Amerikan Doları 50,0197 %0,06Euro 56,1150 %0,32Gram Altın 6.563,50 %3,09Ons Altın 4.058,61 %3,56Brent Petrol 94,9831 %-8,82EUR/USD 1,1219 %0,26Bitcoin 80.134,03 %3,46Ethereum 2.417,56 %6,28

20 Mart 2006 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.2,30002,31672,26672,2667%1,49
Afyon Çimento Sanayi T.A.Ş.0,7467300,7467300,7139000,719370%-2,23
Akbank T.A.Ş.5,30475,30475,13635,1784%0,00
Akçansa Çimento Sanayi ve Ticaret A.Ş.9,30009,60009,20009,6000%3,78
Akenerji Elektrik Üretim A.Ş.0,9969501,01290,9889700,988970%0,00
Akin Tekstil A.S.2,68002,68002,60002,6600%-1,48
Akmerkez Gayrimenkul Yatirim Ortakligi A.S.15,625015,716915,533115,6250%0,00
Aksa Akrilik Kimya Sanayii A.Ş.0,0831850,0838840,0824860,082486%0,00
Aksigorta A.Ş.4,07924,19584,07924,1375%2,16
Aksu Enerji Ve Ticaret A.S.2,77692,84752,75342,7534%-1,68
Alarko Carrier Sanayi ve Ticaret A.S.20,800021,400020,700020,8000%-1,42
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,1107140,1124710,1089560,110714%-0,79
Alarko Holding A.Ş.2,54892,57152,52642,5489%-0,88
Alcatel Lucent Teletas Telekomunikasyon A.S.4,32034,34884,23514,2351%-3,87
Alkim Alkali Kimya A.S.0,5068620,5068620,4986200,502741%-0,81
Alkim Kagit Sanayi ve Ticaret A.S.0,1164280,1164280,1142850,115000%0,00
Altinyunus Cesme Turistik Inc.4,63784,86224,63784,6752%1,63
Anadolu Anonim Türk Sigorta Şirketi0,8345240,8422510,8229330,830661%-1,83
Anadolu Efes Biracilik ve Malt Sanayii A.S.1,12251,14761,11621,1225%0,00
Anadolu Grubu Holding A.S.0,9073000,9122300,9023690,902369%-0,54
Anadolu Hayat Emeklilik A.S.2,05762,07511,98792,0053%-1,71
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.2,08822,13872,05802,0983%0,48
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,9344950,9417960,9125930,912593%-0,79
Arcelik A.S.10,829311,024410,731710,8293%-0,89
Arena Bilgisayar Sanayi ve Ticaret A.Ş.3,30343,43553,25053,4091%1,57
Arsan Tekstil Sanayi ve Ticaret A.S.0,0413880,0419220,0413880,041922%0,64
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,5696920,5696920,5549900,558665%-0,65
Ata Gayrimenkul Yatirim Ortakligi A.S.1,88461,95601,87031,8989%0,76
Atakule Gayrimenkul Yatirim Ortakligi A.S.1,47221,47851,45961,4722%0,87
Atlantis Yatirim Holding A.S.1,35301,37561,32471,3530%1,27
Atlas Yatırım Ortaklığı A.Ş.1,13551,21381,13551,1844%4,31
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,27901,28721,27101,2790%0,64
Ayen Enerji A.S.1,85541,87681,83391,8446%0,59
Aygaz A.S.5,45005,45005,30005,3500%0,94
Bagfas Bandirma Gübre Fabrikaları A.Ş.3,71303,74943,64023,6766%-0,98
Bak Ambalaj Sanayi ve Ticaret A.S.1,03611,04821,03611,0421%0,00
Banvit Bandirma Vitaminli Yem Sanayii A.S.2,48002,50002,44002,4700%0,41
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,1021990,1034690,1002950,102834%1,89
Batisoke Cimento Sanayi ve Ticaret A.S.1,33861,34661,31471,3147%-1,20
Besiktas Futbol Yatirimlari A.S.1,44931,45661,43471,4493%0,50
Big Medya Teknoloji Anonim Sirketi6,89526,99516,79526,8952%0,00
BIM Birlesik Magazalar A.S.0,9010410,9114580,8854160,885416%-3,41
Birlik Mensucat Fabric Industry and Trade Inc.6,11766,11765,88735,9202%-1,10
Blume Metal Kimya Anonim Sirketi0,3521820,3595190,3485130,352182%1,05
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,68002,68002,62002,6200%0,00
Borusan Yatirim ve Pazarlama A.S.7,00007,15006,95007,1500%3,62
