Amerikan Doları 50,0210 %0,07Euro 56,1164 %0,32Gram Altın 6.560,00 %3,03Ons Altın 4.056,14 %3,49Brent Petrol 94,6611 %-9,13EUR/USD 1,1219 %0,26Bitcoin 80.217,86 %3,57Ethereum 2.422,19 %6,48

22 Mart 2005 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,8366660,8366660,8200000,836666%-0,40
Afyon Çimento Sanayi T.A.Ş.0,3637900,3747300,3610500,363790%-2,21
Akbank T.A.Ş.2,33312,35062,26292,3331%0,00
Akçansa Çimento Sanayi ve Ticaret A.Ş.4,78004,80004,70004,7800%0,42
Akenerji Elektrik Üretim A.Ş.1,04481,05281,02881,0448%0,77
Akin Tekstil A.S.2,86002,88002,72002,8600%-0,69
Aksa Akrilik Kimya Sanayii A.Ş.0,0957670,0964660,0943690,095767%1,48
Aksigorta A.Ş.1,45691,46271,42771,4569%1,01
Aksu Enerji Ve Ticaret A.S.1,55101,59541,44471,5510%4,79
Alarko Carrier Sanayi ve Ticaret A.S.10,200010,400010,000010,2000%-1,92
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0478880,0483270,0465700,047888%0,93
Alarko Holding A.Ş.1,79331,80451,78201,7933%0,00
Alcatel Lucent Teletas Telekomunikasyon A.S.3,04133,09812,95603,0413%-0,93
Alkim Alkali Kimya A.S.0,3576880,3626330,3527430,357688%0,93
Alkim Kagit Sanayi ve Ticaret A.S.0,0914280,0921420,0900000,091428%0,79
Altinyunus Cesme Turistik Inc.2,54332,57322,52842,5433%0,00
Anadolu Anonim Türk Sigorta Şirketi0,5988480,6027120,5602130,598848%4,73
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,6245850,6296010,5995010,624585%1,22
Anadolu Grubu Holding A.S.0,3407470,3634630,3407470,360939%3,62
Anadolu Hayat Emeklilik A.S.0,9236000,9332200,8995400,923600%0,52
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,12991,15001,09961,1299%0,90
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,2365440,2438440,2350830,236544%2,53
Arcelik A.S.7,60987,65857,51227,6098%0,00
Arena Bilgisayar Sanayi ve Ticaret A.Ş.1,17601,22891,10991,1760%5,95
Arsan Tekstil Sanayi ve Ticaret A.S.0,0376490,0376490,0371150,037649%0,71
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,3484310,3572520,3410800,348431%5,33
Ata Gayrimenkul Yatirim Ortakligi A.S.0,9280300,9280300,9137500,928030%1,56
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,4928500,4928500,4802100,492850%2,63
Atlantis Yatirim Holding A.S.1,29641,30771,27371,2964%0,00
Atlas Yatırım Ortaklığı A.Ş.0,8535600,8613900,8418100,853560%0,93
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,09291,10901,07671,0929%0,75
Ayen Enerji A.S.1,34591,37811,23331,3459%7,73
Aygaz A.S.3,22003,24003,18003,2200%0,00
Bagfas Bandirma Gübre Fabrikaları A.Ş.2,03852,07492,00212,0385%-1,75
Bak Ambalaj Sanayi ve Ticaret A.S.0,8975570,9035810,8915340,897557%1,36
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,68001,69001,66001,6800%0,60
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0375780,0375780,0370710,037578%1,37
Batisoke Cimento Sanayi ve Ticaret A.S.0,4701000,4740800,4621300,470100%1,72
Besiktas Futbol Yatirimlari A.S.0,9659200,9906870,8817110,965920%10,17
Big Medya Teknoloji Anonim Sirketi3,53753,57753,39763,5375%0,00
Birlik Mensucat Fabric Industry and Trade Inc.6,64386,84116,64386,6438%-0,49
Blume Metal Kimya Anonim Sirketi0,1788420,1797590,1779250,178842%1,04
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,46002,46002,40002,4600%1,65
Borusan Yatirim ve Pazarlama A.S.4,30004,38004,28004,3000%-2,27
Bosch Fren Sistemleri A.Ş.14,606614,769814,525014,6066%-0,56
