Amerikan Doları 50,0207 %0,07Euro 56,1173 %0,32Gram Altın 6.565,00 %3,11Ons Altın 4.059,27 %3,57Brent Petrol 94,9831 %-8,82EUR/USD 1,1219 %0,26Bitcoin 80.153,65 %3,49Ethereum 2.418,45 %6,32

3 Mart 2006 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.2,48332,50002,45002,4833%-1,97
Afyon Çimento Sanayi T.A.Ş.0,7604000,7658700,7522000,760400%1,09
Akbank T.A.Ş.5,55735,55735,34685,4310%-2,27
Akçansa Çimento Sanayi ve Ticaret A.Ş.10,700010,800010,500010,6000%-0,93
Akenerji Elektrik Üretim A.Ş.0,9411200,9650400,9331400,957070%2,56
Akin Tekstil A.S.2,98003,08002,94003,0600%2,68
Akmerkez Gayrimenkul Yatirim Ortakligi A.S.16,544116,727916,544116,7279%0,55
Aksa Akrilik Kimya Sanayii A.Ş.0,0859810,0873790,0859810,086680%0,81
Aksigorta A.Ş.4,16664,22494,07924,1666%-1,38
Aksu Enerji Ve Ticaret A.S.3,03573,05933,01223,0357%1,57
Alarko Carrier Sanayi ve Ticaret A.S.22,900024,800022,800024,3000%6,58
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,1230150,1230150,1186220,119501%-0,73
Alarko Holding A.Ş.2,88732,88732,81962,8422%-1,56
Alcatel Lucent Teletas Telekomunikasyon A.S.4,86044,91724,77514,8320%-1,73
Alkim Alkali Kimya A.S.0,5439500,5480700,5315870,543950%-0,75
Alkim Kagit Sanayi ve Ticaret A.S.0,1164280,1171420,1142850,115714%-1,22
Altinyunus Cesme Turistik Inc.4,41344,67524,41344,6378%4,20
Anadolu Anonim Türk Sigorta Şirketi0,9079310,9079310,8924770,900204%-1,69
Anadolu Efes Biracilik ve Malt Sanayii A.S.1,24161,26051,22911,2542%2,56
Anadolu Grubu Holding A.S.0,9467460,9615380,9418150,951676%-1,03
Anadolu Hayat Emeklilik A.S.2,24952,26692,21462,2320%-0,78
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.2,33042,35052,32032,3404%0,00
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,9417960,9490960,9271940,927194%0,00
Arcelik A.S.11,707311,804911,609811,8049%0,83
Arena Bilgisayar Sanayi ve Ticaret A.Ş.3,51483,62053,38273,4620%-2,24
Arsan Tekstil Sanayi ve Ticaret A.S.0,0437910,0477960,0437910,045927%4,88
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,5513140,5807180,5513140,573367%3,31
Ata Gayrimenkul Yatirim Ortakligi A.S.2,12732,15592,11302,1273%0,00
Atakule Gayrimenkul Yatirim Ortakligi A.S.1,76921,79451,74391,7945%2,16
Atlantis Yatirim Holding A.S.1,49451,49451,47181,4718%-1,52
Atlas Yatırım Ortaklığı A.Ş.1,31171,32141,29211,3117%0,00
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,41671,41671,38431,3924%0,00
Ayen Enerji A.S.1,94121,95191,90901,9412%-0,55
Aygaz A.S.6,10006,20006,00006,1000%0,00
Bagfas Bandirma Gübre Fabrikaları A.Ş.4,00424,04063,96784,0406%0,91
Bak Ambalaj Sanayi ve Ticaret A.S.1,10841,12041,10241,1204%1,09
Banvit Bandirma Vitaminli Yem Sanayii A.S.2,66002,70002,64002,6800%-0,74
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,1047380,1047380,1021990,104103%-0,61
Batisoke Cimento Sanayi ve Ticaret A.S.1,51391,51391,48201,4979%-1,05
Besiktas Futbol Yatirimlari A.S.1,51481,55851,51481,5440%0,95
Big Medya Teknoloji Anonim Sirketi6,84526,94516,84526,9451%0,72
BIM Birlesik Magazalar A.S.0,9739581,02600,9583330,984375%2,72
Birlik Mensucat Fabric Industry and Trade Inc.6,24916,38076,21626,3149%1,05
Blume Metal Kimya Anonim Sirketi0,3613530,3650220,3558500,361353%0,00
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,82002,86002,78002,8400%0,71
Borusan Yatirim ve Pazarlama A.S.7,70007,80007,60007,7500%1,31
