Amerikan Doları 50,0271 %0,02Euro 56,1720 %-0,00Gram Altın 6.569,00 %0,02Ons Altın 4.061,24 %-0,00Brent Petrol 94,6094 %-0,60EUR/USD 1,1228 %-0,02Bitcoin 80.303,78 %0,21Ethereum 2.420,56 %-0,02

29 Mart 2007 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.1,73331,78331,73331,7667%0,95
Afyon Çimento Sanayi T.A.Ş.0,6592000,6756100,6509900,664670%3,40
Akbank T.A.Ş.4,78464,83604,78464,8103%1,08
Akçansa Çimento Sanayi ve Ticaret A.Ş.8,50008,50008,40008,4500%0,60
Akin Tekstil A.S.2,88002,88002,82002,8800%0,00
Aksa Akrilik Kimya Sanayii A.Ş.0,1121270,1149590,1109950,113260%2,56
Aksigorta A.Ş.3,87533,96273,87533,9336%1,50
Aksu Enerji Ve Ticaret A.S.1,24251,26141,22371,2425%0,76
Alarko Carrier Sanayi ve Ticaret A.S.15,700016,000015,600015,8000%0,64
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0832200,0872790,0832200,084573%1,63
Alarko Holding A.Ş.1,67731,67731,65751,6674%0,00
Alcatel Lucent Teletas Telekomunikasyon A.S.2,26252,27392,26252,2625%-0,50
Alkim Alkali Kimya A.S.0,4738950,4903790,4738950,482137%0,86
Alkim Kagit Sanayi ve Ticaret A.S.0,0671420,0707140,0671420,070000%3,16
Anadolu Anonim Türk Sigorta Şirketi0,5563490,5563490,5447590,548622%0,71
Anadolu Efes Biracilik ve Malt Sanayii A.S.1,13501,13501,12251,1350%1,12
Anadolu Grubu Holding A.S.0,9950001,00000,9700000,985000%0,51
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,29131,38211,29131,3518%4,69
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.1,56241,59161,54781,5624%0,00
Arcelik A.S.9,41469,60989,21959,2195%0,00
Armada Bilgisayar Sistemleri Sanayi ve Ticaret A.S.1,25001,28501,24501,2800%3,23
Arsan Tekstil Sanayi ve Ticaret A.S.0,0293720,0304400,0293720,029906%1,82
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,3969460,4116480,3969460,404297%0,92
Atakule Gayrimenkul Yatirim Ortakligi A.S.1,09941,13731,09941,1310%4,07
Atlantis Yatirim Holding A.S.0,9300000,9400000,9300000,930000%-1,06
Atlas Yatırım Ortaklığı A.Ş.0,9586300,9684100,9488500,958630%0,00
Avrasya Gayrimenkul Yatirim Ortakligi A.S.0,5747600,5747600,5585700,566670%-1,41
Aygaz A.S.3,84003,84003,78003,7800%-1,56
Bagfas Bandirma Gübre Fabrikaları A.Ş.2,45712,51172,45712,4753%-0,73
Bak Ambalaj Sanayi ve Ticaret A.S.1,61141,65661,61141,6264%-0,92
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,64001,67001,64001,6500%0,61
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,1574250,1574250,1548860,156155%-0,81
Besiktas Futbol Yatirimlari A.S.0,7282780,7392020,7246360,731919%-0,49
Big Medya Teknoloji Anonim Sirketi3,53753,73743,37763,4576%4,22
BIM Birlesik Magazalar A.S.1,66671,66671,64581,6562%-0,63
Birlik Mensucat Fabric Industry and Trade Inc.5,65715,82155,65715,8215%2,31
Blume Metal Kimya Anonim Sirketi0,2265330,2329530,2265330,231119%2,02
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,22002,22002,18002,2000%0,00
Borusan Yatirim ve Pazarlama A.S.4,36004,40004,34004,3600%0,46
Bosch Fren Sistemleri A.Ş.13,464213,627413,382613,3826%-0,61
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0526670,0532300,0526670,052948%0,00
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.2,12202,34152,12202,2561%5,11
Burcelik Bursa Celik Dokum Sanayi A.S.0,1369230,1392300,1361530,138461%1,12
Bursa Cimento Fabrikasi A.S.4,66434,70714,62154,6643%0,00
Carrefoursa Carrefour Sabanci Ticaret Merkezi A.S.2,63462,68342,63462,6834%1,85
Celik Halat ve Tel Sanayii A.S.2,89382,93902,87122,9164%0,00
Cemtas Celik Makina Sanayi ve Ticaret A.S.1,77931,83451,77931,7931%0,78
Cim Beton Hazirbeton Prefabrication A.S.20,800021,300020,800021,1000%0,96