Bosch Fren Sistemleri A.Ş.17,217917,544317,217917,2995%0,47
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0388660,0388660,0383030,038585%0,00
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.2,56102,60982,51222,5366%0,00
Burcelik Bursa Celik Dokum Sanayi A.S.0,2173070,2192300,2153840,215384%0,00
Burcelik Vana Sanayi ve Ticaret A.S.1,34821,34821,21641,2242%0,64
Bursa Cimento Fabrikasi A.S.4,08664,17224,08664,1080%0,52
Celik Halat ve Tel Sanayii A.S.2,46422,57722,41902,4868%1,85
Cemtas Celik Makina Sanayi ve Ticaret A.S.2,12072,12072,08622,1034%0,00
Cim Beton Hazirbeton Prefabrication A.S.29,500030,750029,000030,5000%4,27
Cimentas Izmir Cimento Fabrikasi A.S.8,20078,24898,05608,1524%0,00
Coca-Cola İçecek A.Ş.17,500017,500017,200017,2000%0,58
Cosmos Yatirim Holding A.S.1,08001,09001,06001,0700%-0,93
Creditwest Faktoring A.S.0,2439990,2466650,2386660,241332%-0,55
Çelebi Hava Servisi A.Ş.18,333318,472217,777817,9167%-1,53
Çimsa Çimento Sanayi ve Ticaret A.Ş.10,200010,200010,100010,2000%-0,97
Dagi Yatirim Holding A.S.2,03122,05111,99142,0113%0,60
Dardanel Onentas Gida Sanayi A.S.1,59001,62001,57001,5800%-1,25
Datagate Bilgisayar Malzemeleri Ticaret A.Ş.1,76671,78331,73331,7500%0,00
Demisas Dokum Emaye Sanayi A.S.0,9769400,9830100,9648000,970870%0,00
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.2,27002,29002,25002,2500%-0,44
Derimod Konfeksiyon Ayakkabi A.S.0,8964600,9159500,8964600,909450%0,72
Desa Deri Sanayi Ve Ticaret A.S.0,1476650,1506790,1466610,149674%2,76
Deva Holding A.S.2,85402,87522,74832,7695%-3,68
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.8,60008,75008,50008,6000%1,78
Dogan Burda Magazine Publishing and Media Inc.6,89526,99516,79526,8952%0,00
Dogan Sirketler Grubu Holdings A.S.1,95081,96581,90581,9058%-2,31
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.1,35711,52131,35711,4885%-1,45
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.1,35711,52131,35711,4885%-1,45
Dogus Gayrimenkul Yatirim Ortakligi A.S.1,80691,85721,79251,8284%1,60
Dogus Otomotiv Servis ve Ticaret A.S.4,55004,82504,40004,5250%4,02
Dogusan Boru Sanayii ve Ticaret A.S.1,77021,77831,74571,7538%-0,92
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.2,54032,57822,50242,5213%-0,75
Dunya Holding A.Ş.14,802615,345914,802615,0743%1,83
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,1171370,1171370,1138220,114927%-0,95
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,3733330,3766660,3600000,366666%-2,65
Eczacibasi Yatirim Holding A.S.3,22673,24003,16003,1867%-1,24
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.3,75633,79483,73703,7563%-0,51
Ege Endustri ve Ticaret A.S.13,800013,800013,600013,7000%0,74
Ege Profil ve Sanayi A.S.0,7060750,7116350,7005150,706075%0,00
Ege Seramik Sanayi ve Ticaret A.Ş.2,21002,21002,17002,2000%1,38
Egeplast Ege Plastik Ticaret ve Sanayi A.S.1,10001,10001,07001,0700%-0,93
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.1,26401,26931,24801,2533%0,00
Emek Elektrik Endüstrisi A.Ş.1,17001,17001,13001,1400%-1,72
Eminis Ambalaj A.S.2,94463,00662,91362,9446%0,00
Enka Insaat ve Sanayi A.S.1,15201,19401,14001,1820%4,23
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,86621,87921,85311,8662%1,42
Eregli Demir ve Celik Fabrikalari T.A.S.0,5401510,5471210,5366660,543636%1,30