Bosch Fren Sistemleri A.Ş.18,768318,849918,686718,6867%-0,43
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0414010,0425280,0414010,041683%0,68
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.2,46342,48782,42682,4878%2,00
Burcelik Bursa Celik Dokum Sanayi A.S.0,2211530,2307690,2192300,226923%1,72
Burcelik Vana Sanayi ve Ticaret A.S.1,44111,44891,42561,4334%-0,54
Bursa Cimento Fabrikasi A.S.4,21504,21504,17224,1936%-1,01
Celik Halat ve Tel Sanayii A.S.3,00683,09722,93903,0294%0,00
Cemtas Celik Makina Sanayi ve Ticaret A.S.2,34482,37932,31032,3448%-2,16
Cim Beton Hazirbeton Prefabrication A.S.33,750034,000033,500034,0000%0,74
Cimentas Izmir Cimento Fabrikasi A.S.8,20078,73138,20078,6348%5,92
Coca-Cola İçecek A.Ş.18,600019,500018,500018,7000%-0,53
Cosmos Yatirim Holding A.S.1,46001,46001,44001,4400%-0,69
Creditwest Faktoring A.S.0,2613320,2653320,2613320,261332%-1,51
Çelebi Hava Servisi A.Ş.21,250021,250018,750020,8333%-0,66
Çimsa Çimento Sanayi ve Ticaret A.Ş.10,600010,900010,500010,7000%-0,93
Dagi Yatirim Holding A.S.2,15072,19052,11082,1308%-1,83
Dardanel Onentas Gida Sanayi A.S.1,68001,70001,67001,6800%1,20
Datagate Bilgisayar Malzemeleri Ticaret A.Ş.2,05002,08331,98331,9833%-0,83
Demisas Dokum Emaye Sanayi A.S.1,05581,05581,04371,0558%0,58
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.2,58002,62002,56002,5800%-1,53
Derimod Konfeksiyon Ayakkabi A.S.1,01991,07841,01991,0654%6,49
Desa Deri Sanayi Ve Ticaret A.S.0,1597200,1617290,1587150,161729%0,00
Deva Holding A.S.3,19233,21343,10773,1923%-0,66
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.9,20009,30009,15009,2500%0,54
Dogan Burda Magazine Publishing and Media Inc.6,84526,94516,84526,9451%0,72
Dogan Sirketler Grubu Holdings A.S.2,10082,11582,05582,0858%-1,42
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.1,33521,49941,31331,4337%8,26
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.1,33521,49941,31331,4337%8,26
Dogus Gayrimenkul Yatirim Ortakligi A.S.2,04442,04441,98682,0156%-1,41
Dogus Otomotiv Servis ve Ticaret A.S.5,05005,20004,90005,0500%0,00
Dogusan Boru Sanayii ve Ticaret A.S.1,90882,03941,90072,0149%6,01
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.2,48342,54032,44552,5024%1,54
Dunya Holding A.Ş.15,753316,568115,481715,6175%4,55
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,1281870,1292930,1259770,127082%-1,71
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,3566660,3666660,3533330,356666%-0,93
Eczacibasi Yatirim Holding A.S.3,76673,80003,70003,7333%0,00
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.3,50593,60223,50593,5637%2,78
Ege Endustri ve Ticaret A.S.13,900014,600013,800014,4000%4,35
Ege Profil ve Sanayi A.S.0,7561120,7672310,7449920,756112%0,74
Ege Seramik Sanayi ve Ticaret A.Ş.2,25002,25002,16002,1900%-0,90
Egeplast Ege Plastik Ticaret ve Sanayi A.S.1,23001,27001,20001,2600%3,28
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.1,29601,30131,28531,2960%-0,82
Emek Elektrik Endüstrisi A.Ş.1,19001,22001,18001,2000%3,45
Eminis Ambalaj A.S.3,06863,22363,00663,1461%2,01
Enka Insaat ve Sanayi A.S.1,15201,16401,12201,1460%-0,52
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,76181,78781,76181,7618%-0,74
Eregli Demir ve Celik Fabrikalari T.A.S.0,6028780,6098480,5993940,602878%-0,57
