Amerikan Doları 50,0188 %0,00Euro 56,1724 %0,00Gram Altın 6.574,50 %0,09Ons Altın 4.065,37 %0,10Brent Petrol 95,0326 %-0,16EUR/USD 1,1230 %0,00Bitcoin 80.248,01 %0,14Ethereum 2.424,13 %0,13

23 Mart 2005 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,8233330,8333330,8133330,823333%-1,59
Afyon Çimento Sanayi T.A.Ş.0,3528500,3665200,3501100,352850%-3,01
Akbank T.A.Ş.2,36822,36822,26292,3682%1,50
Akçansa Çimento Sanayi ve Ticaret A.Ş.4,82005,00004,44004,8200%0,84
Akenerji Elektrik Üretim A.Ş.1,00491,04481,00491,0049%-3,82
Akin Tekstil A.S.2,78002,84002,76002,7800%-2,80
Aksa Akrilik Kimya Sanayii A.Ş.0,0915730,0943690,0901750,091573%-4,38
Aksigorta A.Ş.1,40441,44231,38401,4044%-3,60
Aksu Enerji Ve Ticaret A.S.1,56881,64851,55101,5688%1,14
Alarko Carrier Sanayi ve Ticaret A.S.9,750010,20009,70009,7500%-4,41
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0465700,0474480,0456910,046570%-2,75
Alarko Holding A.Ş.1,69181,75941,68051,6918%-5,66
Alcatel Lucent Teletas Telekomunikasyon A.S.2,92763,04132,81392,9276%-3,74
Alkim Alkali Kimya A.S.0,3494460,3609850,3461500,349446%-2,30
Alkim Kagit Sanayi ve Ticaret A.S.0,0900000,0928570,0892850,090000%-1,56
Altinyunus Cesme Turistik Inc.2,46852,54332,43862,4685%-2,94
Anadolu Anonim Türk Sigorta Şirketi0,6065750,6181660,5872580,606575%1,29
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,6170590,6270930,5618750,617059%-1,20
Anadolu Grubu Holding A.S.0,3407470,3609390,3407470,350839%-2,80
Anadolu Hayat Emeklilik A.S.0,8995400,9380300,8947300,899540%-2,61
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,08951,10971,07941,0895%-3,57
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,2234020,2321630,2219420,223402%-5,56
Arcelik A.S.7,56107,65857,36587,5610%-0,64
Arena Bilgisayar Sanayi ve Ticaret A.Ş.1,26191,30151,14961,2619%7,30
Arsan Tekstil Sanayi ve Ticaret A.S.0,0360470,0373820,0349790,036047%-4,26
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,3587220,3690130,3484310,358722%2,95
Ata Gayrimenkul Yatirim Ortakligi A.S.0,9994201,09220,9494500,999420%7,69
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,4802100,4928500,4738900,480210%-2,56
Atlantis Yatirim Holding A.S.1,29071,31901,27941,2907%-0,44
Atlas Yatırım Ortaklığı A.Ş.0,8457200,8848800,8457200,845720%-0,92
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,10101,13331,08481,1010%0,74
Ayen Enerji A.S.1,37281,45321,36741,3728%1,99
Aygaz A.S.3,10003,20003,08003,1000%-3,73
Bagfas Bandirma Gübre Fabrikaları A.Ş.2,00212,03851,96572,0021%-1,79
Bak Ambalaj Sanayi ve Ticaret A.S.0,8674380,8975570,8614140,867438%-3,36
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,62001,68001,62001,6200%-3,57
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0370710,0373250,0363090,037071%-1,35
Batisoke Cimento Sanayi ve Ticaret A.S.0,4541600,4780700,4382300,454160%-3,39
Besiktas Futbol Yatirimlari A.S.1,03031,06990,9213391,0303%6,67
Big Medya Teknoloji Anonim Sirketi3,41763,53753,39763,4176%-3,39
Birlik Mensucat Fabric Industry and Trade Inc.6,67676,84116,41366,6767%0,50
Blume Metal Kimya Anonim Sirketi0,1742560,1797590,1715050,174256%-2,56
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,40002,44002,36002,4000%-2,44
Borusan Yatirim ve Pazarlama A.S.4,14004,30004,10004,1400%-3,72
Bosch Fren Sistemleri A.Ş.14,280214,851414,198614,2802%-2,23