Ersu Meyve ve Gida Sanayi A.S.0,8613000,8821800,8560800,871740%-1,18
Escort Teknoloji Yatırım A.Ş.0,0311750,0324590,0309920,031725%1,17
Federal-Mogul Izmit Piston12,428612,714312,357112,3571%0,58
Fenerbahçe Futbol A.Ş.10,374310,421910,279110,2791%0,46
Ford Otomotiv Sanayi A.Ş.1,10001,13001,09001,1200%0,90
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0074120,0074620,0073630,007412%0,00
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.3,10063,22463,07583,1750%4,06
Garanti Faktoring A.S.1,20861,26511,19731,2312%1,87
Garanti Yatirim Ortakligi A.S.0,9332700,9595600,9245100,942030%0,94
Gentas Genel Metal Sanayi ve Ticaret A.S.0,1662760,1671510,1645260,164526%-0,53
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,2586070,2604280,2531440,256786%-1,40
Global Yatırım Holding A.Ş.0,4128700,4253810,4128700,422879%2,42
Goodyear Lastikleri T.A.Ş.0,1105520,1121200,1089830,110552%2,92
Göltaş Göller Bölgesi Çimento A.Ş.27,800028,400027,400028,0000%2,19
GSD Denizcilik Gayrimenkul A.Ş.0,7706500,7763100,7536500,759310%-2,19
GSD Holding A.S.1,32221,32781,27781,2778%-2,54
Gubre Fabrikalari T.A.S.0,2478900,2519300,2465400,250590%1,64
Hacı Ömer Sabancı Holding A.Ş.5,42085,42085,26295,3156%-1,94
Hektaş Ticaret T.A.Ş.0,0269850,0274980,0266440,027156%0,63
Hürriyet Gazetecilik ve Matbaacılık A.Ş.5,14425,14425,09625,1442%-0,93
ICBC Turkey Bank A.S.2,01212,02581,97111,9984%-0,68
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,2600000,2640000,2540000,256000%0,79
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,7403000,7434800,7148800,718060%-3,83
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,6200000,6200000,6000000,610000%1,67
Ihlas Holding A.S.0,6757100,6835700,6600000,660000%-1,18
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,2269860,2299730,2254930,226986%-1,94
Intema Insaat ve Tesisat Malzeme A.S.1,92701,99121,92701,9591%1,67
Inveo Yatırım Holding A.Ş.0,0528520,0528520,0464240,051662%0,46
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.2,85202,91572,83932,8520%0,45
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.2,85202,91572,83932,8520%0,45
Is Finansal Kiralama A.S.1,02431,04431,02431,0376%2,63
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,68971,71791,68971,7179%1,11
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,2418200,2462380,2396120,241820%-0,45
Isiklar Enerji ve Yapı Holding A.Ş.1,45001,52001,44001,4800%2,07
Izmir Demir Celik Sanayi A.S.0,5046400,5079600,4980000,501320%-0,66
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.4,34404,34404,03204,0560%-2,87
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,9712600,9866700,9635500,971260%0,00
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2750100,2750100,2701800,270180%0,00
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,7919200,7981500,7794400,785680%-0,79
Karsan Otomotiv Sanayii ve Ticaret A.S.2,88372,95582,85962,9077%0,83
Karsu Tekstil Sanayii ve Ticaret A.S.0,9300000,9300000,9000000,910000%-3,19
Kartonsan Karton Sanayi ve Ticaret A.Ş.111,43112,86111,43111,43%0,65
Kent Gıda Maddeleri Sanayii A.Ş.41,250041,250040,500040,7500%-1,81
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,2707700,2906300,2671600,279800%3,33
Kervansaray Yatirim Holding A.S.1,85651,85651,77381,7974%-3,18
Klimasan Klima Sanayi ve Ticaret A.Ş.1,03791,20460,9924201,2046%18,66