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0371410,0373170,0362610,037141%1,93
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,91461,97561,90241,9146%0,00
Burcelik Bursa Celik Dokum Sanayi A.S.0,1215380,1246150,1200000,121538%-1,25
Burcelik Vana Sanayi ve Ticaret A.S.1,09251,09251,07701,0925%0,00
Bursa Cimento Fabrikasi A.S.1,85071,89351,85071,8507%-2,26
Celik Halat ve Tel Sanayii A.S.1,43781,44691,38361,4378%2,58
Cemtas Celik Makina Sanayi ve Ticaret A.S.1,36551,37931,36551,3655%-1,00
Cim Beton Hazirbeton Prefabrication A.S.19,100020,500018,300019,1000%0,53
Cimentas Izmir Cimento Fabrikasi A.S.3,64213,64213,52153,6421%0,67
Coca-Cola İçecek A.Ş.7,80007,85007,75007,8000%0,00
Cosmos Yatirim Holding A.S.1,15001,16001,14001,1500%0,00
Creditwest Faktoring A.S.0,0933330,0966660,0926660,093333%2,19
Çelebi Hava Servisi A.Ş.4,27784,27784,16674,2778%1,32
Çimsa Çimento Sanayi ve Ticaret A.Ş.5,30005,50004,90005,3000%-1,85
Dagi Yatirim Holding A.S.1,77631,91171,74441,7763%-3,04
Dardanel Onentas Gida Sanayi A.S.0,9300000,9500000,9200000,930000%-1,06
Demisas Dokum Emaye Sanayi A.S.0,8373800,8495100,8373800,837380%-0,72
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.4,92005,02004,84004,9200%1,65
Derimod Konfeksiyon Ayakkabi A.S.0,5716600,5814000,5716600,571660%0,57
Desa Deri Sanayi Ve Ticaret A.S.0,1185340,1195390,1175300,118534%-0,84
Deva Holding A.S.0,8033600,8160400,7949000,803360%-1,55
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.7,75007,95007,70007,7500%-2,52
Dogan Burda Magazine Publishing and Media Inc.3,53753,57753,39763,5375%0,00
Dogan Sirketler Grubu Holdings A.S.1,03241,03841,00241,0324%1,18
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,7168660,7332830,7113940,716866%2,34
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,7168700,7332800,7113900,716870%2,34
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,6046900,6046900,5902900,604690%2,44
Dogus Otomotiv Servis ve Ticaret A.S.1,87001,89001,85001,8700%0,00
Dogusan Boru Sanayii ve Ticaret A.S.1,50911,54181,47651,5091%1,09
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.1,92421,95261,89571,9242%-0,49
Dunya Holding A.Ş.10,864311,135910,728510,8643%-1,23
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,1127170,1149270,1105060,112717%4,08
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1733330,1766660,1666660,173333%1,96
Eczacibasi Yatirim Holding A.S.2,16672,18332,13332,1667%0,78
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,85092,85092,77392,8509%2,07
Ege Endustri ve Ticaret A.S.10,800010,900010,600010,8000%0,00
Ege Profil ve Sanayi A.S.0,2113550,2161590,2081530,211355%-1,49
Ege Seramik Sanayi ve Ticaret A.Ş.1,24001,27001,19001,2400%2,48
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,8900000,9000000,8600000,890000%1,14
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,8373300,8800000,8373300,837330%-3,09
Emek Elektrik Endüstrisi A.Ş.0,5150000,5200000,5050000,515000%1,98
Eminis Ambalaj A.S.1,78221,79781,60401,7822%-0,43
Enka Insaat ve Sanayi A.S.0,8000350,8040350,7840340,800035%1,01
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,81401,82701,76181,8140%2,21
Eregli Demir ve Celik Fabrikalari T.A.S.0,4286360,4321210,4216660,428636%-0,81
Ersu Meyve ve Gida Sanayi A.S.0,6316200,6368400,6211800,631620%0,83