Cimentas Izmir Cimento Fabrikasi A.S.6,12646,22296,02996,1264%4,10
Coca-Cola İçecek A.Ş.11,300011,300011,000011,0000%-1,79
Cosmos Yatirim Holding A.S.0,8000000,8100000,8000000,800000%-1,23
Creditwest Faktoring A.S.0,4499980,4566650,4399980,449998%0,00
Çelebi Hava Servisi A.Ş.17,361117,638917,222217,3611%0,00
Çimsa Çimento Sanayi ve Ticaret A.Ş.9,900010,05009,90009,9000%0,00
Dagi Yatirim Holding A.S.1,57721,59311,56921,5772%0,00
Demisas Dokum Emaye Sanayi A.S.0,8070400,8191700,8070400,813110%0,75
Derimod Konfeksiyon Ayakkabi A.S.1,68901,72151,65651,6728%-0,96
Desa Deri Sanayi Ve Ticaret A.S.0,1235570,1245610,1215480,122552%1,67
Deva Holding A.S.4,22824,24944,14364,2071%1,02
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.5,90006,40005,80006,0000%2,56
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,7900000,8100000,7900000,800000%0,00
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,7900000,8100000,7900000,800000%0,00
Dogus Gayrimenkul Yatirim Ortakligi A.S.1,38931,39651,38931,3893%-0,52
Dogusan Boru Sanayii ve Ticaret A.S.0,9299500,9625800,9217900,938100%0,88
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.4,92895,02374,83414,9289%-1,89
Dunya Holding A.Ş.7,46927,60507,33347,4692%0,00
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0910570,0914990,0892890,089289%-0,98
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,2233330,2233330,2200000,223333%0,00
Eczacibasi Yatirim Holding A.S.3,50003,60003,50003,5333%0,00
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.5,77895,77895,68265,7308%0,85
Ege Endustri ve Ticaret A.S.14,700014,900014,600014,7000%0,00
Ege Profil ve Sanayi A.S.0,6337990,6838360,6337990,672717%8,04
Ege Seramik Sanayi ve Ticaret A.Ş.2,21002,25002,21002,2400%0,45
Egeplast Ege Plastik Ticaret ve Sanayi A.S.1,90001,95001,74001,8300%7,65
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.1,72001,72001,69331,7067%0,00
Eminis Ambalaj A.S.2,57262,58812,52622,5262%-1,81
Enka Insaat ve Sanayi A.S.2,23212,24412,20812,2321%1,09
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.2,15322,36202,15322,3098%13,46
Eregli Demir ve Celik Fabrikalari T.A.S.0,9409090,9548480,9269700,940909%2,27
Escort Teknoloji Yatırım A.Ş.0,0359430,0361260,0352090,036126%2,60
Euro Menkul Kiymet Yatirim Ortakligi A.S.0,2771400,2860800,2771400,277140%0,00
Federal-Mogul Izmit Piston10,071410,357110,071410,2143%1,42
Fenerbahçe Futbol A.Ş.11,040611,135711,040611,0406%0,43
Ford Otomotiv Sanayi A.Ş.1,22001,25001,19001,2100%0,00
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0048420,0048420,0047440,004744%-2,02
Gentas Genel Metal Sanayi ve Ticaret A.S.0,1373960,1408970,1373960,138272%0,64
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,1584420,1602630,1584420,160263%1,15
Global Yatırım Holding A.Ş.0,2602330,2677400,2602330,262735%0,96
Goodyear Lastikleri T.A.Ş.0,1466180,1513220,1458340,148970%1,06
Göltaş Göller Bölgesi Çimento A.Ş.26,800026,800026,000026,0000%-0,76
GSD Denizcilik Gayrimenkul A.Ş.0,6403200,6516500,6346500,640320%0,89
Gubre Fabrikalari T.A.S.0,2478900,2519300,2465400,247890%-1,08
Guler Yatirim Holding A.S.0,0810730,0821120,0789940,080034%-1,28
Hacı Ömer Sabancı Holding A.Ş.4,38144,46034,34194,3814%0,00
Hektaş Ticaret T.A.Ş.0,0160540,0162250,0158830,016054%0,00
Hub Girişim Sermayesi Yatırım Ortaklığı A.Ş.0,0410310,0414410,0402100,040210%-1,01
Hürriyet Gazetecilik ve Matbaacılık A.Ş.3,96153,98083,90383,9423%0,00
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,2140000,2160000,2140000,214000%0,00
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,5076500,5076500,4965000,502080%0,00
