Amerikan Doları 50,0446 %0,05Euro 56,3216 %0,27Gram Altın 6.690,50 %1,86Ons Altın 4.134,79 %1,81Brent Petrol 93,6527 %-1,61EUR/USD 1,1254 %0,21Bitcoin 80.832,01 %0,87Ethereum 2.434,54 %0,56

25 Mart 2005 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,8200000,8333330,8166660,820000%0,41
Afyon Çimento Sanayi T.A.Ş.0,3774700,3802000,3665200,377470%2,99
Akbank T.A.Ş.2,36822,40322,33312,3682%0,00
Akçansa Çimento Sanayi ve Ticaret A.Ş.5,10005,15005,02005,1000%3,66
Akenerji Elektrik Üretim A.Ş.1,02091,02881,01291,0209%0,79
Akin Tekstil A.S.2,82002,86002,78002,8200%0,71
Aksa Akrilik Kimya Sanayii A.Ş.0,0943690,0950680,0922720,094369%2,27
Aksigorta A.Ş.1,45691,47441,43941,4569%1,63
Aksu Enerji Ve Ticaret A.S.1,58651,59541,55101,5865%1,13
Alarko Carrier Sanayi ve Ticaret A.S.10,200010,25009,900010,2000%3,03
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0500850,0505240,0487660,050085%4,59
Alarko Holding A.Ş.1,73691,77071,70301,7369%1,99
Alcatel Lucent Teletas Telekomunikasyon A.S.3,06973,06972,92763,0697%3,85
Alkim Alkali Kimya A.S.0,3626330,3675780,3609850,362633%-0,90
Alkim Kagit Sanayi ve Ticaret A.S.0,0950000,0978570,0935710,095000%-1,48
Altinyunus Cesme Turistik Inc.2,49842,52842,48352,4984%-1,18
Anadolu Anonim Türk Sigorta Şirketi0,6452110,6490740,6297560,645211%3,09
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,6245850,6245850,6195680,624585%0,81
Anadolu Grubu Holding A.S.0,3609390,3659830,3609390,363463%-0,69
Anadolu Hayat Emeklilik A.S.0,9236000,9332200,9139700,923600%0,52
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,14001,14001,09961,1400%2,73
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,2292430,2307030,2234020,229243%1,95
Arcelik A.S.7,85377,95127,85377,8537%0,00
Arena Bilgisayar Sanayi ve Ticaret A.Ş.1,28171,30151,24211,2817%-1,02
Arsan Tekstil Sanayi ve Ticaret A.S.0,0371150,0384500,0363140,037115%2,21
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,3469600,3528410,3454900,346960%0,00
Ata Gayrimenkul Yatirim Ortakligi A.S.1,02801,09941,00661,0280%4,35
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,5118000,5244400,4928500,511800%3,84
Atlantis Yatirim Holding A.S.1,33031,35301,32471,3303%-2,08
Atlas Yatırım Ortaklığı A.Ş.0,8770500,8887900,8731300,877050%-1,75
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,11721,13331,10901,1172%0,00
Ayen Enerji A.S.1,40491,42641,38351,4049%0,00
Aygaz A.S.3,14003,16003,10003,1400%0,64
Bagfas Bandirma Gübre Fabrikaları A.Ş.2,07492,14772,02032,0749%2,70
Bak Ambalaj Sanayi ve Ticaret A.S.0,8855100,8915340,8794860,885510%1,38
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,65001,66001,63001,6500%1,23
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0406250,0431640,0393560,040625%4,57
Batisoke Cimento Sanayi ve Ticaret A.S.0,4860300,4940000,4740800,486030%3,39
Besiktas Futbol Yatirimlari A.S.1,04021,07980,9906871,0402%8,25
Big Medya Teknoloji Anonim Sirketi3,51753,55753,45763,5175%1,73
Birlik Mensucat Fabric Industry and Trade Inc.6,64386,80826,51226,6438%-0,98
Blume Metal Kimya Anonim Sirketi0,1797590,1815940,1595820,179759%1,03
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,56002,60002,44002,5600%4,92
Borusan Yatirim ve Pazarlama A.S.4,70004,76004,34004,7000%7,31