Ersu Meyve ve Gida Sanayi A.S.0,9030600,9239400,8874000,887400%-1,16
Escort Teknoloji Yatırım A.Ş.0,0359430,0368600,0359430,036126%0,00
Federal-Mogul Izmit Piston13,857114,000013,642913,7857%0,52
Fenerbahçe Futbol A.Ş.10,326710,421910,326710,3743%0,00
Ford Otomotiv Sanayi A.Ş.1,24001,25001,22001,2300%0,00
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0083510,0084990,0082520,008351%0,00
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.2,92703,00142,92702,9766%0,00
Garanti Faktoring A.S.1,43461,44581,41201,4346%-0,78
Garanti Yatirim Ortakligi A.S.1,01651,02091,01211,0165%-0,43
Gentas Genel Metal Sanayi ve Ticaret A.S.0,1689010,1706520,1671510,168901%-1,53
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,2731770,2768190,2695340,274998%2,03
Global Yatırım Holding A.Ş.0,4604130,4654170,4529060,457910%-1,61
Goodyear Lastikleri T.A.Ş.0,1152560,1176080,1152560,116824%1,36
Göltaş Göller Bölgesi Çimento A.Ş.28,000028,200027,600027,6000%-1,43
GSD Denizcilik Gayrimenkul A.Ş.0,9123100,9236400,9066400,906640%-1,84
GSD Holding A.S.1,38891,44441,38891,4333%4,03
Gubre Fabrikalari T.A.S.0,2573200,2748400,2532800,270790%5,23
Hacı Ömer Sabancı Holding A.Ş.5,63135,68405,52615,5787%0,95
Hektaş Ticaret T.A.Ş.0,0297180,0297180,0288640,029376%-0,58
Hürriyet Gazetecilik ve Matbaacılık A.Ş.5,38465,38465,24045,2885%-0,90
ICBC Turkey Bank A.S.2,24482,29962,23112,2585%0,00
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,2880000,2920000,2840000,288000%0,70
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,8959800,8959800,8832800,889630%0,72
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,6200000,7000000,6200000,670000%8,06
Ihlas Holding A.S.0,6600000,6600000,6521400,660000%0,00
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,2508800,2523730,2478930,247893%-1,78
Intema Insaat ve Tesisat Malzeme A.S.2,44082,44082,40872,4247%0,67
Inveo Yatırım Holding A.Ş.0,0469000,0471380,0459480,045948%-0,52
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.2,67382,72472,66102,6738%-0,47
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.2,67382,72472,66102,6738%-0,47
Is Finansal Kiralama A.S.1,09751,17731,09751,1574%2,35
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,77421,77421,75541,7648%-0,53
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,2661140,2672180,2605920,266114%2,12
Isiklar Enerji ve Yapı Holding A.Ş.1,76001,83001,76001,8000%2,86
Izmir Demir Celik Sanayi A.S.0,5411600,5478000,5378400,537840%-0,61
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.3,52803,72003,50403,6480%3,40
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.1,07151,09461,04831,0792%-0,71
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2943100,2943100,2846600,289480%0,00
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,8418000,8667400,8230900,841800%-2,17
Karsan Otomotiv Sanayii ve Ticaret A.S.3,14803,24413,12403,2201%0,75
Karsu Tekstil Sanayii ve Ticaret A.S.1,08001,11001,05001,0600%1,92
Kartonsan Karton Sanayi ve Ticaret A.Ş.122,14123,57121,43122,86%1,18
Kent Gıda Maddeleri Sanayii A.Ş.43,750043,750042,500043,5000%-0,57
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,3285300,3375600,3267300,333950%3,35
Kervansaray Yatirim Holding A.S.1,82111,89201,82111,8447%1,30
Klimasan Klima Sanayi ve Ticaret A.Ş.1,00761,03031,00001,0000%0,00
