Amerikan Doları 50,0216 %0,07Euro 56,1201 %0,33Gram Altın 6.564,00 %3,09Ons Altın 4.058,77 %3,56Brent Petrol 94,9248 %-8,88EUR/USD 1,1219 %0,26Bitcoin 80.174,00 %3,51Ethereum 2.419,07 %6,34

21 Mart 2005 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,8400000,8600000,8333330,840000%-0,79
Afyon Çimento Sanayi T.A.Ş.0,3720000,3911400,3637900,372000%3,82
Akbank T.A.Ş.2,33312,42082,29802,3331%-5,00
Akçansa Çimento Sanayi ve Ticaret A.Ş.4,76004,88004,74004,7600%-1,24
Akenerji Elektrik Üretim A.Ş.1,03681,06081,03681,0368%-1,52
Akin Tekstil A.S.2,88002,94002,88002,8800%-0,69
Aksa Akrilik Kimya Sanayii A.Ş.0,0943690,0978640,0943690,094369%-2,88
Aksigorta A.Ş.1,44231,51521,44231,4423%-5,71
Aksu Enerji Ve Ticaret A.S.1,48011,55101,48011,4801%-2,34
Alarko Carrier Sanayi ve Ticaret A.S.10,400010,700010,300010,4000%0,00
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0474480,0500850,0474480,047448%-7,69
Alarko Holding A.Ş.1,79331,86091,78201,7933%-3,05
Alcatel Lucent Teletas Telekomunikasyon A.S.3,06973,18343,06973,0697%-3,57
Alkim Alkali Kimya A.S.0,3543910,3708750,3543910,354391%0,47
Alkim Kagit Sanayi ve Ticaret A.S.0,0907140,0957140,0900000,090714%-1,55
Altinyunus Cesme Turistik Inc.2,54332,64802,52842,5433%-1,16
Anadolu Anonim Türk Sigorta Şirketi0,5718030,5911210,5679400,571803%-1,33
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,6170590,6371260,6145510,617059%-2,77
Anadolu Grubu Holding A.S.0,3483150,3685070,3483150,348315%-6,76
Anadolu Hayat Emeklilik A.S.0,9187800,9428400,9043500,918780%2,14
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,11981,16011,10971,1198%-2,63
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,2307030,2380040,2190220,230703%7,48
Arcelik A.S.7,60988,04887,56107,6098%-4,29
Arena Bilgisayar Sanayi ve Ticaret A.Ş.1,10991,16941,10991,1099%-2,32
Arsan Tekstil Sanayi ve Ticaret A.S.0,0373820,0389840,0373820,037382%-1,41
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,3307880,3410800,3087360,330788%15,98
Ata Gayrimenkul Yatirim Ortakligi A.S.0,9137500,9351700,9137500,913750%-1,54
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,4802100,5054800,4802100,480210%-5,00
Atlantis Yatirim Holding A.S.1,29641,33031,27941,2964%0,00
Atlas Yatırım Ortaklığı A.Ş.0,8457200,8731300,8378900,845720%-0,46
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,08481,11721,08481,0848%0,00
Ayen Enerji A.S.1,24941,26551,23871,2494%-0,43
Aygaz A.S.3,22003,30003,20003,2200%-2,42
Bagfas Bandirma Gübre Fabrikaları A.Ş.2,07492,12952,05672,0749%0,00
Bak Ambalaj Sanayi ve Ticaret A.S.0,8855100,9035810,8794860,885510%0,00
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,67001,73001,65001,6700%-0,60
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0370710,0375780,0368170,037071%-0,68
Batisoke Cimento Sanayi ve Ticaret A.S.0,4621300,4780700,4621300,462130%-0,86
Besiktas Futbol Yatirimlari A.S.0,8767580,8965710,7975030,876758%18,00
Big Medya Teknoloji Anonim Sirketi3,53753,63743,49763,5375%-1,67
Birlik Mensucat Fabric Industry and Trade Inc.6,67676,90695,98606,6767%9,73
Blume Metal Kimya Anonim Sirketi0,1770080,1834280,1770080,177008%-2,53
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,42002,54002,42002,4200%-3,20
Borusan Yatirim ve Pazarlama A.S.4,40004,50004,38004,4000%-0,45