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,1800000,1900000,1800000,180000%0,00
Ihlas Holding A.S.0,4871400,4950000,4792800,487140%-1,59
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,1351460,1381330,1351460,135146%1,69
Ingram Micro Bilisim Sistemleri A.S.1,25001,28501,24501,2800%3,23
Intema Insaat ve Tesisat Malzeme A.S.1,34241,35531,32961,3296%0,49
Inveo Yatırım Holding A.Ş.0,0247590,0247590,0242830,024283%-2,86
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.3,31043,34223,24673,2467%0,00
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,2042780,2109030,2042780,209799%3,26
Isiklar Enerji ve Yapı Holding A.Ş.1,10001,14001,09001,1100%0,00
Izmir Demir Celik Sanayi A.S.1,04581,06241,03751,0375%0,00
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.2,35202,41202,35202,3520%1,03
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,8418000,8667400,8355600,841800%6,30
Karsu Tekstil Sanayii ve Ticaret A.S.0,7700000,7800000,7600000,780000%2,63
Kent Gıda Maddeleri Sanayii A.Ş.37,250037,500037,000037,0000%0,00
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,2310600,2346700,2292500,231060%0,79
Kervansaray Yatirim Holding A.S.5,82385,94215,79435,8830%0,00
Koç Holding A.Ș.6,04766,09525,95245,9524%-1,57
Konfrut Gida Sanayi ve Ticaret A.S.0,1518750,1531250,1512500,151875%0,00
Konya Cimento Sanayii A.S.72,000072,000070,000070,5000%-1,40
Kordsa Teknik Tekstil A.S.0,2000100,2021150,1979050,197905%-0,53
Kristal Kola ve Meşrubat Sanayi A.Ş.0,8048000,8201300,8048000,812470%0,00
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,61001,63001,61001,6300%1,24
Kütahya Porselen Sanayi A.Ş.1,37011,42211,37011,3831%-0,47
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0317070,0321950,0317070,031951%-0,76
Luks Kadife Ticaret Sanayii A.S.2,09002,20002,08002,1300%2,90
Lydia Holding AS1,66901,71711,66221,6896%0,82
Makina Takim Endustrisi A.S.0,2821900,2912900,2730800,282190%0,00
Marka Yatirim Holding A.S.0,8905500,9073500,8821500,890550%2,91
Marmaris Altinyunus Turistik Tesisler A.S.33,250033,250032,750033,0000%0,00
Marshall Boya ve Vernik Sanayi A.Ş.14,800015,300014,800015,2000%2,70
Marti Otel İşletmeleri A.Ş.1,58001,60001,56001,5700%-1,88
Mazhar Zorlu Holding A.S.2,32002,40002,11002,3400%-2,90
Merko Gıda Sanayi ve Ticaret A.Ş.1,11961,13741,10181,1196%-1,56
Metemtur Otelcilik ve Turizm AS1,15401,18671,15401,1774%1,21
Metro Ticari ve Mali Yatirimlar Holding A.S.1,71331,72361,70301,7030%-1,79
Migros Ticaret Anonim Sirketi17,800018,000017,700017,8000%0,00
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.1,66901,71711,66221,6896%0,82
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,98551,99501,97601,9950%0,96
Mondi Turkey Corrugated Cardboard Inc.1,98551,99501,97601,9950%0,96
Net Holding A.S.0,5642400,5969500,5642400,588770%5,88
Netas Telekomunikasyon A.S.3,12503,15003,10003,1250%0,00
Otokar Otomotiv ve Savunma Sanayi A.Ş.15,400016,200015,400016,1000%4,55
Oyak Cimento Fabrikalari A.S.1,70591,71651,68471,6953%-1,23
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0185610,0201750,0184260,018830%-0,71
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.2,24002,32002,24002,2600%0,89
Parsan Makina Parçaları Sanayi A.Ş.1,62681,67131,62681,6535%1,09
Penguen Gıda Sanayi A.Ş.0,8110500,8110500,8024200,802420%0,00
Petkim Petrokimya Holding A.S.0,6640800,6737800,6592300,668930%0,73
Petrokent Turizm A.Ş.23,400024,200023,400023,7000%1,72
Pınar Entegre Et ve Un Sanayi A.Ş.0,4342850,4428570,4342850,440000%0,65
Pinar Su Sanayi ve Ticaret A.S.0,3904020,3940000,3886030,390402%-0,46
