Amerikan Doları 50,0211 %0,07Euro 56,1190 %0,33Gram Altın 6.564,00 %3,09Ons Altın 4.058,61 %3,56Brent Petrol 94,9155 %-8,89EUR/USD 1,1219 %0,26Bitcoin 80.162,00 %3,50Ethereum 2.418,78 %6,33

13 Mart 2006 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.2,45002,45002,26672,3500%4,44
Afyon Çimento Sanayi T.A.Ş.0,6783400,6974900,6728700,692020%4,98
Akbank T.A.Ş.4,88375,05214,79954,9679%4,42
Akçansa Çimento Sanayi ve Ticaret A.Ş.9,20009,30008,70009,0000%-6,74
Akenerji Elektrik Üretim A.Ş.1,02881,06081,02881,0448%3,97
Akin Tekstil A.S.2,68002,68002,66002,6600%0,00
Akmerkez Gayrimenkul Yatirim Ortakligi A.S.15,349315,349315,073515,3493%3,73
Aksa Akrilik Kimya Sanayii A.Ş.0,0831850,0838840,0824860,083884%1,69
Aksigorta A.Ş.4,13754,22494,02104,1666%4,38
Aksu Enerji Ve Ticaret A.S.2,89452,89452,82402,8710%2,52
Alarko Carrier Sanayi ve Ticaret A.S.21,500022,100021,200021,7000%0,46
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,1115920,1151070,1115920,114228%2,36
Alarko Holding A.Ş.2,54892,61662,54892,5715%2,70
Alcatel Lucent Teletas Telekomunikasyon A.S.4,23514,37724,20664,3203%4,83
Alkim Alkali Kimya A.S.0,4697750,4986200,4697750,486258%3,51
Alkim Kagit Sanayi ve Ticaret A.S.0,1157140,1200000,1157140,117142%3,14
Altinyunus Cesme Turistik Inc.4,30124,45084,30124,3760%3,54
Anadolu Anonim Türk Sigorta Şirketi0,8190700,8306610,8152060,822933%2,90
Anadolu Efes Biracilik ve Malt Sanayii A.S.1,07861,09111,07861,0849%2,37
Anadolu Grubu Holding A.S.0,8974380,9073000,8777150,902369%2,23
Anadolu Hayat Emeklilik A.S.2,02282,09252,02282,0576%5,36
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.2,06812,09832,05802,0681%1,99
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,8468860,8833900,8395850,868788%4,39
Arcelik A.S.10,439010,536610,341510,5366%1,89
Arena Bilgisayar Sanayi ve Ticaret A.Ş.3,17123,30343,17123,2241%4,27
Arsan Tekstil Sanayi ve Ticaret A.S.0,0432570,0451260,0427230,042723%-0,62
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,5292620,5366130,5255860,529262%1,41
Ata Gayrimenkul Yatirim Ortakligi A.S.1,87031,91321,87031,8989%3,10
Atakule Gayrimenkul Yatirim Ortakligi A.S.1,47221,49751,46591,4849%3,52
Atlantis Yatirim Holding A.S.1,35301,36431,33031,3586%3,90
Atlas Yatırım Ortaklığı A.Ş.1,10611,14521,09631,1257%6,48
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,25481,28721,25481,2790%3,27
Ayen Enerji A.S.1,82321,85541,82321,8446%2,99
Aygaz A.S.5,30005,55005,20005,4500%5,83
Bagfas Bandirma Gübre Fabrikaları A.Ş.3,67663,85863,64023,8586%7,07
Bak Ambalaj Sanayi ve Ticaret A.S.1,01201,05421,01201,0482%4,19
Banvit Bandirma Vitaminli Yem Sanayii A.S.2,48002,55002,43002,5000%1,63
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,1091820,1091820,1015640,102834%1,25
Batisoke Cimento Sanayi ve Ticaret A.S.1,33061,38641,33061,3545%2,41
Besiktas Futbol Yatirimlari A.S.1,41291,46381,40561,4493%4,74
Big Medya Teknoloji Anonim Sirketi6,59546,89526,29566,7952%1,49
BIM Birlesik Magazalar A.S.0,9062500,9114580,8958330,911458%3,55
Birlik Mensucat Fabric Industry and Trade Inc.5,92025,98605,92025,9860%1,68
Blume Metal Kimya Anonim Sirketi0,3044910,3173300,3044910,315496%5,52
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,58002,62002,56002,6000%2,36
Borusan Yatirim ve Pazarlama A.S.7,10007,20007,00007,0500%1,44
