Amerikan Doları 50,0431 %0,05Euro 56,3612 %0,34Gram Altın 6.703,50 %2,05Ons Altın 4.143,02 %2,01Brent Petrol 93,6914 %-1,57EUR/USD 1,1262 %0,29Bitcoin 80.712,84 %0,72Ethereum 2.431,36 %0,43

24 Mart 2005 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,8166660,8233330,8100000,816666%-0,81
Afyon Çimento Sanayi T.A.Ş.0,3665200,3720000,3555800,366520%3,87
Akbank T.A.Ş.2,36822,40322,33312,3682%0,00
Akçansa Çimento Sanayi ve Ticaret A.Ş.4,92005,00004,86004,9200%2,07
Akenerji Elektrik Üretim A.Ş.1,01291,02881,00491,0129%0,79
Akin Tekstil A.S.2,80002,82002,76002,8000%0,72
Aksa Akrilik Kimya Sanayii A.Ş.0,0922720,0929710,0915730,092272%0,76
Aksigorta A.Ş.1,43361,48601,42191,4336%2,07
Aksu Enerji Ve Ticaret A.S.1,56881,61311,55991,5688%0,00
Alarko Carrier Sanayi ve Ticaret A.S.9,90009,95009,80009,9000%1,54
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0478880,0483270,0470090,047888%2,83
Alarko Holding A.Ş.1,70301,73691,66921,7030%0,67
Alcatel Lucent Teletas Telekomunikasyon A.S.2,95603,01292,89922,9560%0,97
Alkim Alkali Kimya A.S.0,3659300,3791160,3527430,365930%4,72
Alkim Kagit Sanayi ve Ticaret A.S.0,0964280,1028570,0900000,096428%7,14
Altinyunus Cesme Turistik Inc.2,52842,58822,45362,5284%2,42
Anadolu Anonim Türk Sigorta Şirketi0,6258930,6336200,6065750,625893%3,18
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,6195680,6270930,6170590,619568%0,41
Anadolu Grubu Holding A.S.0,3609390,3685070,3609390,365983%4,32
Anadolu Hayat Emeklilik A.S.0,9187800,9284100,8947300,918780%2,14
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,10971,11981,08951,1097%1,85
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,2248620,2277830,2204820,224862%0,65
Arcelik A.S.7,85377,90247,60987,8537%3,87
Arena Bilgisayar Sanayi ve Ticaret A.Ş.1,29491,31481,26191,2949%2,62
Arsan Tekstil Sanayi ve Ticaret A.S.0,0363140,0368480,0360470,036314%0,74
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,3469600,3616620,3454900,346960%-3,28
Ata Gayrimenkul Yatirim Ortakligi A.S.0,9851401,02080,9708600,985140%-1,43
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,4928500,5054800,4865300,492850%2,63
Atlantis Yatirim Holding A.S.1,35861,38131,30201,3586%5,26
Atlas Yatırım Ortaklığı A.Ş.0,8927100,9396900,8613900,892710%5,56
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,11721,14951,10101,1172%1,47
Ayen Enerji A.S.1,40491,41561,37281,4049%2,34
Aygaz A.S.3,12003,14003,06003,1200%0,65
Bagfas Bandirma Gübre Fabrikaları A.Ş.2,02032,03852,00212,0203%0,91
Bak Ambalaj Sanayi ve Ticaret A.S.0,8734620,8855100,8734620,873462%0,69
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,63001,65001,61001,6300%0,62
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0388480,0391020,0373250,038848%4,79
Batisoke Cimento Sanayi ve Ticaret A.S.0,4701000,4740800,4581500,470100%3,51
Besiktas Futbol Yatirimlari A.S.0,9609661,05010,9609660,960966%-6,73
Big Medya Teknoloji Anonim Sirketi3,45763,45763,39763,4576%1,17
Birlik Mensucat Fabric Industry and Trade Inc.6,70966,84116,67676,7096%0,49
Blume Metal Kimya Anonim Sirketi0,1779250,1806760,1742560,177925%2,11
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,44002,46002,40002,4400%1,67
Borusan Yatirim ve Pazarlama A.S.4,38004,40004,14004,3800%5,80
Bosch Fren Sistemleri A.Ş.14,361814,606614,280214,3618%0,57