Bosch Fren Sistemleri A.Ş.14,688215,341013,709014,6882%7,14
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0364370,0373170,0362610,036437%-1,43
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,91462,00001,85371,9146%2,61
Burcelik Bursa Celik Dokum Sanayi A.S.0,1230760,1261530,1230760,123076%-1,84
Burcelik Vana Sanayi ve Ticaret A.S.1,09251,11571,09251,0925%-1,40
Bursa Cimento Fabrikasi A.S.1,89351,96841,86141,8935%1,14
Celik Halat ve Tel Sanayii A.S.1,40171,44691,40171,4017%0,00
Cemtas Celik Makina Sanayi ve Ticaret A.S.1,37931,44141,36551,3793%1,01
Cim Beton Hazirbeton Prefabrication A.S.19,000019,500017,700019,0000%8,57
Cimentas Izmir Cimento Fabrikasi A.S.3,61793,73853,52153,6179%4,89
Coca-Cola İçecek A.Ş.7,80007,90007,75007,8000%-1,27
Cosmos Yatirim Holding A.S.1,15001,17001,12001,1500%1,77
Creditwest Faktoring A.S.0,0913330,0953330,0906660,091333%-4,20
Çelebi Hava Servisi A.Ş.4,22224,33334,19444,2222%-1,94
Çimsa Çimento Sanayi ve Ticaret A.Ş.5,40005,50005,25005,4000%0,00
Dagi Yatirim Holding A.S.1,83211,85601,51341,8321%14,43
Dardanel Onentas Gida Sanayi A.S.0,9400001,02000,9300000,940000%1,08
Demisas Dokum Emaye Sanayi A.S.0,8434500,8737900,8434500,843450%-1,42
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.4,84005,02004,54004,8400%4,31
Derimod Konfeksiyon Ayakkabi A.S.0,5684100,5943900,5684100,568410%-3,85
Desa Deri Sanayi Ve Ticaret A.S.0,1195390,1235570,1195390,119539%-1,65
Deva Holding A.S.0,8160400,8414100,8075900,816040%-0,52
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.7,95008,25007,50007,9500%3,92
Dogan Burda Magazine Publishing and Media Inc.3,53753,63743,49763,5375%-1,67
Dogan Sirketler Grubu Holdings A.S.1,02041,05641,01441,0204%-2,86
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,7004490,7168660,6949770,700449%-0,78
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,7004500,7168700,6949800,700450%-0,77
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,5902900,6190800,5902900,590290%-4,65
Dogus Otomotiv Servis ve Ticaret A.S.1,87001,90001,85001,8700%-1,06
Dogusan Boru Sanayii ve Ticaret A.S.1,49281,59071,48461,4928%-5,67
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.1,93362,00001,93361,9336%-2,86
Dunya Holding A.Ş.11,000111,000110,728511,0001%2,53
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,1082960,1122740,1043180,108296%0,41
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1700000,1766660,1666660,170000%-1,92
Eczacibasi Yatirim Holding A.S.2,15002,23332,15002,1500%-1,53
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,79322,85092,75462,7932%2,11
Ege Endustri ve Ticaret A.S.10,800011,200010,700010,8000%-1,82
Ege Profil ve Sanayi A.S.0,2145570,2241650,2081530,214557%2,29
Ege Seramik Sanayi ve Ticaret A.Ş.1,21001,25001,21001,2100%-1,63
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,8800000,9200000,8700000,880000%-3,30
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,8640000,9120000,8266700,864000%3,85
Emek Elektrik Endüstrisi A.Ş.0,5050000,5100000,4950000,505000%1,00
Eminis Ambalaj A.S.1,79001,87521,78221,7900%-2,94
Enka Insaat ve Sanayi A.S.0,7920350,7960350,7800340,792035%-2,46
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,77481,85311,77481,7748%-2,86
Eregli Demir ve Celik Fabrikalari T.A.S.0,4321210,4390910,4251510,432121%-2,36
