Amerikan Doları 50,0210 %0,07Euro 56,1158 %0,32Gram Altın 6.559,00 %3,02Ons Altın 4.055,81 %3,49Brent Petrol 94,6611 %-9,13EUR/USD 1,1218 %0,25Bitcoin 80.217,87 %3,57Ethereum 2.422,00 %6,47

28 Mart 2005 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,8100000,8266660,8066660,810000%-1,22
Afyon Çimento Sanayi T.A.Ş.0,4130200,4157600,3720000,413020%9,42
Akbank T.A.Ş.2,26292,38572,22782,2629%-4,44
Akçansa Çimento Sanayi ve Ticaret A.Ş.5,05005,25005,05005,0500%-0,98
Akenerji Elektrik Üretim A.Ş.1,00491,02880,9969501,0049%-1,56
Akin Tekstil A.S.2,72002,84002,72002,7200%-3,55
Aksa Akrilik Kimya Sanayii A.Ş.0,0943690,0978640,0943690,094369%0,00
Aksigorta A.Ş.1,35781,44521,35781,3578%-6,80
Aksu Enerji Ve Ticaret A.S.1,50671,59541,49781,5067%-5,03
Alarko Carrier Sanayi ve Ticaret A.S.10,100010,600010,100010,1000%-0,98
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0496450,0518420,0496450,049645%-0,88
Alarko Holding A.Ş.1,69181,74821,69181,6918%-2,60
Alcatel Lucent Teletas Telekomunikasyon A.S.2,95603,12662,92762,9560%-3,70
Alkim Alkali Kimya A.S.0,3609850,3758200,3593360,360985%-0,45
Alkim Kagit Sanayi ve Ticaret A.S.0,0942850,0978570,0935710,094285%-0,75
Altinyunus Cesme Turistik Inc.2,46852,60322,46852,4685%-1,20
Anadolu Anonim Türk Sigorta Şirketi0,6104390,6452110,6104390,610439%-5,39
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,6095340,6245850,6095340,609534%-2,41
Anadolu Grubu Holding A.S.0,3634630,3786060,3634630,363463%0,00
Anadolu Hayat Emeklilik A.S.0,8899200,9332200,8851100,889920%-3,65
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,08951,12991,07941,0895%-4,43
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,2365440,2511450,2277830,236544%3,18
Arcelik A.S.7,75617,95127,75617,7561%-1,24
Arena Bilgisayar Sanayi ve Ticaret A.Ş.1,20901,26851,20901,2090%-5,67
Arsan Tekstil Sanayi ve Ticaret A.S.0,0365810,0384500,0365810,036581%-1,44
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,3396090,3499010,3381390,339609%-2,12
Ata Gayrimenkul Yatirim Ortakligi A.S.0,9994201,05650,9922800,999420%-2,78
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,5118000,5434000,5118000,511800%0,00
Atlantis Yatirim Holding A.S.1,31901,36431,31331,3190%-0,85
Atlas Yatırım Ortaklığı A.Ş.0,8574700,8966200,8574700,857470%-2,23
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,13331,20621,12521,1333%1,45
Ayen Enerji A.S.1,34061,40491,34061,3406%-4,58
Aygaz A.S.3,10003,18003,08003,1000%-1,27
Bagfas Bandirma Gübre Fabrikaları A.Ş.2,07492,14772,05672,0749%0,00
Bak Ambalaj Sanayi ve Ticaret A.S.0,8794860,8915340,8794860,879486%-0,68
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,72001,80001,65001,7200%4,24
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0406250,0418950,0406250,040625%0,00
Batisoke Cimento Sanayi ve Ticaret A.S.0,4900200,5019700,4820500,490020%0,82
Besiktas Futbol Yatirimlari A.S.0,9807801,05010,9708730,980780%-5,71
Big Medya Teknoloji Anonim Sirketi3,41763,69743,41763,4176%-2,84
Birlik Mensucat Fabric Industry and Trade Inc.6,31496,67676,08476,3149%-4,95
Blume Metal Kimya Anonim Sirketi0,1770080,1880140,1770080,177008%-1,53
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,48002,58002,48002,4800%-3,12
Borusan Yatirim ve Pazarlama A.S.4,46004,70004,46004,4600%-5,11