Koç Holding A.Ș.7,33337,42867,23817,3333%0,00
Konfrut Gida Sanayi ve Ticaret A.S.0,1921870,2265620,1906250,217187%13,01
Konya Cimento Sanayii A.S.88,000088,000086,500087,0000%-0,57
Kordsa Teknik Tekstil A.S.0,3237010,3263320,3184370,321069%0,00
Koza Anadolu Metal Madencilik A.S.0,9345000,9418000,9125900,912590%-0,79
Kristal Kola ve Meşrubat Sanayi A.Ş.1,57131,58661,54061,5636%-0,49
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,65001,86001,65001,8200%0,55
Kütahya Porselen Sanayi A.Ş.2,22402,24032,17532,2078%-1,45
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0529260,0541460,0526820,053170%0,46
Logo Yazilim Sanayi ve Ticaret A.S.5,93336,06675,83335,9000%0,57
Luks Kadife Ticaret Sanayii A.S.1,66321,67811,63361,6781%0,89
Lydia Holding AS2,84362,85732,81612,8298%-1,44
Makina Takim Endustrisi A.S.0,7828400,7828400,7555300,773740%-1,16
Marka Yatirim Holding A.S.0,8065300,8065300,7981300,806530%0,00
Marmaris Altinyunus Turistik Tesisler A.S.12,100012,300012,000012,1000%1,68
Marshall Boya ve Vernik Sanayi A.Ş.18,423618,583818,423618,5838%0,00
Marti Otel İşletmeleri A.Ş.2,60002,62002,58002,6000%0,78
Mazhar Zorlu Holding A.S.1,57001,60001,54001,5400%0,65
Menderes Tekstil Sanayi ve Ticaret A.S.0,5071800,5071800,4795800,483030%-6,04
Merko Gıda Sanayi ve Ticaret A.Ş.2,38142,43472,34582,4169%0,00
Metemtur Otelcilik ve Turizm AS1,79411,83151,77541,7941%1,05
Metro Ticari ve Mali Yatirimlar Holding A.S.1,36241,37271,34181,3418%-0,76
Metro Yatirim Ortakligi A.S.0,9066700,9066700,8933300,893330%-0,74
Migros Ticaret Anonim Sirketi16,400016,400016,100016,3000%0,62
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.2,84362,85732,81612,8298%-1,44
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,24451,26351,22551,2540%1,54
Mondi Turkey Corrugated Cardboard Inc.1,24451,26351,22551,2540%1,54
Net Holding A.S.0,6623700,6787200,6460100,654190%2,56
Netas Telekomunikasyon A.S.4,32504,42504,22504,2500%-0,58
Nuh Cimento Sanayi A.S.8,20008,20008,10008,1500%0,62
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.1,55001,57501,50001,5500%3,33
Otokar Otomotiv ve Savunma Sanayi A.Ş.13,900013,900013,500013,7000%-1,44
Oyak Cimento Fabrikalari A.S.1,97081,98141,94961,9602%-0,54
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0112980,0115670,0111630,011298%0,61
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.3,38003,44003,36003,3800%1,20
Parsan Makina Parçaları Sanayi A.Ş.2,02682,05352,02682,0268%0,44
Penguen Gıda Sanayi A.Ş.1,07851,10441,07851,0958%3,25
Petkim Petrokimya Holding A.S.0,6253000,6350000,6253000,635000%0,77
Petrokent Turizm A.Ş.29,500030,000029,250029,5000%2,61
Pınar Entegre Et ve Un Sanayi A.Ş.0,3828570,3857140,3800000,380000%0,76
Pinar Su Sanayi ve Ticaret A.S.0,2608680,2644660,2590690,260868%0,00
Pinar Sut Mamulleri Sanayii A.S.0,7571420,7714280,7500000,757142%0,95
Plastik Kart Akıllı Kart Teknolojileri A.Ş.2,64002,68002,62002,6200%-1,50
QNB Bank A.Ş.1,82321,84821,77331,7982%-1,37
QNB Finansal Kiralama A.S.5,49675,49675,23495,2873%-0,98
QNB Finansal Kiralama A.Ş.0,6320930,6320930,6019940,608014%-0,98
QNB Finansbank A.Ş.2,99343,03442,91132,9523%-1,37
Ral Yatirim Holding A.S.0,1220790,1236440,1212960,121296%-0,64
Ray Sigorta A.S.3,02533,04182,74432,9592%-2,72
Reysaş Ticaret A.Ş.0,1962620,2015670,1962620,198030%0,00
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.1,30001,32001,27001,2800%0,79