Ersu Meyve ve Gida Sanayi A.S.0,6264000,6525000,6159600,626400%0,84
Escort Teknoloji Yatırım A.Ş.0,0320920,0331920,0293410,032092%-2,23
Federal-Mogul Izmit Piston10,571410,928610,142910,5714%6,47
Fenerbahçe Futbol A.Ş.5,75825,94865,75825,7582%-2,42
Ford Otomotiv Sanayi A.Ş.1,03001,05001,02001,0300%-2,83
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0066220,0068690,0065230,006622%-1,46
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.2,10842,18282,09602,1084%1,19
Garanti Faktoring A.S.0,5918900,6009300,5873800,591890%0,00
Garanti Yatirim Ortakligi A.S.0,3266200,3372500,3266200,326620%-2,38
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0827000,0857630,0822630,082700%-4,06
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,2312890,2367530,2294680,231289%-1,55
Global Yatırım Holding A.Ş.0,3077760,3077760,2952640,295264%-3,28
Goodyear Lastikleri T.A.Ş.0,1207440,1238800,1199600,120744%0,00
Göltaş Göller Bölgesi Çimento A.Ş.8,88009,00008,84008,8800%1,83
GSD Denizcilik Gayrimenkul A.Ş.0,4419900,4703200,4363200,441990%-2,50
GSD Holding A.S.0,5722200,6000000,5666700,572220%-3,74
Gubre Fabrikalari T.A.S.0,1872700,1940000,1859200,187270%-3,47
Hacı Ömer Sabancı Holding A.Ş.2,51572,56832,50522,5157%-0,83
Hektaş Ticaret T.A.Ş.0,0175910,0186160,0175910,017591%0,00
Hürriyet Gazetecilik ve Matbaacılık A.Ş.2,61542,73082,59622,6154%-4,23
ICBC Turkey Bank A.S.0,9307800,9923800,9170900,930780%-2,86
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1630000,1690000,1630000,163000%-2,40
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,7625400,8006700,7625400,762540%-2,83
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,6100000,6400000,6100000,610000%-4,69
Ihlas Holding A.S.0,8014300,8250000,7935700,801430%0,00
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,1162280,1168120,1150600,116228%0,00
Intema Insaat ve Tesisat Malzeme A.S.1,14331,18831,12401,1433%-7,29
Inveo Yatırım Holding A.Ş.0,0414250,0430910,0407100,041425%1,16
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,7066400,7321000,6875400,706640%4,72
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,7066370,7321010,6875380,706637%4,72
Is Finansal Kiralama A.S.0,3625100,3891200,3558600,362510%-4,39
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,8964800,9340300,8917900,896480%-3,05
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,1866100,1866100,1744630,186610%3,68
Isiklar Enerji ve Yapı Holding A.Ş.0,7100000,7300000,6900000,710000%-2,74
Izmir Demir Celik Sanayi A.S.0,5179200,5345200,5179200,517920%-2,50
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.1,90801,94401,90801,9080%-2,45
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,6607400,7245000,6549500,660740%-1,73
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2503100,2575700,2485000,250310%-2,82
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,5696600,5954500,5649700,569660%-2,80
Karsan Otomotiv Sanayii ve Ticaret A.S.2,69142,78762,66742,6914%-2,61
Karsu Tekstil Sanayii ve Ticaret A.S.1,03001,07001,01001,0300%-1,90
Kartonsan Karton Sanayi ve Ticaret A.Ş.115,71119,29105,00115,71%12,50
Kent Gıda Maddeleri Sanayii A.Ş.23,800024,000023,600023,8000%-0,83
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1343000,1422400,1292500,134300%1,08
Kervansaray Yatirim Holding A.S.1,53731,60821,53731,5373%-2,99