Bosch Fren Sistemleri A.Ş.17,381118,197117,299517,6259%3,35
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0394300,0397110,0388660,039430%2,19
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.2,24392,26832,23172,2561%1,65
Burcelik Bursa Celik Dokum Sanayi A.S.0,2115380,2134610,2076920,209615%0,93
Burcelik Vana Sanayi ve Ticaret A.S.1,20091,23971,20091,2319%3,92
Bursa Cimento Fabrikasi A.S.4,23644,23644,06524,1294%1,05
Celik Halat ve Tel Sanayii A.S.2,35122,55462,34212,5094%11,00
Cemtas Celik Makina Sanayi ve Ticaret A.S.2,13792,18972,12072,1724%6,78
Cim Beton Hazirbeton Prefabrication A.S.28,500029,250028,500028,7500%2,68
Cimentas Izmir Cimento Fabrikasi A.S.7,71838,05607,71838,0077%3,75
Coca-Cola İçecek A.Ş.16,700017,100016,700016,9000%2,42
Cosmos Yatirim Holding A.S.1,35001,37001,31001,3400%3,08
Creditwest Faktoring A.S.0,2319990,2399990,2319990,234666%4,76
Çelebi Hava Servisi A.Ş.18,055618,333317,916718,1944%0,77
Çimsa Çimento Sanayi ve Ticaret A.Ş.9,800010,30009,800010,1000%3,06
Dagi Yatirim Holding A.S.1,83211,97541,81611,9276%7,08
Dardanel Onentas Gida Sanayi A.S.1,58001,60001,57001,5800%1,94
Datagate Bilgisayar Malzemeleri Ticaret A.Ş.1,81671,86671,80001,8167%6,86
Demisas Dokum Emaye Sanayi A.S.0,9162600,9344600,9162600,934460%2,67
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.2,23002,27002,20002,2300%2,76
Derimod Konfeksiyon Ayakkabi A.S.0,9094500,9224500,9029600,915950%3,68
Desa Deri Sanayi Ve Ticaret A.S.0,1436470,1476650,1426430,145656%3,57
Deva Holding A.S.2,74832,79062,70602,7272%2,38
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.8,10008,30008,00008,2500%5,77
Dogan Burda Magazine Publishing and Media Inc.6,59546,89526,29566,7952%1,49
Dogan Sirketler Grubu Holdings A.S.1,83071,92081,83071,9058%9,48
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.1,43371,47751,43371,4556%0,00
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.1,43371,47751,43371,4556%0,00
Dogus Gayrimenkul Yatirim Ortakligi A.S.1,85721,91481,82841,8716%2,36
Dogus Otomotiv Servis ve Ticaret A.S.4,15004,35004,15004,3000%4,24
Dogusan Boru Sanayii ve Ticaret A.S.1,74571,76201,72941,7457%1,90
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.2,30332,41712,30332,3886%5,00
Dunya Holding A.Ş.15,210115,481714,938415,0743%0,91
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,1204520,1215570,1182420,120452%1,87
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,3133330,3300000,3100000,320000%5,49
Eczacibasi Yatirim Holding A.S.3,20003,22673,16003,2133%3,43
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.3,85263,85263,44813,4674%-1,64
Ege Endustri ve Ticaret A.S.13,200013,800013,200013,7000%6,20
Ege Profil ve Sanayi A.S.0,7060750,7171940,7005150,706075%3,25
Ege Seramik Sanayi ve Ticaret A.Ş.2,11002,18002,11002,1500%3,86
Egeplast Ege Plastik Ticaret ve Sanayi A.S.1,07001,10001,07001,0900%4,81
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.1,23201,25871,22671,2533%2,62
Emek Elektrik Endüstrisi A.Ş.1,19001,21001,17001,1700%-0,85
Eminis Ambalaj A.S.2,96013,02212,96012,9756%1,59
Enka Insaat ve Sanayi A.S.1,08001,09801,08001,0800%2,27
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,67041,72261,67041,7096%3,15
Eregli Demir ve Celik Fabrikalari T.A.S.0,5471210,5540910,5436360,547121%2,61
Ersu Meyve ve Gida Sanayi A.S.0,9239400,9448200,9030600,908280%1,75