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0371410,0373170,0367890,037141%1,44
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,75611,78051,74391,7561%-0,69
Burcelik Bursa Celik Dokum Sanayi A.S.0,1207690,1230760,1200000,120769%0,00
Burcelik Vana Sanayi ve Ticaret A.S.1,06921,08471,06151,0692%1,47
Bursa Cimento Fabrikasi A.S.1,80791,86141,77581,8079%-0,59
Celik Halat ve Tel Sanayii A.S.1,45591,45591,41071,4559%1,90
Cemtas Celik Makina Sanayi ve Ticaret A.S.1,35861,35861,33101,3586%2,07
Cim Beton Hazirbeton Prefabrication A.S.18,500019,200018,300018,5000%0,54
Cimentas Izmir Cimento Fabrikasi A.S.3,49743,54563,47323,4974%1,40
Coca-Cola İçecek A.Ş.7,75007,85007,50007,7500%1,97
Cosmos Yatirim Holding A.S.1,17001,18001,15001,1700%1,74
Creditwest Faktoring A.S.0,0939990,1013330,0913330,093999%1,44
Çelebi Hava Servisi A.Ş.4,38894,44444,16674,3889%3,95
Çimsa Çimento Sanayi ve Ticaret A.Ş.5,25005,30005,00005,2500%4,17
Dagi Yatirim Holding A.S.1,69661,74441,64091,6966%0,95
Dardanel Onentas Gida Sanayi A.S.0,9100000,9200000,8900000,910000%0,00
Demisas Dokum Emaye Sanayi A.S.0,8616500,8677200,8373800,861650%2,90
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.5,05005,15005,05005,0500%1,00
Derimod Konfeksiyon Ayakkabi A.S.0,6171300,6593500,6138800,617130%8,57
Desa Deri Sanayi Ve Ticaret A.S.0,1185340,1225520,1175300,118534%1,72
Deva Holding A.S.0,7822200,7864500,7653100,782220%1,09
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.7,75007,85007,70007,7500%0,00
Dogan Burda Magazine Publishing and Media Inc.3,45763,45763,39763,4576%1,17
Dogan Sirketler Grubu Holdings A.S.1,01441,02641,00241,0144%1,20
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,7113940,7223380,6949770,711394%1,56
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,7113900,7223400,6949800,711390%1,56
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,6622700,6766700,6406800,662270%0,00
Dogus Otomotiv Servis ve Ticaret A.S.1,85001,86001,84001,8500%1,09
Dogusan Boru Sanayii ve Ticaret A.S.1,50101,54181,35411,5010%10,18
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.1,87681,89571,86731,8768%0,51
Dunya Holding A.Ş.10,864311,135910,728510,8643%0,00
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,1127170,1144850,1100640,112717%1,19
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1700000,1733330,1666660,170000%2,00
Eczacibasi Yatirim Holding A.S.2,05002,08332,03332,0500%0,82
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,81242,85092,79322,8124%1,39
Ege Endustri ve Ticaret A.S.10,600010,700010,400010,6000%1,92
Ege Profil ve Sanayi A.S.0,2113550,2177600,2097540,211355%0,76
Ege Seramik Sanayi ve Ticaret A.Ş.1,21001,22001,19001,2100%0,83
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,8600000,8700000,8500000,860000%0,00
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,8266700,8480000,7946700,826670%3,33
Emek Elektrik Endüstrisi A.Ş.0,5200000,5250000,5100000,520000%4,00
Eminis Ambalaj A.S.1,73581,79001,72801,7358%0,00
Enka Insaat ve Sanayi A.S.0,7840340,7920350,7720340,784034%1,03
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,77481,80091,74871,7748%2,26
Eregli Demir ve Celik Fabrikalari T.A.S.0,4356060,4390910,4216660,435606%3,31
Ersu Meyve ve Gida Sanayi A.S.0,6420600,6525000,6368400,642060%2,50