Bosch Fren Sistemleri A.Ş.14,443415,504314,443414,4434%-1,12
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0374930,0381970,0373170,037493%-0,47
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,71951,78051,71951,7195%-2,76
Burcelik Bursa Celik Dokum Sanayi A.S.0,1223070,1261530,1215380,122307%-3,05
Burcelik Vana Sanayi ve Ticaret A.S.1,05371,09251,05371,0537%-2,86
Bursa Cimento Fabrikasi A.S.1,79721,81861,78651,7972%0,00
Celik Halat ve Tel Sanayii A.S.1,38361,44691,38361,3836%-3,16
Cemtas Celik Makina Sanayi ve Ticaret A.S.1,44141,47591,42761,4414%0,97
Cim Beton Hazirbeton Prefabrication A.S.19,000020,200018,300019,0000%-5,94
Cimentas Izmir Cimento Fabrikasi A.S.3,52153,56973,52153,5215%-1,35
Coca-Cola İçecek A.Ş.7,45007,70007,40007,4500%-3,25
Cosmos Yatirim Holding A.S.1,14001,20001,14001,1400%-1,72
Creditwest Faktoring A.S.0,0939990,0973330,0939990,093999%-3,43
Çelebi Hava Servisi A.Ş.4,47224,75004,44444,4722%-4,17
Çimsa Çimento Sanayi ve Ticaret A.Ş.5,05005,30005,05005,0500%-3,81
Dagi Yatirim Holding A.S.1,65681,87191,64091,6568%-0,95
Dardanel Onentas Gida Sanayi A.S.0,9800001,01000,9500000,980000%3,16
Demisas Dokum Emaye Sanayi A.S.0,8373800,8677200,8373800,837380%-2,13
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.4,95005,25004,95004,9500%-1,00
Derimod Konfeksiyon Ayakkabi A.S.0,6138800,6301200,6073900,613880%1,07
Desa Deri Sanayi Ve Ticaret A.S.0,1215480,1235570,1205430,121548%0,83
Deva Holding A.S.0,7822200,8075900,7779900,782220%-1,60
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.7,80008,20007,80007,8000%-0,64
Dogan Burda Magazine Publishing and Media Inc.3,41763,69743,41763,4176%-2,84
Dogan Sirketler Grubu Holdings A.S.1,00241,03841,00241,0024%-3,47
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,7059210,7278100,7059210,705921%-2,27
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,7059200,7278100,7059200,705920%-2,27
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,6334800,6622700,6334800,633480%-3,30
Dogus Otomotiv Servis ve Ticaret A.S.1,87001,93001,86001,8700%-1,58
Dogusan Boru Sanayii ve Ticaret A.S.1,50101,58251,43571,5010%-1,60
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.1,86731,96211,86731,8673%-1,99
Dunya Holding A.Ş.11,135911,543411,000111,1359%2,50
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,1171370,1292930,1149270,117137%0,00
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1666660,1733330,1666660,166666%-1,96
Eczacibasi Yatirim Holding A.S.2,05002,11672,03332,0500%-1,60
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,90872,98582,85092,9087%2,72
Ege Endustri ve Ticaret A.S.10,900011,700010,700010,9000%1,87
Ege Profil ve Sanayi A.S.0,2081530,2113550,2065520,208153%0,00
Ege Seramik Sanayi ve Ticaret A.Ş.1,20001,25001,20001,2000%-1,64
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,8600000,8900000,8600000,860000%-2,27
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,8053300,8426700,8000000,805330%-2,58
Emek Elektrik Endüstrisi A.Ş.0,5550000,5650000,5550000,555000%0,00
Eminis Ambalaj A.S.1,76681,85201,76681,7668%-3,39
Enka Insaat ve Sanayi A.S.0,7680340,7960350,7640340,768034%-3,03
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,80091,84001,78781,8009%-2,13
Eregli Demir ve Celik Fabrikalari T.A.S.0,4495450,4669690,4460600,449545%-1,53