Bosch Fren Sistemleri A.Ş.14,606615,014614,361814,6066%1,70
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0376690,0378450,0373170,037669%1,42
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,76831,78051,74391,7683%0,69
Burcelik Bursa Celik Dokum Sanayi A.S.0,1261530,1284610,1215380,126153%4,46
Burcelik Vana Sanayi ve Ticaret A.S.1,08471,10021,07701,0847%1,45
Bursa Cimento Fabrikasi A.S.1,79721,81861,78651,7972%-0,59
Celik Halat ve Tel Sanayii A.S.1,42881,47401,42881,4288%-1,86
Cemtas Celik Makina Sanayi ve Ticaret A.S.1,42761,42761,36551,4276%5,08
Cim Beton Hazirbeton Prefabrication A.S.20,200021,000018,600020,2000%9,19
Cimentas Izmir Cimento Fabrikasi A.S.3,56973,69033,49743,5697%2,07
Coca-Cola İçecek A.Ş.7,70007,80007,50007,7000%-0,65
Cosmos Yatirim Holding A.S.1,16001,17001,15001,1600%-0,85
Creditwest Faktoring A.S.0,0973330,0979990,0926660,097333%3,55
Çelebi Hava Servisi A.Ş.4,66674,69444,50004,6667%6,33
Çimsa Çimento Sanayi ve Ticaret A.Ş.5,25005,30005,10005,2500%0,00
Dagi Yatirim Holding A.S.1,67281,72851,66481,6728%-1,41
Dardanel Onentas Gida Sanayi A.S.0,9500000,9600000,9000000,950000%4,40
Demisas Dokum Emaye Sanayi A.S.0,8555800,8919900,8495100,855580%-0,70
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.5,00005,15004,90005,0000%-0,99
Derimod Konfeksiyon Ayakkabi A.S.0,6073900,6236300,6073900,607390%-1,58
Desa Deri Sanayi Ve Ticaret A.S.0,1205430,1225520,1195390,120543%1,69
Deva Holding A.S.0,7949000,7991300,7822200,794900%1,62
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.7,85008,00007,70007,8500%1,29
Dogan Burda Magazine Publishing and Media Inc.3,51753,55753,45763,5175%1,73
Dogan Sirketler Grubu Holdings A.S.1,03841,03841,00841,0384%2,37
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,7223380,7223380,7113940,722338%1,54
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,7223400,7223400,7113900,722340%1,54
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,6550800,6694700,6550800,655080%-1,09
Dogus Otomotiv Servis ve Ticaret A.S.1,90001,90001,86001,9000%2,70
Dogusan Boru Sanayii ve Ticaret A.S.1,52541,59891,38681,5254%1,63
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.1,90521,91471,88631,9052%1,51
Dunya Holding A.Ş.10,864311,000110,728510,8643%0,00
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,1171370,1182420,1116110,117137%3,92
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1700000,1733330,1666660,170000%0,00
Eczacibasi Yatirim Holding A.S.2,08332,10002,05002,0833%1,63
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,83172,90872,81242,8317%0,68
Ege Endustri ve Ticaret A.S.10,700010,800010,600010,7000%0,94
Ege Profil ve Sanayi A.S.0,2081530,2129560,2081530,208153%-1,51
Ege Seramik Sanayi ve Ticaret A.Ş.1,22001,23001,20001,2200%0,83
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,8800000,8900000,8700000,880000%2,33
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,8266700,8426700,8000000,826670%0,00
Emek Elektrik Endüstrisi A.Ş.0,5550000,5650000,5350000,555000%6,73
Eminis Ambalaj A.S.1,82871,86751,76681,8287%5,36
Enka Insaat ve Sanayi A.S.0,7920350,8000350,7840340,792035%1,02
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,84001,85311,78781,8400%3,68
Eregli Demir ve Celik Fabrikalari T.A.S.0,4565150,4565150,4390910,456515%4,80