Escort Teknoloji Yatırım A.Ş.0,0319090,0322750,0317250,031909%1,16
Federal-Mogul Izmit Piston10,142910,428610,071410,1429%0,00
Fenerbahçe Futbol A.Ş.5,80585,90105,75825,8058%-0,81
Ford Otomotiv Sanayi A.Ş.1,00001,01000,9950001,0000%0,00
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0064730,0065230,0063250,006473%1,55
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.2,25722,30682,25722,2572%-3,19
Garanti Faktoring A.S.0,6416000,6687100,6099700,641600%-2,74
Garanti Yatirim Ortakligi A.S.0,4647100,4726800,4116000,464710%10,76
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0818250,0831380,0809500,081825%0,54
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,2331110,2367530,2312890,233111%1,59
Global Yatırım Holding A.Ş.0,3052730,3052730,2902600,300269%2,56
Goodyear Lastikleri T.A.Ş.0,1168240,1183920,1160400,116824%0,00
Göltaş Göller Bölgesi Çimento A.Ş.8,88009,00008,60008,8800%2,78
GSD Denizcilik Gayrimenkul A.Ş.0,4476600,4533200,4363200,447660%1,28
GSD Holding A.S.0,5722200,5833300,5611100,572220%1,98
Gubre Fabrikalari T.A.S.0,1845700,1859200,1832200,184570%1,48
Hacı Ömer Sabancı Holding A.Ş.2,44202,46302,41042,4420%0,00
Hektaş Ticaret T.A.Ş.0,0174210,0175910,0172500,017421%0,99
Hürriyet Gazetecilik ve Matbaacılık A.Ş.2,61542,67312,59622,6154%2,26
ICBC Turkey Bank A.S.0,9170900,9376300,9034100,917090%1,51
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1610000,1620000,1590000,161000%0,63
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,8070200,8260900,7434800,807020%9,48
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,6200000,6300000,6100000,620000%1,64
Ihlas Holding A.S.0,7935700,8014300,7857100,793570%2,02
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,1191480,1191480,1173960,119148%0,49
Intema Insaat ve Tesisat Malzeme A.S.1,14971,19471,09191,1497%3,47
Inveo Yatırım Holding A.Ş.0,0409490,0414250,0404720,040949%0,00
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,6939100,7002700,6875400,693910%1,87
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,6939050,7002710,6875380,693905%1,87
Is Finansal Kiralama A.S.0,3458800,3492100,3392300,345880%2,97
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,9011800,9058700,8870900,901180%2,13
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,1733590,1744630,1700470,173359%1,29
Isiklar Enerji ve Yapı Holding A.Ş.0,6900000,7000000,6700000,690000%1,47
Izmir Demir Celik Sanayi A.S.0,5013200,5046400,4913600,501320%-0,66
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.1,89601,90801,89601,8960%1,28
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,6491500,6607400,6433600,649150%0,00
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,5743500,5860700,5626300,574350%0,82
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2466800,2485000,2430600,246680%1,49
Karsan Otomotiv Sanayii ve Ticaret A.S.2,57132,59532,54722,5713%0,94
Karsu Tekstil Sanayii ve Ticaret A.S.0,9900001,01000,9800000,990000%-1,00
Kartonsan Karton Sanayi ve Ticaret A.Ş.117,86119,29116,43117,86%0,00
Kent Gıda Maddeleri Sanayii A.Ş.24,400024,500024,000024,4000%2,09
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1364700,1393600,1357500,136470%1,07
Kervansaray Yatirim Holding A.S.1,38941,40721,35401,3894%0,00
Klimasan Klima Sanayi ve Ticaret A.Ş.0,5575800,5606100,5484800,557580%1,66