Ersu Meyve ve Gida Sanayi A.S.0,6472800,6629400,6420600,647280%0,00
Escort Teknoloji Yatırım A.Ş.0,0317250,0326420,0317250,031725%-1,70
Federal-Mogul Izmit Piston10,714311,071410,500010,7143%2,04
Fenerbahçe Futbol A.Ş.5,85346,09135,85345,8534%-0,81
Ford Otomotiv Sanayi A.Ş.1,04001,09001,04001,0400%-2,80
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0069180,0071160,0065720,006918%5,26
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.2,20762,31922,20762,2076%-3,26
Garanti Faktoring A.S.0,6144900,6325600,6144900,614490%-2,86
Garanti Yatirim Ortakligi A.S.0,4487800,4753300,4062900,448780%-9,62
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0827000,0840130,0818250,082700%0,53
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,2367530,2440380,2349320,236753%0,00
Global Yatırım Holding A.Ş.0,3127800,3127800,2927620,295264%-4,07
Goodyear Lastikleri T.A.Ş.0,1113360,1168240,1113360,111336%-4,05
Göltaş Göller Bölgesi Çimento A.Ş.9,36009,84009,32009,3600%0,00
GSD Denizcilik Gayrimenkul A.Ş.0,4476600,4646600,4419900,447660%-2,47
GSD Holding A.S.0,5722200,6055600,5666700,572220%-2,83
Gubre Fabrikalari T.A.S.0,1859200,1926500,1859200,185920%0,00
Hacı Ömer Sabancı Holding A.Ş.2,42102,48412,41042,4210%-1,71
Hektaş Ticaret T.A.Ş.0,0177620,0186160,0175910,017762%-0,95
Hürriyet Gazetecilik ve Matbaacılık A.Ş.2,65382,73082,63462,6538%-2,13
ICBC Turkey Bank A.S.0,8965600,9581600,8965600,896560%-4,38
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1690000,1760000,1670000,169000%-3,43
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,7816000,8197300,7816000,781600%-2,38
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,6100000,6300000,6100000,610000%-1,61
Ihlas Holding A.S.0,7778600,8014300,7778600,777860%-2,94
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,1173960,1191480,1162280,117396%-1,47
Intema Insaat ve Tesisat Malzeme A.S.1,09841,18191,09191,0984%-3,93
Inveo Yatırım Holding A.Ş.0,0397580,0414250,0397580,039758%-2,91
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,7193700,7575700,7066400,719370%0,00
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,7193690,7575660,7066370,719369%0,00
Is Finansal Kiralama A.S.0,3658400,3924400,3625100,365840%-1,79
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,8824000,9246400,8824000,882400%-4,08
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,1678380,1722550,1667340,167838%-1,94
Isiklar Enerji ve Yapı Holding A.Ş.0,6900000,7100000,6800000,690000%-1,43
Izmir Demir Celik Sanayi A.S.0,5079600,5245600,5046400,507960%-1,92
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.1,96801,96801,92001,9680%3,14
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,6578500,6723400,6578500,657850%0,00
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2503100,2630100,2485000,250310%0,73
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,5766900,5907600,5766900,576690%0,00
Karsan Otomotiv Sanayii ve Ticaret A.S.2,54722,71552,54722,5472%-4,50
Karsu Tekstil Sanayii ve Ticaret A.S.1,02001,04001,00001,0200%0,00
Kartonsan Karton Sanayi ve Ticaret A.Ş.125,71137,14125,00125,71%2,33
Kent Gıda Maddeleri Sanayii A.Ş.24,500025,800024,250024,5000%-1,61
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1357500,1422400,1350200,135750%-2,59