Ersu Meyve ve Gida Sanayi A.S.0,6472800,6525000,6420600,647280%0,81
Escort Teknoloji Yatırım A.Ş.0,0322750,0324590,0319090,032275%1,15
Federal-Mogul Izmit Piston10,500010,642910,214310,5000%3,52
Fenerbahçe Futbol A.Ş.5,90105,99625,80585,9010%1,64
Ford Otomotiv Sanayi A.Ş.1,07001,07001,01001,0700%7,00
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0065720,0067200,0064730,006572%1,53
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.2,28202,31922,26962,2820%1,10
Garanti Faktoring A.S.0,6325600,6461100,6280400,632560%-1,41
Garanti Yatirim Ortakligi A.S.0,4965700,5151600,4779900,496570%6,86
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0822630,0831380,0809500,082263%0,54
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,2367530,2403950,2331110,236753%1,56
Global Yatırım Holding A.Ş.0,3077760,3077760,2977670,307776%2,50
Goodyear Lastikleri T.A.Ş.0,1160400,1176080,1160400,116040%-0,67
Göltaş Göller Bölgesi Çimento A.Ş.9,36009,68009,32009,3600%5,41
GSD Denizcilik Gayrimenkul A.Ş.0,4589900,4703200,4533200,458990%2,53
GSD Holding A.S.0,5888900,5944400,5722200,588890%2,91
Gubre Fabrikalari T.A.S.0,1859200,1913100,1845700,185920%0,73
Hacı Ömer Sabancı Holding A.Ş.2,46302,47362,43152,4630%0,86
Hektaş Ticaret T.A.Ş.0,0179330,0181040,0174210,017933%2,94
Hürriyet Gazetecilik ve Matbaacılık A.Ş.2,71152,71152,63462,7115%3,68
ICBC Turkey Bank A.S.0,9376300,9581600,9239400,937630%2,24
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1750000,1760000,1660000,175000%8,70
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,8006700,8387900,7943100,800670%-0,79
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,6200000,6300000,6100000,620000%0,00
Ihlas Holding A.S.0,8014300,8014300,7857100,801430%0,99
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,1191480,1191480,1173960,119148%0,00
Intema Insaat ve Tesisat Malzeme A.S.1,14331,14971,12401,1433%-0,56
Inveo Yatırım Holding A.Ş.0,0409490,0411870,0407100,040949%0,00
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,7193700,7193700,6875400,719370%3,67
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,7193690,7193690,6875380,719369%3,67
Is Finansal Kiralama A.S.0,3724900,3824700,3558600,372490%7,69
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,9199500,9246400,8964800,919950%2,08
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,1711510,1766720,1700470,171151%-1,27
Isiklar Enerji ve Yapı Holding A.Ş.0,7000000,7100000,6900000,700000%1,45
Izmir Demir Celik Sanayi A.S.0,5179200,5179200,5046400,517920%3,31
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.1,90801,99201,90801,9080%0,63
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,6578500,6636400,6520500,657850%1,34
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,5766900,6095100,5720000,576690%0,41
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2485000,2503100,2448700,248500%0,74
Karsan Otomotiv Sanayii ve Ticaret A.S.2,66742,69142,57132,6674%3,74
Karsu Tekstil Sanayii ve Ticaret A.S.1,02001,03000,9900001,0200%3,03
Kartonsan Karton Sanayi ve Ticaret A.Ş.122,86125,00116,43122,86%4,24
Kent Gıda Maddeleri Sanayii A.Ş.24,900025,400024,300024,9000%2,05
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1393600,1436900,1364700,139360%2,12