Koç Holding A.Ș.4,91774,96014,79054,9177%1,75
Konfrut Gida Sanayi ve Ticaret A.S.0,0412500,0415620,0406250,041250%1,54
Konya Cimento Sanayii A.S.41,250041,500039,750041,2500%3,77
Kordsa Teknik Tekstil A.S.0,1273750,1273750,1257960,127375%2,11
Koza Anadolu Metal Madencilik A.S.0,2248600,2277800,2204800,224860%0,65
Kristal Kola ve Meşrubat Sanayi A.Ş.1,12671,16501,08841,1267%2,08
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,20001,20001,18001,2000%1,69
Kütahya Porselen Sanayi A.Ş.1,57791,60391,56491,5779%1,67
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0409750,0414630,0409750,040975%0,00
Logo Yazilim Sanayi ve Ticaret A.S.3,40003,46673,36673,4000%0,99
Luks Kadife Ticaret Sanayii A.S.1,12861,14651,11681,1286%0,00
Lydia Holding AS1,05771,07151,03711,0577%2,67
Makina Takim Endustrisi A.S.0,3550100,3550100,3459100,355010%2,63
Marmaris Altinyunus Turistik Tesisler A.S.6,35006,60006,25006,3500%3,25
Marshall Boya ve Vernik Sanayi A.Ş.15,571915,956415,379715,5719%0,00
Marti Otel İşletmeleri A.Ş.1,28001,29001,26001,2800%2,40
Mazhar Zorlu Holding A.S.1,22001,22001,20001,2200%1,67
Menderes Tekstil Sanayi ve Ticaret A.S.0,2242600,2277100,2208100,224260%1,56
Merko Gıda Sanayi ve Ticaret A.Ş.1,01301,03070,9952061,0130%1,79
Metemtur Otelcilik ve Turizm AS0,9064000,9204200,8877100,906400%2,11
Metro Ticari ve Mali Yatirimlar Holding A.S.0,7482900,7534500,7379700,748290%2,11
Metro Yatirim Ortakligi A.S.0,7400000,7466700,7333300,740000%0,91
Migros Ticaret Anonim Sirketi9,20009,30009,05009,2000%2,22
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.1,05781,07151,03711,0578%2,67
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,06401,07821,02121,0640%3,70
Mondi Turkey Corrugated Cardboard Inc.1,06401,07821,02121,0640%3,70
Net Holding A.S.0,3270900,3434500,3270900,327090%-2,44
Netas Telekomunikasyon A.S.3,32503,35003,27503,3250%1,53
Nuh Cimento Sanayi A.S.4,10004,15004,00004,1000%-1,20
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,8600000,8650000,8550000,860000%1,18
Oncosem Onkolojik Sistemler A.Ş.12,230012,230012,120012,1200–
Otokar Otomotiv ve Savunma Sanayi A.Ş.6,20006,25006,10006,2000%2,48
Oyak Cimento Fabrikalari A.S.0,8518750,8561130,8433990,851875%2,03
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0111630,0112300,0108270,011163%-0,60
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.2,42002,48002,40002,4200%0,00
Parsan Makina Parçaları Sanayi A.Ş.0,7518500,7518500,7369600,751850%1,51
Penguen Gıda Sanayi A.Ş.1,10441,12171,08721,1044%0,00
Petkim Petrokimya Holding A.S.0,6107600,6156100,5962200,610760%0,80
Petrokent Turizm A.Ş.18,800019,000017,200018,8000%7,43
Pınar Entegre Et ve Un Sanayi A.Ş.0,1671420,1700000,1600000,167142%2,63
Pinar Su Sanayi ve Ticaret A.S.0,1709130,1727120,1691140,170913%1,06
Pinar Sut Mamulleri Sanayii A.S.0,2371420,2371420,2314280,237142%1,84
Platform Turizm Tasimacilik A.S.37,750038,400037,750038,1000%0,47
QNB Bank A.Ş.0,4932470,4994510,4901450,493247%1,27
QNB Finansal Kiralama A.S.1,32971,35581,30871,3297%2,83
QNB Finansal Kiralama A.Ş.0,1529060,1559160,1504980,152906%2,83
QNB Finansbank A.Ş.0,8098100,8199900,8047100,809810%1,27
Ral Yatirim Holding A.S.0,1721630,1792060,1721630,172163%0,92
Ray Sigorta A.S.0,8596500,8679200,8348500,859650%0,97