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0366130,0371410,0362610,036613%-1,42
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,76831,81711,73171,7683%-7,64
Burcelik Bursa Celik Dokum Sanayi A.S.0,1207690,1223070,1200000,120769%-0,63
Burcelik Vana Sanayi ve Ticaret A.S.1,05371,08471,05371,0537%-3,55
Bursa Cimento Fabrikasi A.S.1,81861,87211,79721,8186%-1,73
Celik Halat ve Tel Sanayii A.S.1,42881,44691,36551,4288%-0,63
Cemtas Celik Makina Sanayi ve Ticaret A.S.1,33101,37931,31721,3310%-2,53
Cim Beton Hazirbeton Prefabrication A.S.18,400019,200018,300018,4000%-3,66
Cimentas Izmir Cimento Fabrikasi A.S.3,44913,56973,44913,4491%-5,30
Coca-Cola İçecek A.Ş.7,60007,95007,40007,6000%-2,56
Cosmos Yatirim Holding A.S.1,15001,19001,12001,1500%0,00
Creditwest Faktoring A.S.0,0926660,1019990,0926660,092666%-0,71
Çelebi Hava Servisi A.Ş.4,22224,27784,13894,2222%-1,30
Çimsa Çimento Sanayi ve Ticaret A.Ş.5,04005,18004,85005,0400%-4,91
Dagi Yatirim Holding A.S.1,68071,78431,63291,6807%-5,38
Dardanel Onentas Gida Sanayi A.S.0,9100000,9500000,9000000,910000%-2,15
Demisas Dokum Emaye Sanayi A.S.0,8373800,8555800,8252400,837380%0,00
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.5,00005,06004,86005,0000%1,63
Derimod Konfeksiyon Ayakkabi A.S.0,5684100,5749000,5651600,568410%-0,57
Desa Deri Sanayi Ve Ticaret A.S.0,1165250,1185340,1145160,116525%-1,69
Deva Holding A.S.0,7737600,7949000,7568500,773760%-3,68
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.7,75007,95007,70007,7500%0,00
Dogan Burda Magazine Publishing and Media Inc.3,41763,53753,39763,4176%-3,39
Dogan Sirketler Grubu Holdings A.S.1,00241,01440,9904001,0024%-2,91
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,7004490,7278100,6949770,700449%-2,29
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,7004500,7278100,6949800,700450%-2,29
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,6622700,6910700,6406800,662270%9,52
Dogus Otomotiv Servis ve Ticaret A.S.1,83001,90001,82001,8300%-2,14
Dogusan Boru Sanayii ve Ticaret A.S.1,36231,50911,35411,3623%-9,73
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.1,86731,90521,83891,8673%-2,96
Dunya Holding A.Ş.10,864311,000110,592710,8643%0,00
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,1113900,1149270,1071910,111390%-1,18
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1666660,1733330,1633330,166666%-3,85
Eczacibasi Yatirim Holding A.S.2,03332,15002,03332,0333%-6,15
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,77392,85092,77392,7739%-2,70
Ege Endustri ve Ticaret A.S.10,400010,800010,300010,4000%-3,70
Ege Profil ve Sanayi A.S.0,2097540,2097540,1985460,209754%-0,76
Ege Seramik Sanayi ve Ticaret A.Ş.1,20001,23001,19001,2000%-3,23
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,8600000,8900000,8500000,860000%-3,37
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,8000000,8320000,7840000,800000%-4,46
Emek Elektrik Endüstrisi A.Ş.0,5000000,5100000,4900000,500000%-2,91
Eminis Ambalaj A.S.1,73581,83651,71251,7358%-2,61
Enka Insaat ve Sanayi A.S.0,7760340,7960350,7240320,776034%-3,00
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,73561,81401,70961,7356%-4,32
Eregli Demir ve Celik Fabrikalari T.A.S.0,4216660,4251510,4146970,421666%-1,63
