.0,5363600,5969700,5333300,536360%-9,23
Koç Holding A.Ș.4,96015,21444,87534,9601%-3,31
Konfrut Gida Sanayi ve Ticaret A.S.0,0421870,0459370,0418750,042187%-6,25
Konya Cimento Sanayii A.S.36,000040,500035,750036,0000%-11,11
Kordsa Teknik Tekstil A.S.0,1252690,1368490,1252690,125269%-8,46
Koza Anadolu Metal Madencilik A.S.0,2248600,2540700,2248600,224860%-11,50
Kristal Kola ve Meşrubat Sanayi A.Ş.1,12671,23401,11141,1267%-9,26
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,12001,27001,12001,1200%-11,11
Kütahya Porselen Sanayi A.Ş.1,50971,70461,50971,5097%-11,43
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0395120,0451210,0395120,039512%-10,00
Logo Yazilim Sanayi ve Ticaret A.S.3,26673,66673,26673,2667%-10,91
Luks Kadife Ticaret Sanayii A.S.1,12861,18211,12861,1286%-2,56
Lydia Holding AS1,14021,31881,14021,1402%-9,78
Makina Takim Endustrisi A.S.0,3277000,3732100,3277000,327700%-10,00
Marmaris Altinyunus Turistik Tesisler A.S.6,20006,65005,90006,2000%2,48
Marshall Boya ve Vernik Sanayi A.Ş.15,379717,141914,899115,3797%-8,57
Marti Otel İşletmeleri A.Ş.1,22001,33001,17001,2200%-4,69
Mazhar Zorlu Holding A.S.1,15001,30001,15001,1500%-11,54
Menderes Tekstil Sanayi ve Ticaret A.S.0,2208100,2380600,2173600,220810%-7,25
Merko Gıda Sanayi ve Ticaret A.Ş.1,03071,11960,9952061,0307%-7,94
Metemtur Otelcilik ve Turizm AS0,8783700,9905000,8690200,878370%-8,74
Metro Ticari ve Mali Yatirimlar Holding A.S.0,7070100,7792500,7018400,707010%-9,27
Metro Yatirim Ortakligi A.S.0,7133300,8066700,7133300,713330%-10,83
Migros Ticaret Anonim Sirketi9,700010,05009,55009,7000%-3,96
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.1,14021,31881,14021,1402%-9,78
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,05451,13051,04501,0545%-5,53
Mondi Turkey Corrugated Cardboard Inc.1,05451,13051,04501,0545%-5,53
Net Holding A.S.0,3025600,3516300,3025600,302560%-13,96
Netas Telekomunikasyon A.S.3,30003,47503,30003,3000%-5,71
Nuh Cimento Sanayi A.S.4,00004,10004,00004,0000%-1,23
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,8100000,8850000,8100000,810000%-8,99
Otokar Otomotiv ve Savunma Sanayi A.Ş.6,10006,80006,10006,1000%-8,96
Oyak Cimento Fabrikalari A.S.0,8052550,8900190,7967780,805255%-9,52
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0108270,0121720,0108270,010827%-12,50
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.2,64003,02002,64002,6400%-13,73
Parsan Makina Parçaları Sanayi A.Ş.0,7295200,8262900,7295200,729520%-11,71
Penguen Gıda Sanayi A.Ş.1,10441,25971,10441,1044%-13,51
Petkim Petrokimya Holding A.S.0,6059100,6446900,5962200,605910%-3,85
Petrokent Turizm A.Ş.17,700020,000017,700017,7000%-4,32
Pınar Entegre Et ve Un Sanayi A.Ş.0,1614280,1785710,1600000,161428%-9,60
Pinar Su Sanayi ve Ticaret A.S.0,1664150,1781090,1565200,166415%-6,09
Pinar Sut Mamulleri Sanayii A.S.0,2400000,2571420,2400000,240000%-5,62
QNB Bank A.Ş.0,4622250,5025540,4498160,462225%-3,87
QNB Finansal Kiralama A.S.1,23541,54951,22501,2354%-13,87
QNB Finansal Kiralama A.Ş.0,1420700,1781900,1408660,142070%-13,87
QNB Finansbank A.Ş.0,7588800,8250900,7385000,758880%-3,87
Ral Yatirim Holding A.S.0,1909440,2191160,1878140,190944%-14,08
Ray Sigorta A.S.0,8431200,9588400,8265900,843120%-3,77
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,7900000,8950000,7900000,790000%-10,23