Kervansaray Yatirim Holding A.S.1,43081,45451,38941,4308%2,98
Klimasan Klima Sanayi ve Ticaret A.Ş.0,5697000,5757600,5575800,569700%2,17
Koç Holding A.Ș.4,96015,00254,87534,9601%0,86
Konfrut Gida Sanayi ve Ticaret A.S.0,0418750,0418750,0409370,041875%1,52
Konya Cimento Sanayii A.S.43,750043,750042,500043,7500%6,06
Kordsa Teknik Tekstil A.S.0,1279010,1284270,1273750,127901%0,41
Koza Anadolu Metal Madencilik A.S.0,2292400,2307000,2234000,229240%1,95
Kristal Kola ve Meşrubat Sanayi A.Ş.1,13441,14971,12671,1344%0,68
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,20001,21001,19001,2000%0,00
Kütahya Porselen Sanayi A.Ş.1,62341,62991,57141,6234%2,88
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0412190,0417070,0409750,041219%0,60
Logo Yazilim Sanayi ve Ticaret A.S.3,43333,46673,36673,4333%0,98
Luks Kadife Ticaret Sanayii A.S.1,15831,17621,12271,1583%2,63
Lydia Holding AS1,14021,14701,07841,1402%7,79
Makina Takim Endustrisi A.S.0,3550100,3641100,3459100,355010%0,00
Marmaris Altinyunus Turistik Tesisler A.S.6,30006,45006,30006,3000%-0,79
Marshall Boya ve Vernik Sanayi A.Ş.15,764215,764215,507815,7642%1,23
Marti Otel İşletmeleri A.Ş.1,28001,30001,27001,2800%0,00
Mazhar Zorlu Holding A.S.1,22001,23001,22001,2200%0,00
Menderes Tekstil Sanayi ve Ticaret A.S.0,2242600,2277100,2242600,224260%0,00
Merko Gıda Sanayi ve Ticaret A.Ş.1,03071,03071,01301,0307%1,75
Metemtur Otelcilik ve Turizm AS0,9157500,9250900,8129600,915750%1,03
Metro Ticari ve Mali Yatirimlar Holding A.S.0,7586100,7637700,7482900,758610%1,38
Metro Yatirim Ortakligi A.S.0,7533300,7533300,7333300,753330%1,80
Migros Ticaret Anonim Sirketi9,40009,45009,20009,4000%2,17
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.1,14021,14701,07841,1402%7,79
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,05451,05921,04981,0545%-0,89
Mondi Turkey Corrugated Cardboard Inc.1,05451,05921,04971,0545%-0,89
Net Holding A.S.0,3352700,3352700,3270900,335270%2,50
Netas Telekomunikasyon A.S.3,42503,45003,32503,4250%3,01
Nuh Cimento Sanayi A.S.4,12504,17504,07504,1250%0,61
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,8900000,8950000,8600000,890000%3,49
Otokar Otomotiv ve Savunma Sanayi A.Ş.6,40006,40006,15006,4000%3,23
Oyak Cimento Fabrikalari A.S.0,8857800,9027330,8561130,885780%3,98
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0110960,0112980,0110290,011096%-0,60
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.2,54002,56002,36002,5400%4,96
Parsan Makina Parçaları Sanayi A.Ş.0,7593000,7630200,7444100,759300%0,99
Penguen Gıda Sanayi A.Ş.1,11301,13891,11301,1130%0,78
Petkim Petrokimya Holding A.S.0,6107600,6156100,6010700,610760%0,00
Petrokent Turizm A.Ş.18,600019,400018,400018,6000%-1,06
Pınar Entegre Et ve Un Sanayi A.Ş.0,1700000,1714280,1671420,170000%1,71
Pinar Su Sanayi ve Ticaret A.S.0,1763100,1772100,1727120,176310%3,16
Pinar Sut Mamulleri Sanayii A.S.0,2400000,2428570,2371420,240000%1,21
QNB Bank A.Ş.0,5149620,5180640,4932470,514962%4,40
QNB Finansal Kiralama A.S.1,37161,38201,34011,3716%3,15
QNB Finansal Kiralama A.Ş.0,1577220,1589260,1541100,157722%3,15
QNB Finansbank A.Ş.0,8454600,8505500,8098100,845460%4,40
Ral Yatirim Holding A.S.0,1760750,1776410,1674670,176075%2,27
Ray Sigorta A.S.0,8761800,8844500,8431200,876180%1,92