Ersu Meyve ve Gida Sanayi A.S.0,6264000,6577200,6211800,626400%-0,83
Escort Teknoloji Yatırım A.Ş.0,0315420,0328250,0313580,031542%-3,91
Federal-Mogul Izmit Piston10,142910,500010,142910,1429%-2,74
Fenerbahçe Futbol A.Ş.5,85345,94865,75825,8534%-2,38
Ford Otomotiv Sanayi A.Ş.1,00001,02000,9900001,0000%-2,91
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0063740,0066710,0062260,006374%-3,01
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.2,33162,53012,23242,3316%1,08
Garanti Faktoring A.S.0,6596700,6867800,6280400,659670%10,61
Garanti Yatirim Ortakligi A.S.0,4195700,4195700,3797300,419570%27,42
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0813870,0835750,0805120,081387%-2,11
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,2294680,2385740,2294680,229468%-1,56
Global Yatırım Holding A.Ş.0,2977670,2977670,2902600,292762%-2,50
Goodyear Lastikleri T.A.Ş.0,1168240,1207440,1160400,116824%-3,87
Göltaş Göller Bölgesi Çimento A.Ş.8,64009,00008,04008,6400%-4,00
GSD Denizcilik Gayrimenkul A.Ş.0,4419900,4533200,4363200,441990%-2,50
GSD Holding A.S.0,5611100,5777800,5500000,561110%-3,81
Gubre Fabrikalari T.A.S.0,1818800,1899600,1737900,181880%-2,88
Hacı Ömer Sabancı Holding A.Ş.2,44202,49462,42102,4420%-3,33
Hektaş Ticaret T.A.Ş.0,0172500,0177620,0170790,017250%-2,88
Hürriyet Gazetecilik ve Matbaacılık A.Ş.2,55772,65382,51922,5577%-3,62
ICBC Turkey Bank A.S.0,9034100,9444700,8486500,903410%-2,94
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1600000,1650000,1570000,160000%-2,44
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,7371200,7816000,7371200,737120%-4,53
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,6100000,6400000,6000000,610000%-1,61
Ihlas Holding A.S.0,7778600,7935700,7700000,777860%-2,94
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,1185640,1203170,1168120,118564%-0,49
Intema Insaat ve Tesisat Malzeme A.S.1,11121,13051,09191,1112%-1,14
Inveo Yatırım Holding A.Ş.0,0409490,0414250,0397580,040949%-1,71
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,6811700,7193700,6748100,681170%-5,31
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,6811720,7193690,6748060,681172%-5,31
Is Finansal Kiralama A.S.0,3359000,3558600,3325800,335900%-4,72
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,8824000,8964800,8683200,882400%-1,57
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,1711510,1777770,1689420,171151%-3,12
Isiklar Enerji ve Yapı Holding A.Ş.0,6800000,7100000,6600000,680000%-2,86
Izmir Demir Celik Sanayi A.S.0,5046400,5179200,5013200,504640%-2,56
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.1,87201,90801,84801,8720%0,00
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,6491500,6578500,6433600,649150%-1,75
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2430600,2503100,2412400,243060%-3,60
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,5696600,5860700,5626300,569660%-1,62
Karsan Otomotiv Sanayii ve Ticaret A.S.2,54722,66742,49922,5472%-4,50
Karsu Tekstil Sanayii ve Ticaret A.S.1,00001,05000,9900001,0000%-1,96
Kartonsan Karton Sanayi ve Ticaret A.Ş.117,86120,71110,71117,86%3,77
Kent Gıda Maddeleri Sanayii A.Ş.23,900024,300023,600023,9000%-1,24
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1350200,1429700,1299700,135020%-3,11
Kervansaray Yatirim Holding A.S.1,38941,45451,38941,3894%-4,08