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,8050000,8100000,7950000,805000%0,63
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,7668250,7875500,7461000,766825%3,74
Sanko Pazarlama İthalat İhracat A.Ş.1,33871,35941,33181,3387%0,52
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0955000,1030000,0940000,095500%1,60
Sasa Polyester Sanayi A.Ş.0,0074620,0074620,0070990,007462%5,11
Selcuk Gida Endustri Ihracat A.S.17,312317,745117,095817,3123%0,00
Serve Film Prodüksiyon Eglence A.S.1,20001,20001,18001,2000%1,69
Soktas Tekstil Sanayi ve Ticaret A.S.1,86981,87831,85261,8698%0,46
Sonmez Filament Sentetik A.S.1,15001,19001,13001,1500%0,88
Sonmez Pamuklu Sanayii A.S.0,2124500,2171020,2124500,212450%0,74
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,55002,58002,54002,5700%0,78
Şeker Finansal Kiralama A.Ş.1,62121,65891,60231,6212%1,77
Şekerbank T.A.Ş.0,6436100,6523700,6348600,643610%1,38
Tat Gida Sanayi A.S.2,45002,46002,40002,4500%2,51
Tek Art Insaat Ticaret Turizm A.S.4,75844,85184,66514,7584%2,82
Tera Finansal Yatırımlar Holding A.Ş.0,6107930,6279980,5907200,610793%0,95
Tera Yatirim Teknoloji Holding A.Ş.0,4678220,4837970,4632580,467822%0,99
Tofas Turk Otomobil Fabrikasi A.S.2,10602,11502,07002,1060%0,86
Tukas Gida Sanayi ve Ticaret A.S.0,2185180,2203700,2166660,218518%1,72
Tupras Turkiye Petrol Rafinerileri A.S.2,57142,62862,51432,5714%0,56
Turcas Petrol A.S.0,9444800,9571600,9191200,944480%-1,97
Turk Prysmian Kablo ve Sistemleri A.S.0,6918600,7025800,6811300,691860%2,38
Turk Sise ve Cam Fabrikalari A.S.0,6935500,7060100,6852400,693550%0,60
Turk Traktor ve Ziraat Makineleri A.S.7,50007,55007,40007,5000%1,35
Turkcell Iletisim Hizmetleri A.S.6,16706,20055,89886,1670%5,14
Turkish Airlines Inc.0,8305800,8369300,8115600,830580%0,77
Turkiye Sigorta A.S.0,0393290,0398110,0386050,039329%1,88
Turkiye Sınai Kalkınma Bankası A.Ş.0,4087400,4145800,4029000,408740%3,70
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,56271,56961,54871,5627%0,90
Türkiye Garanti Bankası A.Ş.1,62761,63431,60741,6276%2,11
Türkiye Kalkınma ve Yatırım Bankası A.Ş.1,61281,63801,57501,6128%3,23
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,4847500,4983100,4779700,484750%2,14
Usak Seramik Sanayii A.S.0,1289100,1289100,1263320,128910%1,52
Ülker Bisküvi Sanayi A.Ş.4,58004,60004,42004,5800%3,15
Vakif Finansal Kiralama A.S.0,0099100,0099570,0097670,009910%1,46
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0686920,0693170,0674430,068692%0,92
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,7675100,8297400,7623300,767510%-0,67
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2395300,2460900,2373400,239530%0,46
Vestel Elektronik Sanayi ve Ticaret A.S.5,05005,10005,00005,0500%0,60
Viking Kagit ve Seluloz A.S.1,29001,30001,28001,2900%1,57
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,1300000,1350000,1280000,133000%2,31
Yapi ve Kredi Bankasi A.S.1,26721,27741,24671,2672%2,48
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2319700,2363800,2275500,231970%0,00
Yesil Yapi Endustrisi A.S.0,3241940,3296880,3159510,324194%1,72
Yesil Yatirim Holding A.S.1,46001,50001,45001,4600%0,69
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0899100,0911250,0893020,089910%0,68
Zorlu Enerji Elektrik Üretim A.Ş.1,23671,24211,20981,2367%1,77