Escort Teknoloji Yatırım A.Ş.0,0328250,0335590,0322750,032825%2,28
Federal-Mogul Izmit Piston10,428610,714310,357110,4286%-1,35
Fenerbahçe Futbol A.Ş.5,99626,04385,75825,9962%4,13
Ford Otomotiv Sanayi A.Ş.1,03001,04001,00001,0300%0,00
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0065720,0067700,0065230,006572%-0,76
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.2,30682,35642,13322,3068%9,41
Garanti Faktoring A.S.0,5964100,5964100,5873800,596410%0,76
Garanti Yatirim Ortakligi A.S.0,3292800,3292800,2921000,329280%0,81
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0831380,0848880,0822630,083138%0,53
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,2331110,2367530,2294680,233111%0,79
Global Yatırım Holding A.Ş.0,3027710,3027710,2902600,300269%1,70
Goodyear Lastikleri T.A.Ş.0,1215280,1223120,1207440,121528%0,65
Göltaş Göller Bölgesi Çimento A.Ş.9,00009,04008,92009,0000%1,35
GSD Denizcilik Gayrimenkul A.Ş.0,4533200,4533200,4306600,453320%2,56
GSD Holding A.S.0,5833300,5833300,5555600,583330%1,94
Gubre Fabrikalari T.A.S.0,1872700,1886100,1859200,187270%0,00
Hacı Ömer Sabancı Holding A.Ş.2,52622,54732,49462,5262%0,42
Hektaş Ticaret T.A.Ş.0,0177620,0179330,0174210,017762%0,97
Hürriyet Gazetecilik ve Matbaacılık A.Ş.2,65382,67312,61542,6538%1,47
ICBC Turkey Bank A.S.0,9307800,9444700,9034100,930780%0,00
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1640000,1670000,1600000,164000%0,61
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,7720700,7784300,7593600,772070%1,25
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,6200000,6300000,6100000,620000%1,64
Ihlas Holding A.S.0,8014300,8092800,7857100,801430%0,00
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,1191480,1191480,1156440,119148%2,51
Intema Insaat ve Tesisat Malzeme A.S.1,12401,16901,11121,1240%-1,69
Inveo Yatırım Holding A.Ş.0,0416630,0421390,0409490,041663%0,57
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,7193700,7448300,7066400,719370%1,80
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,7193690,7448330,7066370,719369%1,80
Is Finansal Kiralama A.S.0,3525300,3591900,3392300,352530%-2,75
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,8964800,9011800,8870900,896480%0,00
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,1766720,1855060,1755670,176672%-5,33
Isiklar Enerji ve Yapı Holding A.Ş.0,7000000,7100000,7000000,700000%-1,41
Izmir Demir Celik Sanayi A.S.0,5179200,5245600,5112800,517920%0,00
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.1,87201,90801,86001,8720%-1,89
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,6607400,6752300,6433600,660740%0,00
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2521300,2557500,2466800,252130%0,73
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,5790400,5907600,5673200,579040%1,65
Karsan Otomotiv Sanayii ve Ticaret A.S.2,66742,71552,59532,6674%-0,89
Karsu Tekstil Sanayii ve Ticaret A.S.1,02001,03001,00001,0200%-0,97
Kartonsan Karton Sanayi ve Ticaret A.Ş.113,57116,43112,86113,57%-1,85
Kent Gıda Maddeleri Sanayii A.Ş.24,200025,000023,500024,2000%1,68
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1393600,1451300,1379100,139360%3,77
Kervansaray Yatirim Holding A.S.1,44861,47811,43081,4486%-5,77