Klimasan Klima Sanayi ve Ticaret A.Ş.0,5484800,5727300,5121200,548480%-3,21
Koç Holding A.Ș.4,83294,91774,74814,8329%-3,39
Konfrut Gida Sanayi ve Ticaret A.S.0,0406250,0418750,0406250,040625%-1,52
Konya Cimento Sanayii A.S.39,750041,000039,000039,7500%-3,05
Kordsa Teknik Tekstil A.S.0,1247430,1268480,1242160,124743%-2,87
Koza Anadolu Metal Madencilik A.S.0,2234000,2321600,2219400,223400%-5,56
Kristal Kola ve Meşrubat Sanayi A.Ş.1,10371,16501,09611,1037%-3,36
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,18001,19001,16001,1800%-0,84
Kütahya Porselen Sanayi A.Ş.1,55201,61041,53901,5520%-2,45
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0409750,0419510,0402430,040975%-1,76
Logo Yazilim Sanayi ve Ticaret A.S.3,36673,53333,30003,3667%-2,88
Luks Kadife Ticaret Sanayii A.S.1,12861,15831,11081,1286%-2,06
Lydia Holding AS1,03031,07841,01651,0303%-5,06
Makina Takim Endustrisi A.S.0,3459100,3550100,3277000,345910%-2,56
Marmaris Altinyunus Turistik Tesisler A.S.6,15006,60006,05006,1500%-7,52
Marshall Boya ve Vernik Sanayi A.Ş.15,571915,892314,354415,5719%-2,02
Marti Otel İşletmeleri A.Ş.1,25001,29001,23001,2500%-2,34
Mazhar Zorlu Holding A.S.1,20001,22001,17001,2000%0,00
Menderes Tekstil Sanayi ve Ticaret A.S.0,2208100,2242600,2173600,220810%-3,03
Merko Gıda Sanayi ve Ticaret A.Ş.0,9952061,03070,9774350,995206%-1,75
Metemtur Otelcilik ve Turizm AS0,8877100,9157500,8737000,887710%-2,56
Metro Ticari ve Mali Yatirimlar Holding A.S.0,7328100,7534500,7224900,732810%-2,74
Metro Yatirim Ortakligi A.S.0,7333300,7466700,7266700,733330%-0,90
Migros Ticaret Anonim Sirketi9,00009,40008,90009,0000%-4,76
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.1,03031,07841,01651,0303%-5,06
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,02601,05921,02601,0260%-3,14
Mondi Turkey Corrugated Cardboard Inc.1,02601,05921,02601,0260%-3,14
Net Holding A.S.0,3352700,3352700,3189200,335270%0,00
Netas Telekomunikasyon A.S.3,27503,40003,25003,2750%-3,68
Nuh Cimento Sanayi A.S.4,15004,15004,05004,1500%3,11
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,8500000,8800000,8300000,850000%-3,95
Otokar Otomotiv ve Savunma Sanayi A.Ş.6,05006,30006,00006,0500%-4,72
Oyak Cimento Fabrikalari A.S.0,8349220,8603510,8306840,834922%-2,48
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0112300,0120370,0109610,011230%-0,60
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.2,42002,52002,34002,4200%-4,72
Parsan Makina Parçaları Sanayi A.Ş.0,7406900,7593000,7258000,740690%-1,97
Penguen Gıda Sanayi A.Ş.1,10441,13891,10441,1044%-3,03
Petkim Petrokimya Holding A.S.0,6059100,6156100,5913700,605910%-0,79
Petrokent Turizm A.Ş.17,500018,000017,100017,5000%-2,23
Pınar Entegre Et ve Un Sanayi A.Ş.0,1628570,1671420,1614280,162857%-2,56
Pinar Su Sanayi ve Ticaret A.S.0,1691140,1853060,1673150,169114%-0,53
Pinar Sut Mamulleri Sanayii A.S.0,2328570,2400000,2285710,232857%-2,40
QNB Bank A.Ş.0,4870430,4963490,4653270,487043%-1,26
QNB Finansal Kiralama A.S.1,29301,37161,26681,2930%-3,52
QNB Finansal Kiralama A.Ş.0,1486920,1577220,1456820,148692%-3,52
QNB Finansbank A.Ş.0,7996200,8149000,7639700,799620%-1,26
Ral Yatirim Holding A.S.0,1705980,1760750,1674670,170598%-3,96
Ray Sigorta A.S.0,8513900,8844500,8431200,851390%-0,96