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,8750000,8800000,8300000,875000%8,70
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,7461000,7737330,7391920,746100%-2,70
Sanko Pazarlama İthalat İhracat A.Ş.1,35941,35941,33871,3594%1,55
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0955000,0965000,0950000,095500%0,00
Sasa Polyester Sanayi A.Ş.0,0073060,0073580,0072030,007306%-2,09
Selcuk Gida Endustri Ihracat A.S.17,312317,528717,095817,3123%0,00
Serve Film Prodüksiyon Eglence A.S.1,20001,21001,19001,2000%0,00
Soktas Tekstil Sanayi ve Ticaret A.S.1,89551,98981,86121,8955%1,38
Sonmez Filament Sentetik A.S.1,16001,17001,15001,1600%0,87
Sonmez Pamuklu Sanayii A.S.0,2124500,2171020,2124500,212450%0,00
Şeker Finansal Kiralama A.Ş.1,70601,73431,67771,7060%5,23
Şekerbank T.A.Ş.0,6742600,6786400,6436100,674260%4,76
Tat Gida Sanayi A.S.2,45002,47002,43002,4500%0,00
Tek Art Insaat Ticaret Turizm A.S.4,85184,89844,75844,8518%1,96
Tera Finansal Yatırımlar Holding A.Ş.0,6021900,6222630,5993220,602190%-1,41
Tera Yatirim Teknoloji Holding A.Ş.0,4974900,5066170,4701040,497490%6,34
Tofas Turk Otomobil Fabrikasi A.S.2,19602,19602,10602,1960%4,27
Tukas Gida Sanayi ve Ticaret A.S.0,2240740,2277770,2018510,224074%2,54
Tupras Turkiye Petrol Rafinerileri A.S.2,45712,54292,44292,4571%-4,44
Turcas Petrol A.S.0,9508200,9571600,9381400,950820%0,67
Turk Prysmian Kablo ve Sistemleri A.S.0,7079500,7186700,6972200,707950%2,33
Turk Sise ve Cam Fabrikalari A.S.0,7226200,7226200,6935500,722620%4,19
Turk Traktor ve Ziraat Makineleri A.S.7,65007,65007,50007,6500%2,00
Turkcell Iletisim Hizmetleri A.S.6,56926,80386,40166,5692%6,52
Turkish Airlines Inc.0,8369300,8432700,8179000,836930%0,76
Turkiye Sigorta A.S.0,0390870,0398110,0390870,039087%-0,62
Turkiye Sınai Kalkınma Bankası A.Ş.0,4320900,4408500,4233400,432090%5,71
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,56961,57661,55571,5696%0,45
Türkiye Garanti Bankası A.Ş.1,63431,64111,62091,6343%0,41
Türkiye Kalkınma ve Yatırım Bankası A.Ş.1,62541,65061,61281,6254%0,78
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,5050800,5050800,4779700,505080%4,19
Usak Seramik Sanayii A.S.0,1321330,1321330,1276210,132133%2,50
Ülker Bisküvi Sanayi A.Ş.4,54004,58004,52004,5400%-0,87
Vakif Finansal Kiralama A.S.0,0100990,0101940,0099570,010099%1,91
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0761860,0768110,0705660,076186%10,91
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,7986300,8193700,7778900,798630%4,05
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2482800,2482800,2417200,248280%3,65
Vestel Elektronik Sanayi ve Ticaret A.S.5,25005,30005,15005,2500%3,96
Viking Kagit ve Seluloz A.S.1,29001,30001,28001,2900%0,00
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,1350000,1400000,1350000,138000%3,76
Yapi ve Kredi Bankasi A.S.1,36681,36681,29781,3668%7,86
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2341800,2385900,2341800,234180%0,95
Yesil Yapi Endustrisi A.S.0,3269410,3296880,3241940,326941%0,85
Yesil Yatirim Holding A.S.1,47001,49001,44001,4700%0,68
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0929470,0965920,0905170,092947%3,38
Zorlu Enerji Elektrik Üretim A.Ş.1,24751,25821,23671,2475%0,87