Escort Teknoloji Yatırım A.Ş.0,0308080,0311750,0306250,030808%2,44
Federal-Mogul Izmit Piston12,071412,285712,071412,1429%1,80
Fenerbahçe Futbol A.Ş.10,279111,088210,279110,4219%3,79
Ford Otomotiv Sanayi A.Ş.1,13001,14001,12001,1300%2,73
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0072640,0075110,0072640,007363%3,47
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.2,85252,87742,80292,8525%5,50
Garanti Faktoring A.S.1,25381,25381,23121,2425%2,80
Garanti Yatirim Ortakligi A.S.0,9288900,9420300,9245100,933270%2,90
Gentas Genel Metal Sanayi ve Ticaret A.S.0,1654010,1654010,1610250,163651%1,63
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,2476800,2513220,2458590,247680%3,03
Global Yatırım Holding A.Ş.0,4003590,4103680,3978560,405363%6,58
Goodyear Lastikleri T.A.Ş.0,1019270,1042790,1019270,104279%3,91
Göltaş Göller Bölgesi Çimento A.Ş.28,400028,400027,200027,4000%3,01
GSD Denizcilik Gayrimenkul A.Ş.0,7479800,7706500,7479800,753650%2,31
GSD Holding A.S.1,27221,30001,27221,2889%1,31
Gubre Fabrikalari T.A.S.0,2452000,2532800,2371100,250590%3,91
Hacı Ömer Sabancı Holding A.Ş.4,99985,28924,99985,2629%6,95
Hektaş Ticaret T.A.Ş.0,0249360,0257900,0249360,025448%4,93
Hürriyet Gazetecilik ve Matbaacılık A.Ş.5,24045,48085,19235,3846%5,66
ICBC Turkey Bank A.S.1,97112,03951,95742,0121%3,52
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,2600000,2600000,2560000,256000%1,59
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,7307700,7466500,7212400,724410%0,88
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,6200000,6400000,6200000,630000%1,61
Ihlas Holding A.S.0,6364300,6521400,6364300,636430%2,53
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,2284800,2374400,2269860,229973%2,67
Intema Insaat ve Tesisat Malzeme A.S.1,99122,05541,99122,0233%2,44
Inveo Yatırım Holding A.Ş.0,0514240,0516620,0507100,050710%0,47
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.2,71202,80112,69922,7629%3,33
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.2,71202,80112,69922,7629%3,33
Is Finansal Kiralama A.S.1,04431,09091,04431,0510%1,28
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,56771,65221,56771,6334%5,45
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,2418200,2429240,2318830,241820%3,79
Isiklar Enerji ve Yapı Holding A.Ş.1,50001,54001,49001,5000%1,35
Izmir Demir Celik Sanayi A.S.0,4880400,4980000,4847200,494680%3,47
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.4,12804,44004,12804,2480%5,99
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,9635500,9866700,9635500,971260%4,13
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2653600,2750100,2653600,270180%5,66
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,7732100,7981500,7732100,785680%4,13
Karsan Otomotiv Sanayii ve Ticaret A.S.2,76352,88372,73952,8356%7,27
Karsu Tekstil Sanayii ve Ticaret A.S.0,9400000,9500000,9200000,930000%1,09
Kartonsan Karton Sanayi ve Ticaret A.Ş.113,57116,43113,57115,00%4,55
Kent Gıda Maddeleri Sanayii A.Ş.41,750041,750040,500040,7500%1,88
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,2653500,2779900,2653500,272580%2,72
Kervansaray Yatirim Holding A.S.1,96301,99841,88021,8920%1,91
Klimasan Klima Sanayi ve Ticaret A.Ş.0,8257600,9318200,8257600,924240%16,19