Kervansaray Yatirim Holding A.S.1,41311,46631,41311,4131%-1,24
Klimasan Klima Sanayi ve Ticaret A.Ş.0,5545500,5787900,5545500,554550%-2,66
Koç Holding A.Ș.4,87535,00254,87534,8753%-1,71
Konfrut Gida Sanayi ve Ticaret A.S.0,0496870,0496870,0431250,049687%18,66
Konya Cimento Sanayii A.S.43,750045,500043,750043,7500%0,00
Kordsa Teknik Tekstil A.S.0,1279010,1300060,1279010,127901%0,00
Koza Anadolu Metal Madencilik A.S.0,2365400,2511500,2277800,236540%3,18
Kristal Kola ve Meşrubat Sanayi A.Ş.1,11141,14211,11141,1114%-2,03
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,19001,22001,19001,1900%-0,83
Kütahya Porselen Sanayi A.Ş.1,62341,65581,60711,6234%0,00
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0407310,0426820,0407310,040731%-1,18
Logo Yazilim Sanayi ve Ticaret A.S.3,36673,53333,36673,3667%-1,94
Luks Kadife Ticaret Sanayii A.S.1,15831,24151,15241,1583%0,00
Lydia Holding AS1,14021,16081,11961,1402%0,00
Makina Takim Endustrisi A.S.0,3459100,3550100,3459100,345910%-2,56
Marmaris Altinyunus Turistik Tesisler A.S.6,45007,35006,45006,4500%2,38
Marshall Boya ve Vernik Sanayi A.Ş.15,379715,700115,379715,3797%-2,44
Marti Otel İşletmeleri A.Ş.1,26001,31001,26001,2600%-1,56
Mazhar Zorlu Holding A.S.1,20001,24001,20001,2000%-1,64
Menderes Tekstil Sanayi ve Ticaret A.S.0,2242600,2277100,2208100,224260%0,00
Merko Gıda Sanayi ve Ticaret A.Ş.1,22621,22621,04851,2262%18,97
Metemtur Otelcilik ve Turizm AS0,9017300,9578000,9017300,901730%-1,53
Metro Ticari ve Mali Yatirimlar Holding A.S.0,7482900,7740900,7431300,748290%-1,36
Metro Yatirim Ortakligi A.S.0,7333300,7533300,7333300,733330%-2,65
Migros Ticaret Anonim Sirketi9,20009,45009,20009,2000%-2,13
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.1,14021,16081,11961,1402%0,00
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,04981,05921,04501,0498%-0,45
Mondi Turkey Corrugated Cardboard Inc.1,04971,05921,04501,0497%-0,45
Net Holding A.S.0,3270900,3434500,3270900,327090%-2,44
Netas Telekomunikasyon A.S.3,35003,45003,32503,3500%-2,19
Nuh Cimento Sanayi A.S.4,10004,12504,07504,1000%-0,61
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,8550000,8850000,8500000,855000%-3,93
Otokar Otomotiv ve Savunma Sanayi A.Ş.6,25006,55006,20006,2500%-2,34
Oyak Cimento Fabrikalari A.S.0,8518750,8942570,8476370,851875%-3,83
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0110290,0112980,0110290,011029%-0,60
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.2,36002,52002,36002,3600%-7,09
Parsan Makina Parçaları Sanayi A.Ş.0,7369600,7704600,7369600,736960%-2,94
Penguen Gıda Sanayi A.Ş.1,13031,15621,12171,1303%1,55
Petkim Petrokimya Holding A.S.0,5816800,6059100,5816800,581680%-4,76
Petrokent Turizm A.Ş.18,000019,000017,900018,0000%-3,23
Pınar Entegre Et ve Un Sanayi A.Ş.0,1728570,1814280,1700000,172857%1,68
Pinar Su Sanayi ve Ticaret A.S.0,1871050,1934020,1763100,187105%6,12
Pinar Sut Mamulleri Sanayii A.S.0,2514280,2642850,2414280,251428%4,76
QNB Bank A.Ş.0,5056560,5180640,5056560,505656%-1,81
QNB Finansal Kiralama A.S.1,40301,44481,36111,4030%2,29
QNB Finansal Kiralama A.Ş.0,1613340,1661500,1565180,161334%2,29
QNB Finansbank A.Ş.0,8301800,8505500,8301800,830180%-1,81
Ral Yatirim Holding A.S.0,1705980,1776410,1580770,170598%-3,11