Koç Holding A.Ș.7,71437,90487,66677,8095%0,00
Konfrut Gida Sanayi ve Ticaret A.S.0,2531250,2593750,2406250,243750%-2,50
Konya Cimento Sanayii A.S.98,000098,000095,500096,5000%-0,52
Kordsa Teknik Tekstil A.S.0,3552810,3605450,3526490,357913%-0,73
Koza Anadolu Metal Madencilik A.S.0,9418000,9491000,9271900,927190%0,00
Kristal Kola ve Meşrubat Sanayi A.Ş.1,63261,65561,62491,6249%-1,40
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,86001,88001,82001,8800%2,17
Kütahya Porselen Sanayi A.Ş.2,46752,48382,45132,4513%-0,66
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0607310,0609750,0602430,060975%0,40
Logo Yazilim Sanayi ve Ticaret A.S.6,23336,26676,16676,2667%0,53
Luks Kadife Ticaret Sanayii A.S.1,90091,97511,88601,9306%0,78
Lydia Holding AS3,25573,28313,22823,2419%0,00
Makina Takim Endustrisi A.S.0,8192500,8374500,8010400,801040%-2,22
Marka Yatirim Holding A.S.0,8653400,8737400,8569400,856940%-0,97
Marmaris Altinyunus Turistik Tesisler A.S.12,200012,800012,200012,7000%3,25
Marshall Boya ve Vernik Sanayi A.Ş.20,185820,185819,545019,7052%-2,38
Marti Otel İşletmeleri A.Ş.2,82002,84002,76002,8000%-1,41
Mazhar Zorlu Holding A.S.1,56001,60001,54001,5800%0,64
Menderes Tekstil Sanayi ve Ticaret A.S.0,4140200,4347300,4140200,420930%0,83
Merko Gıda Sanayi ve Ticaret A.Ş.3,07453,07453,03893,0567%0,00
Metemtur Otelcilik ve Turizm AS1,84081,85951,81281,8408%0,00
Metro Ticari ve Mali Yatirimlar Holding A.S.1,41401,42431,39341,4243%-0,72
Metro Yatirim Ortakligi A.S.0,9733300,9800000,9666700,966670%-0,68
Migros Ticaret Anonim Sirketi17,200017,200016,800017,1000%0,00
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.3,25573,28313,22823,2419%0,00
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,37751,39651,36801,3870%0,00
Mondi Turkey Corrugated Cardboard Inc.1,37751,39651,36801,3870%0,00
Net Holding A.S.0,4088700,4742900,4088700,474290%16,00
Netas Telekomunikasyon A.S.4,80004,82504,75004,8000%0,00
Nuh Cimento Sanayi A.S.8,65008,65008,60008,6500%-0,57
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.1,37501,38751,36251,3750%0,00
Otokar Otomotiv ve Savunma Sanayi A.Ş.14,000014,600013,800014,2000%0,00
Oyak Cimento Fabrikalari A.S.2,00252,05552,00252,0555%2,65
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0123740,0124410,0121720,012374%0,54
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.3,84003,88003,80003,8200%-1,04
Parsan Makina Parçaları Sanayi A.Ş.2,20462,22242,17802,1958%0,00
Penguen Gıda Sanayi A.Ş.1,19071,20801,18211,1907%0,00
Petkim Petrokimya Holding A.S.0,7077100,7077100,6980100,707710%0,00
Petrokent Turizm A.Ş.29,250029,750028,750029,2500%0,00
Pınar Entegre Et ve Un Sanayi A.Ş.0,4028570,4142850,4028570,405714%-2,07
Pinar Su Sanayi ve Ticaret A.S.0,2716620,2734610,2698630,271662%-0,66
Pinar Sut Mamulleri Sanayii A.S.0,8357140,8428570,8071420,814285%-5,79
Plastik Kart Akıllı Kart Teknolojileri A.Ş.2,94002,96002,92002,9400%1,38
QNB Bank A.Ş.1,77331,78581,74831,7483%-2,10
QNB Finansal Kiralama A.S.5,75845,86315,70615,7061%-0,91
QNB Finansal Kiralama A.Ş.0,6621930,6742330,6561730,656173%-0,91
QNB Finansbank A.Ş.2,91132,93182,87032,8703%-2,10
Ral Yatirim Holding A.S.0,1346000,1392950,1330350,136947%2,34
Ray Sigorta A.S.3,07493,33943,07493,2072%6,01
Reysaş Ticaret A.Ş.0,1980300,1980300,1891900,192726%-2,68