Klimasan Klima Sanayi ve Ticaret A.Ş.0,5515200,5757600,5363600,551520%-2,15
Koç Holding A.Ș.4,96015,17204,91774,9601%-3,31
Konfrut Gida Sanayi ve Ticaret A.S.0,0412500,0428120,0412500,041250%0,76
Konya Cimento Sanayii A.S.40,750042,250039,250040,7500%3,82
Kordsa Teknik Tekstil A.S.0,1279010,1331640,1279010,127901%-2,80
Koza Anadolu Metal Madencilik A.S.0,2307000,2380000,2190200,230700%7,48
Kristal Kola ve Meşrubat Sanayi A.Ş.1,13441,18801,13441,1344%-1,99
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,18001,22001,18001,1800%-1,67
Kütahya Porselen Sanayi A.Ş.1,55841,61691,53901,5584%-0,83
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0412190,0434140,0412190,041219%-3,43
Logo Yazilim Sanayi ve Ticaret A.S.3,30003,46673,30003,3000%-2,94
Luks Kadife Ticaret Sanayii A.S.1,14651,18801,14051,1465%-2,03
Lydia Holding AS1,08521,14021,07841,0852%-1,86
Makina Takim Endustrisi A.S.0,3368000,3641100,3368000,336800%-5,13
Marmaris Altinyunus Turistik Tesisler A.S.6,60006,90006,40006,6000%1,54
Marshall Boya ve Vernik Sanayi A.Ş.15,700116,340915,507815,7001%-1,21
Marti Otel İşletmeleri A.Ş.1,27001,31001,27001,2700%-1,55
Mazhar Zorlu Holding A.S.1,21001,27001,18001,2100%-3,97
Menderes Tekstil Sanayi ve Ticaret A.S.0,2277100,2346100,2242600,227710%-1,49
Merko Gıda Sanayi ve Ticaret A.Ş.1,03071,06631,01301,0307%-1,69
Metemtur Otelcilik ve Turizm AS0,9017300,9344300,9017300,901730%-2,53
Metro Ticari ve Mali Yatirimlar Holding A.S.0,7534500,7534500,7173300,753450%2,82
Metro Yatirim Ortakligi A.S.0,7400000,7733300,7333300,740000%-1,77
Migros Ticaret Anonim Sirketi9,35009,85009,30009,3500%-6,03
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.1,08521,14021,07841,0852%-1,86
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,06881,11151,03081,0688%-4,26
Mondi Turkey Corrugated Cardboard Inc.1,06871,11151,03071,0687%-4,26
Net Holding A.S.0,3270900,3434500,3189200,327090%0,00
Netas Telekomunikasyon A.S.3,37503,47503,37503,3750%-2,88
Nuh Cimento Sanayi A.S.4,05004,07504,02504,0500%0,62
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,8550000,8900000,8550000,855000%-2,29
Otokar Otomotiv ve Savunma Sanayi A.Ş.6,25006,55006,25006,2500%-3,10
Oyak Cimento Fabrikalari A.S.0,8603510,8815420,8603510,860351%0,00
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0110960,0112980,0110960,011096%1,85
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.2,44002,68002,42002,4400%-2,40
Parsan Makina Parçaları Sanayi A.Ş.0,7741800,8039600,7741800,774180%-0,48
Penguen Gıda Sanayi A.Ş.1,14761,17341,13891,1476%-1,48
Petkim Petrokimya Holding A.S.0,6107600,6253000,5962200,610760%0,80
Petrokent Turizm A.Ş.17,500018,800017,400017,5000%-3,85
Pınar Entegre Et ve Un Sanayi A.Ş.0,1657140,1700000,1642850,165714%-1,69
Pinar Su Sanayi ve Ticaret A.S.0,1664150,1736120,1664150,166415%-1,60
Pinar Sut Mamulleri Sanayii A.S.0,2371420,2428570,2357140,237142%-2,35
QNB Bank A.Ş.0,4870430,5025540,4808380,487043%-1,26
QNB Finansal Kiralama A.S.1,37161,43441,36111,3716%-2,24
QNB Finansal Kiralama A.Ş.0,1577220,1649460,1565180,157722%-2,24
QNB Finansbank A.Ş.0,7996200,8250900,7894300,799620%-1,26
Ral Yatirim Holding A.S.0,1760750,1925090,1729450,176075%-7,79
Ray Sigorta A.S.0,8513900,8927200,8431200,851390%-1,90