Pinar Sut Mamulleri Sanayii A.S.0,7714280,7857140,7714280,771428%0,93
Platform Turizm Tasimacilik A.S.66,550068,200066,550068,2000%-0,94
QNB Bank A.Ş.1,42361,46111,42361,4486%0,87
QNB Finansal Kiralama A.S.3,39663,45143,39663,3966%-0,53
QNB Finansal Kiralama A.Ş.0,3905990,3968990,3905990,390599%-0,53
QNB Finansbank A.Ş.2,33732,39882,33732,3783%0,87
Ral Yatirim Holding A.S.0,1064280,1166010,1025150,115818%3,50
Ray Sigorta A.S.3,76923,76923,75273,7692%0,44
Reysaş Ticaret A.Ş.0,1541810,1584240,1541810,155595%0,92
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.1,07001,08001,07001,0700%0,00
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,6217500,6217500,6148420,614842%0,00
Sanko Pazarlama İthalat İhracat A.Ş.1,09021,11781,09021,1110%1,90
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,1800000,1850000,1800000,181000%4,02
Sasa Polyester Sanayi A.Ş.0,0038860,0039380,0038340,003886%0,00
Selcuk Gida Endustri Ihracat A.S.11,902212,118611,685811,9022%0,00
Serve Film Prodüksiyon Eglence A.S.1,61001,63001,61001,6300%1,24
Silverline Endustri ve Ticaret A.S.0,1612240,1622440,1591830,160204%-1,87
Soktas Tekstil Sanayi ve Ticaret A.S.1,27801,29511,23511,2436%2,84
Sonmez Filament Sentetik A.S.1,47001,50001,41001,4700%-3,29
Sonmez Pamuklu Sanayii A.S.0,2155510,2264060,2124500,220203%0,71
Söke Değirmencilik Sanayi ve Ticaret A.Ş.6,77006,81006,77006,8000%3,03
Şeker Finansal Kiralama A.Ş.0,9708300,9708300,9614000,961400%0,00
Tat Gida Sanayi A.S.3,10003,10003,04003,0600%-1,92
TAV Havalimanlari Holding A.S.8,17028,17028,09388,0938%-0,93
Tek Art Insaat Ticaret Turizm A.S.1,64211,68881,61411,6328%8,70
Tera Finansal Yatırımlar Holding A.Ş.0,5677790,5735140,5649110,567779%0,00
Tera Yatirim Teknoloji Holding A.Ş.0,1665900,1711540,1665900,168871%0,00
Tofas Turk Otomobil Fabrikasi A.S.5,20005,20005,10005,1000%-1,92
Tukas Gida Sanayi ve Ticaret A.S.0,1518510,1537030,1518510,153703%1,22
Tupras Turkiye Petrol Rafinerileri A.S.4,42864,50004,35714,3929%-3,15
Turk Prysmian Kablo ve Sistemleri A.S.0,9868400,9922000,9707500,976110%0,55
Turk Sise ve Cam Fabrikalari A.S.1,12131,14211,11091,1213%0,00
Turkcell Iletisim Hizmetleri A.S.7,00007,10007,00007,0500%2,17
Turkish Airlines Inc.0,8622900,8876500,8559500,868630%0,74
Turkiye Sigorta A.S.0,0854140,0887920,0844480,086861%2,86
Turkiye Sınai Kalkınma Bankası A.Ş.0,6087300,6087300,5999700,604350%0,73
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,26271,28361,26271,2697%0,00
Türkiye Kalkınma ve Yatırım Bankası A.Ş.1,56241,58761,56241,5750%-1,58
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.5,62715,76275,55935,5593%-1,80
Usak Seramik Sanayii A.S.0,0966820,1005500,0966820,099905%2,65
Vakif Finansal Kiralama A.S.0,0091510,0091980,0090090,009104%-1,02
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,1112560,1147880,1112560,112139%0,00
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,7650000,7900000,7650000,785000%0,64
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,7984400,8312500,7984400,820310%0,00
Vestel Elektronik Sanayi ve Ticaret A.S.3,48003,52003,46003,4800%0,00
Viking Kagit ve Seluloz A.S.1,45001,46001,39001,4000%7,69
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,2620000,2670000,2620000,264000%1,54
Yapi ve Kredi Bankasi A.S.1,85491,86781,82911,8420%0,70
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,4153300,4197500,4153300,417540%0,53
Yesil Yapi Endustrisi A.S.0,2170450,2197920,2142970,217045%0,00
Yunsa Yunlu Sanayi ve Ticaret A.S.0,1287900,1318270,1281820,130005%0,94
Zorlu Enerji Elektrik Üretim A.Ş.0,9356000,9517300,9356000,940980%0,00