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,6839250,7391920,6701080,683925%-7,48
Sanko Pazarlama İthalat İhracat A.Ş.1,31111,40081,26281,3111%-5,47
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0910000,1005000,0900000,091000%-8,54
Sasa Polyester Sanayi A.Ş.0,0070990,0079280,0069960,007099%-8,67
Selcuk Gida Endustri Ihracat A.S.15,797417,528715,797415,7974%-7,59
Serve Film Prodüksiyon Eglence A.S.1,12001,27001,12001,1200%-11,11
Soktas Tekstil Sanayi ve Ticaret A.S.1,72401,90411,72401,7240%-8,64
Sonmez Filament Sentetik A.S.1,11001,24001,11001,1100%-9,76
Sonmez Pamuklu Sanayii A.S.0,2171020,2279570,2093480,217102%-5,41
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,51002,51002,50002,5000%-0,40
Şeker Finansal Kiralama A.Ş.1,44211,64951,44211,4421%-10,00
Şekerbank T.A.Ş.0,6567500,7399400,6523700,656750%-10,18
Tat Gida Sanayi A.S.2,40002,60002,40002,4000%-8,40
Tek Art Insaat Ticaret Turizm A.S.4,34794,70254,16134,3479%-5,28
Tera Finansal Yatırımlar Holding A.Ş.0,5448380,5993220,5448380,544838%-8,21
Tera Yatirim Teknoloji Holding A.Ş.0,4586930,5111810,4564110,458693%-9,46
Tofas Turk Otomobil Fabrikasi A.S.2,12402,32202,10602,1240%-6,35
Tukas Gida Sanayi ve Ticaret A.S.0,2092590,2351850,2074070,209259%-11,02
Tupras Turkiye Petrol Rafinerileri A.S.2,32862,51432,31432,3286%-10,93
Turcas Petrol A.S.0,9127801,02050,9001100,912780%-11,11
Turk Prysmian Kablo ve Sistemleri A.S.0,6918600,7508500,6811300,691860%-7,19
Turk Sise ve Cam Fabrikalari A.S.0,7143100,7683000,7018500,714310%-8,02
Turk Traktor ve Ziraat Makineleri A.S.7,45007,85007,45007,4500%-4,49
Turkcell Iletisim Hizmetleri A.S.5,19505,63075,09445,1950%-6,63
Turkish Airlines Inc.0,8369300,9003300,8242400,836930%-5,04
Turkiye Sigorta A.S.0,0366740,0415000,0366740,036674%-11,11
Turkiye Sınai Kalkınma Bankası A.Ş.0,3912200,4379300,3853800,391220%-7,59
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,56961,65331,49991,5696%-5,06
Türkiye Garanti Bankası A.Ş.1,56711,74871,53341,5671%-10,38
Türkiye Kalkınma ve Yatırım Bankası A.Ş.1,43641,52461,38601,4364%-3,39
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,4644100,5152500,4644100,464410%-9,27
Usak Seramik Sanayii A.S.0,1089290,1211750,1076400,108929%-9,63
Ülker Bisküvi Sanayi A.Ş.4,50004,96004,44004,5000%-8,91
Vakif Finansal Kiralama A.S.0,0094830,0104790,0094830,009483%-8,68
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0655700,0724390,0649450,065570%-7,89
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,7312100,8038100,7312100,731210%-10,19
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2351600,2526600,2351600,235160%-6,93
Vestel Elektronik Sanayi ve Ticaret A.S.5,35005,70005,30005,3500%-2,73
Viking Kagit ve Seluloz A.S.1,24001,41001,24001,2400%-11,43
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,1360000,1400000,1330000,140000%1,45
Yapi ve Kredi Bankasi A.S.1,21101,31571,20071,2110%-7,06
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2341800,2584800,2319700,234180%-8,62
Yesil Yapi Endustrisi A.S.0,3296880,3571620,3214460,329688%-8,40
Yesil Yatirim Holding A.S.1,30001,51001,30001,3000%-16,67
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0905170,0935550,0905170,090517%-1,97
Zorlu Enerji Elektrik Üretim A.Ş.1,19371,31741,19371,1937%-7,88