Klimasan Klima Sanayi ve Ticaret A.Ş.0,5666700,5727300,5484800,566670%2,75
Koç Holding A.Ș.5,00255,00254,87535,0025%0,85
Konfrut Gida Sanayi ve Ticaret A.S.0,0412500,0418750,0409370,041250%0,00
Konya Cimento Sanayii A.S.41,000041,000040,250041,0000%0,61
Kordsa Teknik Tekstil A.S.0,1284270,1289540,1268480,128427%0,41
Koza Anadolu Metal Madencilik A.S.0,2365400,2438400,2350800,236540%2,53
Kristal Kola ve Meşrubat Sanayi A.Ş.1,14211,14971,12671,1421%0,68
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,19001,20001,18001,1900%0,85
Kütahya Porselen Sanayi A.Ş.1,59091,62341,55841,5909%2,08
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0417070,0426820,0412190,041707%1,18
Logo Yazilim Sanayi ve Ticaret A.S.3,46673,56673,38333,4667%5,05
Luks Kadife Ticaret Sanayii A.S.1,15241,18211,03951,1524%0,52
Lydia Holding AS1,08521,09901,05091,0852%0,00
Makina Takim Endustrisi A.S.0,3550100,3641100,3368000,355010%5,41
Marmaris Altinyunus Turistik Tesisler A.S.6,65006,70006,50006,6500%0,76
Marshall Boya ve Vernik Sanayi A.Ş.15,892316,148715,700115,8923%1,22
Marti Otel İşletmeleri A.Ş.1,28001,29001,26001,2800%0,79
Mazhar Zorlu Holding A.S.1,20001,21001,17001,2000%-0,83
Menderes Tekstil Sanayi ve Ticaret A.S.0,2277100,2311600,2242600,227710%0,00
Merko Gıda Sanayi ve Ticaret A.Ş.1,01301,03071,01301,0130%-1,72
Metemtur Otelcilik ve Turizm AS0,9110700,9157500,9064000,911070%1,04
Metro Ticari ve Mali Yatirimlar Holding A.S.0,7534500,7637700,7379700,753450%0,00
Metro Yatirim Ortakligi A.S.0,7400000,7466700,7333300,740000%0,00
Migros Ticaret Anonim Sirketi9,45009,45009,20009,4500%1,07
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.1,08521,09901,05091,0852%0,00
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,05921,06881,04021,0592%-0,89
Mondi Turkey Corrugated Cardboard Inc.1,05921,06871,04021,0592%-0,89
Net Holding A.S.0,3352700,3434500,3189200,335270%2,50
Netas Telekomunikasyon A.S.3,40003,40003,30003,4000%0,74
Nuh Cimento Sanayi A.S.4,02504,07504,02504,0250%-0,62
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,8850000,8900000,8500000,885000%3,51
Otokar Otomotiv ve Savunma Sanayi A.Ş.6,35006,45006,25006,3500%1,60
Oyak Cimento Fabrikalari A.S.0,8561130,8645890,8561130,856113%-0,49
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0112980,0122390,0112980,011298%1,82
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.2,54002,60002,44002,5400%4,10
Parsan Makina Parçaları Sanayi A.Ş.0,7555700,7741800,7444100,755570%-2,40
Penguen Gıda Sanayi A.Ş.1,13891,15621,12171,1389%-0,75
Petkim Petrokimya Holding A.S.0,6107600,6253000,6059100,610760%0,00
Petrokent Turizm A.Ş.17,900018,900017,200017,9000%2,29
Pınar Entegre Et ve Un Sanayi A.Ş.0,1671420,1671420,1600000,167142%0,86
Pinar Su Sanayi ve Ticaret A.S.0,1700140,1709130,1673150,170014%2,16
Pinar Sut Mamulleri Sanayii A.S.0,2385710,2414280,2357140,238571%0,60
Platform Turizm Tasimacilik A.S.38,090038,090037,580037,9200%-0,73
QNB Bank A.Ş.0,4932470,5025540,4839400,493247%1,27
QNB Finansal Kiralama A.S.1,34011,36111,25641,3401%-2,29
QNB Finansal Kiralama A.Ş.0,1541100,1565180,1444780,154110%-2,29
QNB Finansbank A.Ş.0,8098100,8250900,7945300,809810%1,27
Ral Yatirim Holding A.S.0,1776410,1799880,1619890,177641%0,89
Ray Sigorta A.S.0,8596500,8679200,8513900,859650%0,97