Koç Holding A.Ș.6,95247,28576,90487,1905%5,59
Konfrut Gida Sanayi ve Ticaret A.S.0,2031250,2281250,2031250,215625%7,81
Konya Cimento Sanayii A.S.86,500088,000086,000087,0000%3,57
Kordsa Teknik Tekstil A.S.0,3131740,3315960,3105420,326332%5,98
Koza Anadolu Metal Madencilik A.S.0,8468900,8833900,8395900,868790%4,39
Kristal Kola ve Meşrubat Sanayi A.Ş.1,41031,43331,38731,4180%3,93
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,97001,97001,83001,8400%2,79
Kütahya Porselen Sanayi A.Ş.2,14292,28902,14292,2078%4,62
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0531700,0536580,0529260,053414%2,34
Logo Yazilim Sanayi ve Ticaret A.S.5,46675,70005,46675,6333%6,96
Luks Kadife Ticaret Sanayii A.S.1,66321,76721,64841,7226%3,57
Lydia Holding AS2,58262,84362,58262,7749%9,19
Makina Takim Endustrisi A.S.0,7828400,8101500,7828400,801040%2,32
Marka Yatirim Holding A.S.0,7897300,8317400,7897300,814930%4,30
Marmaris Altinyunus Turistik Tesisler A.S.11,100011,600011,100011,4000%5,56
Marshall Boya ve Vernik Sanayi A.Ş.17,302217,943017,141917,7828%4,72
Marti Otel İşletmeleri A.Ş.2,36002,46002,36002,4400%5,17
Mazhar Zorlu Holding A.S.1,55001,56001,54001,5400%0,65
Menderes Tekstil Sanayi ve Ticaret A.S.0,4726800,4795800,4623300,472680%3,01
Merko Gıda Sanayi ve Ticaret A.Ş.2,54132,63022,52362,5413%1,42
Metemtur Otelcilik ve Turizm AS1,55121,61661,55121,6072%5,52
Metro Ticari ve Mali Yatirimlar Holding A.S.1,35211,39341,35211,3624%3,12
Metro Yatirim Ortakligi A.S.0,8933300,9000000,8866700,893330%3,08
Migros Ticaret Anonim Sirketi15,900016,400015,800016,4000%3,80
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.2,58262,84362,58262,7749%9,19
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,22551,25401,21601,2445%6,50
Mondi Turkey Corrugated Cardboard Inc.1,22551,25401,21601,2445%6,50
Net Holding A.S.0,6541900,6623700,5887700,646010%12,86
Netas Telekomunikasyon A.S.4,32504,40004,30004,3750%3,55
Nuh Cimento Sanayi A.S.8,00008,25008,00008,2000%1,86
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.1,30001,48751,30001,4875%20,20
Otokar Otomotiv ve Savunma Sanayi A.Ş.13,700014,200013,500014,1000%6,82
Oyak Cimento Fabrikalari A.S.1,94961,99201,93901,9814%3,31
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0115670,0120370,0114990,011499%8,23
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.3,20003,28003,20003,2600%4,49
Parsan Makina Parçaları Sanayi A.Ş.2,02682,08022,02682,0713%3,10
Penguen Gıda Sanayi A.Ş.1,04401,07851,04401,0613%5,13
Petkim Petrokimya Holding A.S.0,6204600,6495400,6204600,639840%5,60
Petrokent Turizm A.Ş.26,750030,500026,750030,5000%17,31
Pınar Entegre Et ve Un Sanayi A.Ş.0,3628570,3885710,3628570,382857%8,06
Pinar Su Sanayi ve Ticaret A.S.0,2554700,2680640,2554700,264466%5,76
Pinar Sut Mamulleri Sanayii A.S.0,7500000,7642850,7500000,750000%1,94
Plastik Kart Akıllı Kart Teknolojileri A.Ş.2,53002,64002,53002,5800%4,45
QNB Bank A.Ş.1,74831,84821,74831,8357%5,76
QNB Finansal Kiralama A.S.5,49675,65375,49675,6014%4,90
QNB Finansal Kiralama A.Ş.0,6320930,6501530,6320930,644133%4,90
QNB Finansbank A.Ş.2,87033,03442,87033,0138%5,76
Ral Yatirim Holding A.S.0,1283390,1283390,1244270,125209%0,63
Ray Sigorta A.S.2,97573,07492,90963,0418%6,98
Reysaş Ticaret A.Ş.0,1856540,1909580,1856540,189190%2,88
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.1,30001,30001,28001,2800%1,59