Ray Sigorta A.S.0,8679200,9009800,8596500,867920%-0,94
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,8450000,8800000,8350000,845000%-3,43
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,7322830,7530080,7184670,732283%-1,85
Sanko Pazarlama İthalat İhracat A.Ş.1,33871,37321,33871,3387%-1,52
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0990000,1020000,0985000,099000%3,66
Sasa Polyester Sanayi A.Ş.0,0071510,0073580,0071510,007151%-2,12
Selcuk Gida Endustri Ihracat A.S.17,745118,394317,528717,7451%2,50
Serve Film Prodüksiyon Eglence A.S.1,19001,22001,19001,1900%-0,83
Soktas Tekstil Sanayi ve Ticaret A.S.1,98982,01561,93841,9898%4,98
Sonmez Filament Sentetik A.S.1,16001,19001,13001,1600%0,00
Sonmez Pamuklu Sanayii A.S.0,2124500,2202030,2108990,212450%0,00
Şeker Finansal Kiralama A.Ş.1,79081,85681,73431,7908%4,97
Şekerbank T.A.Ş.0,6392400,6742600,6348600,639240%-5,19
Tat Gida Sanayi A.S.2,40002,47002,40002,4000%-2,04
Tek Art Insaat Ticaret Turizm A.S.4,75845,03844,75844,7584%-1,92
Tera Finansal Yatırımlar Holding A.Ş.0,5964550,6738790,5907200,596455%-0,95
Tera Yatirim Teknoloji Holding A.Ş.0,5111790,5385650,5020530,511179%2,75
Tofas Turk Otomobil Fabrikasi A.S.2,17802,24102,16002,1780%-0,82
Tukas Gida Sanayi ve Ticaret A.S.0,2296290,2314810,2222220,229629%2,48
Tupras Turkiye Petrol Rafinerileri A.S.2,41432,50002,40002,4143%-1,74
Turcas Petrol A.S.0,9381400,9825100,9381400,938140%-1,33
Turk Prysmian Kablo ve Sistemleri A.S.0,6972200,7186700,6972200,697220%-1,52
Turk Sise ve Cam Fabrikalari A.S.0,6977000,7226200,6977000,697700%-3,45
Turk Traktor ve Ziraat Makineleri A.S.7,65007,80007,60007,6500%0,00
Turkcell Iletisim Hizmetleri A.S.6,33466,56926,30106,3346%-3,57
Turkish Airlines Inc.0,8115600,8432700,8115600,811560%-3,03
Turkiye Sigorta A.S.0,0381220,0395700,0378810,038122%-2,47
Turkiye Sınai Kalkınma Bankası A.Ş.0,4175000,4379300,4175000,417500%-3,38
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,56271,59751,56271,5627%-0,44
Türkiye Garanti Bankası A.Ş.1,60071,64781,60071,6007%-2,06
Türkiye Kalkınma ve Yatırım Bankası A.Ş.1,63801,71361,62541,6380%0,78
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,5016900,5186400,5016900,501690%-0,67
Usak Seramik Sanayii A.S.0,1185970,1308440,1179530,118597%-10,24
Ülker Bisküvi Sanayi A.Ş.4,42004,56004,42004,4200%-2,64
Vakif Finansal Kiralama A.S.0,0099570,0101940,0099100,009957%-1,41
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0780600,0824310,0736880,078060%2,46
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,7830700,7986300,7778900,783070%-1,95
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2482800,2559400,2471900,248280%0,00
Vestel Elektronik Sanayi ve Ticaret A.S.5,25005,50005,20005,2500%0,00
Viking Kagit ve Seluloz A.S.1,26001,32001,26001,2600%-2,33
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,1380000,1410000,1330000,135000%-2,17
Yapi ve Kredi Bankasi A.S.1,36681,44341,35401,3668%0,00
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2341800,2408000,2341800,234180%0,00
Yesil Yapi Endustrisi A.S.0,3241940,3324360,3241940,324194%-0,84
Yesil Yatirim Holding A.S.1,47001,55001,46001,4700%0,00
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0917320,0947700,0917320,091732%-1,31
Zorlu Enerji Elektrik Üretim A.Ş.1,23131,26901,22601,2313%-1,29