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.1,25041,27801,24351,2573%0,55
Sanko Pazarlama İthalat İhracat A.Ş.1,35251,35941,34561,3525%0,00
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,1510000,1530000,1480000,151000%0,67
Sasa Polyester Sanayi A.Ş.0,0066850,0067360,0065810,006581%-1,56
Selcuk Gida Endustri Ihracat A.S.23,587924,453623,587924,0208%1,84
Serve Film Prodüksiyon Eglence A.S.1,65001,86001,65001,8200%0,55
Soktas Tekstil Sanayi ve Ticaret A.S.2,29432,38012,18712,3158%0,93
Sonmez Filament Sentetik A.S.1,31001,34001,30001,3100%0,00
Sonmez Pamuklu Sanayii A.S.0,3210010,3303050,3194500,321001%1,97
Söke Değirmencilik Sanayi ve Ticaret A.Ş.4,10004,14004,09004,1400%2,48
Şeker Finansal Kiralama A.Ş.2,88423,03502,88422,9785%4,64
Şekerbank T.A.Ş.1,51051,62001,51051,5981%9,77
Tat Gida Sanayi A.S.2,54002,56002,50002,5400%-0,78
Tek Art Insaat Ticaret Turizm A.S.1,29691,30621,25961,2689%-2,16
Tera Finansal Yatırımlar Holding A.Ş.0,7312310,7384000,7168930,724062%0,60
Tera Yatirim Teknoloji Holding A.Ş.0,2852570,2898210,2806930,285257%0,00
Tofas Turk Otomobil Fabrikasi A.S.4,70004,80004,68004,7400%0,00
Trabzonspor Sportif Yatirim Ve Ticaret A.S.2,19162,21082,17242,2108%1,77
Tukas Gida Sanayi ve Ticaret A.S.0,2203700,2240740,2166660,218518%1,72
Tupras Turkiye Petrol Rafinerileri A.S.3,54293,62863,50003,6000%2,86
Turcas Petrol A.S.2,52782,57832,47722,5379%-2,52
Turk Prysmian Kablo ve Sistemleri A.S.1,17991,34081,17991,2979%11,01
Turk Sise ve Cam Fabrikalari A.S.1,28741,28741,25631,2667%-0,81
Turk Traktor ve Ziraat Makineleri A.S.14,900016,000014,800015,8000%6,76
Turkcell Iletisim Hizmetleri A.S.8,26318,38958,22098,3474%1,54
Turkish Airlines Inc.1,02081,02711,01441,0208%0,00
Turkiye Sigorta A.S.0,0979600,0998910,0974780,097478%-0,98
Turkiye Sınai Kalkınma Bankası A.Ş.0,7955800,7955800,7809800,780980%0,00
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,88361,88361,84871,8487%-0,93
Türkiye Garanti Bankası A.Ş.3,17793,20733,06023,1190%-0,93
Türkiye Kalkınma ve Yatırım Bankası A.Ş.2,40662,40662,36882,3814%0,00
Türkiye Vakıflar Bankası T.A.O.4,04184,06734,01624,0673%1,27
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.2,10172,11862,03392,0508%0,00
Usak Seramik Sanayii A.S.0,1727400,1753180,1714500,174029%2,27
Ülker Bisküvi Sanayi A.Ş.5,30005,45005,25005,4500%3,81
Vakif Finansal Kiralama A.S.0,0305830,0305830,0293980,029398%-3,12
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,1889590,1889590,1818950,182778%-2,36
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.1,02161,02160,9801400,980140%0,53
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,6617200,6945300,6507800,667190%0,83
Vestel Elektronik Sanayi ve Ticaret A.S.5,25005,30005,15005,2500%0,96
Viking Kagit ve Seluloz A.S.1,24001,24001,22001,2300%-0,81
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,3220000,3220000,3130000,316000%-0,94
Yapi ve Kredi Bankasi A.S.1,80111,81391,76281,7883%0,00
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,8129900,8174100,8041500,808570%0,00
Yesil Yapi Endustrisi A.S.0,3434250,3434250,3379310,340678%-0,80
Yesil Yatirim Holding A.S.1,07001,09001,07001,0700%0,00
Yunsa Yunlu Sanayi ve Ticaret A.S.0,1263600,1269670,1257520,126360%-0,95
Zorlu Enerji Elektrik Üretim A.Ş.1,34421,35501,33891,3442%0,00