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,8200000,8350000,8000000,820000%0,61
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,7391920,7461000,7115580,739192%5,94
Sanko Pazarlama İthalat İhracat A.Ş.1,38011,38701,37321,3801%0,00
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0960000,0975000,0900000,096000%-0,52
Sasa Polyester Sanayi A.Ş.0,0073060,0073580,0072030,007306%0,70
Selcuk Gida Endustri Ihracat A.S.17,312317,745117,095817,3123%-1,23
Serve Film Prodüksiyon Eglence A.S.1,19001,20001,18001,1900%0,85
Soktas Tekstil Sanayi ve Ticaret A.S.1,88691,91261,80111,8869%4,27
Sonmez Filament Sentetik A.S.1,14001,15001,12001,1400%0,88
Sonmez Pamuklu Sanayii A.S.0,2155510,2326090,2140000,215551%0,72
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,57002,57002,54002,5400%-1,17
Şeker Finansal Kiralama A.Ş.1,59291,60231,54581,5929%1,20
Şekerbank T.A.Ş.0,6523700,6655100,6348600,652370%-0,67
Tat Gida Sanayi A.S.2,46002,50002,42002,4600%1,23
Tek Art Insaat Ticaret Turizm A.S.4,71184,75844,64654,7118%1,81
Tera Finansal Yatırımlar Holding A.Ş.0,6394680,6882170,6279980,639468%-3,04
Tera Yatirim Teknoloji Holding A.Ş.0,4769500,4815150,4564110,476950%3,47
Tofas Turk Otomobil Fabrikasi A.S.2,14202,16002,10602,1420%0,85
Tukas Gida Sanayi ve Ticaret A.S.0,2185180,2203700,2148140,218518%0,00
Tupras Turkiye Petrol Rafinerileri A.S.2,62862,68572,52862,6286%2,22
Turcas Petrol A.S.0,9825101,01420,9571600,982510%-4,32
Turk Prysmian Kablo ve Sistemleri A.S.0,7025800,7133100,6972200,702580%0,77
Turk Sise ve Cam Fabrikalari A.S.0,7184600,7226200,7060100,718460%0,58
Turk Traktor ve Ziraat Makineleri A.S.7,60007,65007,50007,6000%0,00
Turkcell Iletisim Hizmetleri A.S.5,56375,59725,39615,5637%1,84
Turkish Airlines Inc.0,8432700,8496100,8369300,843270%1,53
Turkiye Sigorta A.S.0,0390870,0390870,0381220,039087%3,18
Turkiye Sınai Kalkınma Bankası A.Ş.0,4058200,4204200,4029000,405820%-1,42
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,54871,56961,54171,5487%-1,33
Türkiye Garanti Bankası A.Ş.1,62091,64111,58051,6209%0,84
Türkiye Kalkınma ve Yatırım Bankası A.Ş.1,61281,67581,52461,6128%4,92
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,4949200,5016900,4881400,494920%-2,01
Usak Seramik Sanayii A.S.0,1340660,1360000,1198860,134066%11,83
Ülker Bisküvi Sanayi A.Ş.4,52004,58004,48004,5200%-0,44
Vakif Finansal Kiralama A.S.0,0100990,0101940,0100520,010099%0,95
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0699410,0711900,0686920,069941%0,90
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,7467700,8090000,7208400,746770%2,86
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2428100,2428100,2395300,242810%0,45
Vestel Elektronik Sanayi ve Ticaret A.S.5,25005,30005,20005,2500%0,00
Viking Kagit ve Seluloz A.S.1,29001,33001,26001,2900%1,57
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,1360000,1410000,1360000,139000%1,46
Yapi ve Kredi Bankasi A.S.1,26211,26721,23141,2621%1,23
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2452200,2452200,2363800,245220%1,84
Yesil Yapi Endustrisi A.S.0,3324360,3351830,3269410,332436%0,83
Yesil Yatirim Holding A.S.1,43001,48001,40001,4300%4,38
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0911250,0923400,0905170,091125%0,67
Zorlu Enerji Elektrik Üretim A.Ş.1,23131,31201,20441,2313%0,88