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,8000000,8250000,7850000,800000%-2,44
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,7391920,7530080,7184670,739192%0,00
Sanko Pazarlama İthalat İhracat A.Ş.1,33181,37321,33181,3318%-3,50
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0940000,0955000,0930000,094000%-2,08
Sasa Polyester Sanayi A.Ş.0,0070990,0072550,0070470,007099%-2,83
Selcuk Gida Endustri Ihracat A.S.17,312317,528716,879417,3123%0,00
Serve Film Prodüksiyon Eglence A.S.1,18001,19001,16001,1800%-0,84
Soktas Tekstil Sanayi ve Ticaret A.S.1,86121,92121,84401,8612%-1,36
Sonmez Filament Sentetik A.S.1,14001,15001,08001,1400%0,00
Sonmez Pamuklu Sanayii A.S.0,2108990,2186520,2077970,210899%-2,16
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,55002,55002,51002,5500%0,39
Şeker Finansal Kiralama A.Ş.1,59291,64951,52691,5929%0,00
Şekerbank T.A.Ş.0,6348600,6567500,6217200,634860%-2,68
Tat Gida Sanayi A.S.2,39002,47002,37002,3900%-2,85
Tek Art Insaat Ticaret Turizm A.S.4,62784,71184,55324,6278%-1,78
Tera Finansal Yatırımlar Holding A.Ş.0,6050570,6423360,5878520,605057%-5,38
Tera Yatirim Teknoloji Holding A.Ş.0,4632580,4792320,4564110,463258%-2,87
Tofas Turk Otomobil Fabrikasi A.S.2,08802,12402,07902,0880%-2,52
Tukas Gida Sanayi ve Ticaret A.S.0,2148140,2222220,2111110,214814%-1,70
Tupras Turkiye Petrol Rafinerileri A.S.2,55712,64292,50002,5571%-2,72
Turcas Petrol A.S.0,9635000,9761700,8874300,963500%-1,93
Turk Prysmian Kablo ve Sistemleri A.S.0,6757700,6972200,6704000,675770%-3,82
Turk Sise ve Cam Fabrikalari A.S.0,6893900,7184600,6810900,689390%-4,05
Turk Traktor ve Ziraat Makineleri A.S.7,40007,50007,30007,4000%-2,63
Turkcell Iletisim Hizmetleri A.S.5,86535,99945,46315,8653%5,42
Turkish Airlines Inc.0,8242400,8369300,8052200,824240%-2,26
Turkiye Sigorta A.S.0,0386050,0400520,0378810,038605%-1,23
Turkiye Sınai Kalkınma Bankası A.Ş.0,3941400,4058200,3795400,394140%-2,88
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,54871,63941,52081,5487%0,00
Türkiye Garanti Bankası A.Ş.1,59401,61421,57381,5940%-1,66
Türkiye Kalkınma ve Yatırım Bankası A.Ş.1,56241,61281,54981,5624%-3,13
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,4745800,4949200,4711900,474580%-4,11
Usak Seramik Sanayii A.S.0,1269760,1340660,1256870,126976%-5,29
Ülker Bisküvi Sanayi A.Ş.4,44004,52004,40004,4400%-1,77
Vakif Finansal Kiralama A.S.0,0097670,0100520,0097200,009767%-3,29
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0680680,0705660,0680680,068068%-2,68
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,7727000,7882600,7260300,772700%3,47
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2384400,2417200,2362500,238440%-1,80
Vestel Elektronik Sanayi ve Ticaret A.S.5,02005,20004,90005,0200%-4,38
Viking Kagit ve Seluloz A.S.1,27001,31001,26001,2700%-1,55
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,1350000,1470000,1240000,130000%-6,47
Yapi ve Kredi Bankasi A.S.1,23651,24671,22631,2365%-2,02
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2319700,2430100,2297600,231970%-5,40
Yesil Yapi Endustrisi A.S.0,3186990,3324360,3159510,318699%-4,13
Yesil Yatirim Holding A.S.1,45001,49001,38001,4500%1,40
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0893020,0899100,0893020,089302%-2,00
Zorlu Enerji Elektrik Üretim A.Ş.1,21521,24751,20981,2152%-1,31