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.1,29881,31261,27111,2850%1,64
Sanko Pazarlama İthalat İhracat A.Ş.1,31801,33181,31111,3249%1,59
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,1510000,1550000,1500000,154000%4,05
Sasa Polyester Sanayi A.Ş.0,0067880,0068920,0067880,006840%3,12
Selcuk Gida Endustri Ihracat A.S.24,237224,670023,804324,0208%0,91
Serve Film Prodüksiyon Eglence A.S.1,97001,97001,83001,8400%2,79
Soktas Tekstil Sanayi ve Ticaret A.S.1,94691,99841,92981,9555%1,33
Sonmez Filament Sentetik A.S.1,26001,27001,25001,2600%3,28
Sonmez Pamuklu Sanayii A.S.0,2806820,2822320,2775800,279131%1,12
Söke Değirmencilik Sanayi ve Ticaret A.Ş.3,86003,94003,86003,9200%2,89
Şeker Finansal Kiralama A.Ş.2,90313,01622,88422,9785%5,33
Şekerbank T.A.Ş.1,41201,52151,41201,4448%0,00
Tat Gida Sanayi A.S.2,53002,54002,49002,5200%2,02
Tek Art Insaat Ticaret Turizm A.S.1,26891,41821,26891,4089%0,67
Tera Finansal Yatırımlar Holding A.Ş.0,6595410,7111580,6538060,693952%7,08
Tera Yatirim Teknoloji Holding A.Ş.0,2989480,3057950,2921030,298948%2,34
Tofas Turk Otomobil Fabrikasi A.S.4,52004,56004,50004,5200%2,73
Trabzonspor Sportif Yatirim Ve Ticaret A.S.2,15312,15312,07622,1339%3,74
Tukas Gida Sanayi ve Ticaret A.S.0,2092590,2148140,2055550,211111%4,59
Tupras Turkiye Petrol Rafinerileri A.S.3,45713,57143,45713,5000%2,08
Turcas Petrol A.S.2,20422,41662,20422,3357%10,53
Turk Prysmian Kablo ve Sistemleri A.S.1,08341,12091,08341,1102%2,48
Turk Sise ve Cam Fabrikalari A.S.1,19401,26671,19401,2563%9,01
Turk Traktor ve Ziraat Makineleri A.S.13,800014,500013,700014,4000%7,46
Turkcell Iletisim Hizmetleri A.S.7,88368,13667,88368,0523%3,80
Turkish Airlines Inc.0,9890901,00180,9827500,995430%2,61
Turkiye Sigorta A.S.0,0955470,0974780,0868610,096995%5,79
Turkiye Sınai Kalkınma Bankası A.Ş.0,7444900,7882800,7444900,780980%7,00
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,84871,86611,81381,8312%2,94
Türkiye Garanti Bankası A.Ş.3,11903,20733,11903,1779%4,85
Türkiye Kalkınma ve Yatırım Bankası A.Ş.2,40662,44442,34362,3814%2,72
Türkiye Vakıflar Bankası T.A.O.4,04184,09293,99064,0673%3,92
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.2,03392,05081,98302,0170%1,71
Usak Seramik Sanayii A.S.0,1585590,1727400,1585590,168872%8,26
Ülker Bisküvi Sanayi A.Ş.5,15005,30005,15005,2000%2,97
Vakif Finansal Kiralama A.S.0,0296350,0298720,0293980,029398%0,81
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,1686500,1757140,1686500,173065%5,38
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,9490200,9593900,9438300,949020%1,67
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,5851600,6343800,5851600,612500%7,69
Vestel Elektronik Sanayi ve Ticaret A.S.5,25005,30005,20005,2500%2,94
Viking Kagit ve Seluloz A.S.1,18001,23001,18001,2200%5,17
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,3290000,3320000,3220000,322000%1,90
Yapi ve Kredi Bankasi A.S.1,77561,82671,76281,8139%5,19
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,7599700,7688000,7555500,768800%3,57
Yesil Yapi Endustrisi A.S.0,3434250,3489200,3379310,343425%4,17
Yesil Yatirim Holding A.S.1,06001,09001,05001,0700%3,88
Yunsa Yunlu Sanayi ve Ticaret A.S.0,1269670,1281820,1239300,126360%0,48
Zorlu Enerji Elektrik Üretim A.Ş.1,32271,35501,32271,3442%2,46