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,8150000,8450000,8150000,815000%-2,40
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,6977420,7253750,6977420,697742%0,00
Sanko Pazarlama İthalat İhracat A.Ş.1,38011,40771,37321,3801%-0,99
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0965000,0995000,0945000,096500%0,00
Sasa Polyester Sanayi A.Ş.0,0072550,0074620,0072030,007255%-0,70
Selcuk Gida Endustri Ihracat A.S.17,528717,528717,095817,5287%2,53
Serve Film Prodüksiyon Eglence A.S.1,18001,22001,18001,1800%-1,67
Soktas Tekstil Sanayi ve Ticaret A.S.1,80971,85261,78401,8097%0,00
Sonmez Filament Sentetik A.S.1,13001,15001,08001,1300%-1,74
Sonmez Pamuklu Sanayii A.S.0,2140000,2202030,2140000,214000%-1,43
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,53002,57002,53002,5700%1,58
Şeker Finansal Kiralama A.Ş.1,57411,60231,52691,5741%5,70
Şekerbank T.A.Ş.0,6567500,6917800,6479900,656750%1,35
Tat Gida Sanayi A.S.2,43002,52002,43002,4300%-3,19
Tek Art Insaat Ticaret Turizm A.S.4,62784,75844,55324,6278%1,22
Tera Finansal Yatırımlar Holding A.Ş.0,6595410,6681440,5448380,659541%14,43
Tera Yatirim Teknoloji Holding A.Ş.0,4609760,4723860,4518470,460976%-1,94
Tofas Turk Otomobil Fabrikasi A.S.2,12402,18702,12402,1240%-2,88
Tukas Gida Sanayi ve Ticaret A.S.0,2185180,2259250,2166660,218518%-1,67
Tupras Turkiye Petrol Rafinerileri A.S.2,57142,61432,52862,5714%1,12
Turcas Petrol A.S.1,02691,05220,9381401,0269%7,28
Turk Prysmian Kablo ve Sistemleri A.S.0,6972200,7186700,6972200,697220%-0,76
Turk Sise ve Cam Fabrikalari A.S.0,7143100,7350800,7143100,714310%-2,27
Turk Traktor ve Ziraat Makineleri A.S.7,60007,80007,55007,6000%-1,94
Turkcell Iletisim Hizmetleri A.S.5,46315,66425,42965,4631%-2,98
Turkish Airlines Inc.0,8305800,8496100,8305800,830580%-2,24
Turkiye Sigorta A.S.0,0378810,0402940,0378810,037881%-4,85
Turkiye Sınai Kalkınma Bankası A.Ş.0,4116600,4379300,4087400,411660%-2,08
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,56961,59751,53481,5696%1,35
Türkiye Garanti Bankası A.Ş.1,60741,66801,60071,6074%-4,78
Türkiye Kalkınma ve Yatırım Bankası A.Ş.1,53721,58761,52461,5372%-2,40
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,5050800,5084700,4779700,505080%1,36
Usak Seramik Sanayii A.S.0,1198860,1218200,1108620,119886%5,68
Ülker Bisküvi Sanayi A.Ş.4,54004,66004,52004,5400%-1,73
Vakif Finansal Kiralama A.S.0,0100040,0101940,0099570,010004%-1,86
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0693170,0718150,0686920,069317%-1,77
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,7260300,7467700,7260300,726030%-5,40
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2417200,2460900,2406300,241720%-0,90
Vestel Elektronik Sanayi ve Ticaret A.S.5,25005,40005,20005,2500%-1,87
Viking Kagit ve Seluloz A.S.1,27001,31001,25001,2700%0,79
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,1410000,1410000,1360000,137000%-1,44
Yapi ve Kredi Bankasi A.S.1,24671,27741,23651,2467%-0,81
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2408000,2474300,2385900,240800%-2,68
Yesil Yapi Endustrisi A.S.0,3296880,3379310,3296880,329688%-1,64
Yesil Yatirim Holding A.S.1,37001,44001,36001,3700%-5,52
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0905170,0923400,0905170,090517%-0,67
Zorlu Enerji Elektrik Üretim A.Ş.1,22061,24751,21521,2206%-0,87