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.1,44001,46001,42001,4400%0,70
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.1,44381,44381,42311,4300%0,00
Sanko Pazarlama İthalat İhracat A.Ş.1,40081,44221,39391,4146%1,49
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,1680000,1700000,1670000,169000%0,60
Sasa Polyester Sanayi A.Ş.0,0074100,0075140,0073580,007410%0,00
Selcuk Gida Endustri Ihracat A.S.25,102826,401224,670024,8864%4,55
Serve Film Prodüksiyon Eglence A.S.1,86001,88001,82001,8800%2,17
Soktas Tekstil Sanayi ve Ticaret A.S.1,99842,07561,99842,0070%1,30
Sonmez Filament Sentetik A.S.1,37001,42001,35001,4000%1,45
Sonmez Pamuklu Sanayii A.S.0,2775800,2868850,2760290,280682%2,26
Söke Değirmencilik Sanayi ve Ticaret A.Ş.4,00004,00003,95003,9500%-1,50
Şeker Finansal Kiralama A.Ş.3,01623,18583,01623,1104%0,00
Şekerbank T.A.Ş.1,59811,60901,57621,5762%-2,70
Tat Gida Sanayi A.S.2,78002,80002,74002,7800%-0,71
Tek Art Insaat Ticaret Turizm A.S.1,38091,42751,38091,4089%2,03
Tera Finansal Yatırımlar Holding A.Ş.0,7742440,7885820,7599060,767075%-1,83
Tera Yatirim Teknoloji Holding A.Ş.0,3126410,3263340,3080770,312641%-2,84
Tofas Turk Otomobil Fabrikasi A.S.4,40004,56004,36004,5400%2,71
Trabzonspor Sportif Yatirim Ve Ticaret A.S.2,26852,34542,26852,3069%3,45
Tukas Gida Sanayi ve Ticaret A.S.0,2407400,2407400,2333330,235185%-2,31
Tupras Turkiye Petrol Rafinerileri A.S.3,60713,78573,60713,7500%3,96
Turcas Petrol A.S.2,36602,40642,34582,3761%2,17
Turk Prysmian Kablo ve Sistemleri A.S.1,33541,33541,29251,2979%-1,63
Turk Sise ve Cam Fabrikalari A.S.1,27701,28741,25631,2667%-0,81
Turk Traktor ve Ziraat Makineleri A.S.15,400015,500015,200015,4000%-0,65
Turkcell Iletisim Hizmetleri A.S.8,17888,30528,17888,2631%1,03
Turkish Airlines Inc.1,09051,10321,08421,0905%0,00
Turkiye Sigorta A.S.0,1119550,1124370,1105070,110990%-1,29
Turkiye Sınai Kalkınma Bankası A.Ş.0,8612700,8685700,8539700,868570%1,71
Türk Tuborg Bira ve Malt Sanayii A.Ş.2,05802,09281,97082,0405%2,63
Türkiye Garanti Bankası A.Ş.3,53103,53103,44273,4721%-2,48
Türkiye Kalkınma ve Yatırım Bankası A.Ş.2,52012,57052,46962,5453%1,00
Türkiye Vakıflar Bankası T.A.O.4,34874,37434,27204,3231%-1,74
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.2,15252,27122,13562,2373%3,94
Usak Seramik Sanayii A.S.0,1804740,1843410,1791850,183052%0,71
Ülker Bisküvi Sanayi A.Ş.5,70005,75005,60005,7000%0,00
Vakif Finansal Kiralama A.S.0,0320060,0320060,0286870,031295%0,00
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,2030860,2057350,2022030,203086%-0,43
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.1,06831,07351,05791,0631%-0,97
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,6289100,6507800,6289100,645310%2,61
Vestel Elektronik Sanayi ve Ticaret A.S.5,65005,70005,60005,6000%-1,75
Viking Kagit ve Seluloz A.S.1,36001,37001,34001,3500%-1,46
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,3690000,3780000,3620000,365000%0,83
Yapi ve Kredi Bankasi A.S.1,96721,98001,94161,9544%0,00
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,7025300,7246200,7025300,720200%1,87
Yesil Yapi Endustrisi A.S.0,3901310,3983740,3873840,390131%3,65
Yesil Yatirim Holding A.S.1,16001,18001,16001,1600%0,87
Yunsa Yunlu Sanayi ve Ticaret A.S.0,1379020,1403320,1372950,139117%0,88
Zorlu Enerji Elektrik Üretim A.Ş.1,43841,54591,43841,5190%2,73