Amerikan Doları 50,0196 %0,06Euro 56,1172 %0,32Gram Altın 6.564,00 %3,09Ons Altın 4.058,94 %3,57Brent Petrol 94,6688 %-9,12EUR/USD 1,1219 %0,26Bitcoin 80.270,00 %3,64Ethereum 2.424,85 %6,60

3 Mart 2003 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,5238090,5523800,5238090,523809%-8,33
Afyon Çimento Sanayi T.A.Ş.0,0834300,0889000,0820600,083430%-7,57
Akbank T.A.Ş.1,03101,06920,9928501,0310%-11,48
Akçansa Çimento Sanayi ve Ticaret A.Ş.2,34292,48572,31432,3429%-11,83
Akenerji Elektrik Üretim A.Ş.1,06871,11661,05281,0687%-9,46
Akin Tekstil A.S.2,15002,15002,02502,1000%-12,50
Aksa Akrilik Kimya Sanayii A.Ş.0,0782910,0810880,0754950,078291%-8,20
Aksigorta A.Ş.0,8484100,8912600,8398400,848410%-11,61
Aksu Enerji Ve Ticaret A.S.0,5761000,5938200,5583700,576100%-7,14
Alarko Carrier Sanayi ve Ticaret A.S.7,87508,25007,62507,8750%-11,27
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0206490,0210880,0197700,020649%-7,84
Alarko Holding A.Ş.0,8233200,8797100,8120400,823320%-9,88
Alcatel Lucent Teletas Telekomunikasyon A.S.2,07242,19441,97492,0724%-10,53
Alkim Alkali Kimya A.S.0,2719750,2925790,2678540,271975%-17,50
Alkim Kagit Sanayi ve Ticaret A.S.0,0904760,0964280,0904760,090476%-16,48
Altinyunus Cesme Turistik Inc.1,19011,20711,13901,1901%-4,11
Anadolu Anonim Türk Sigorta Şirketi0,2124940,2279480,2124940,212494%-14,06
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,2591980,2675590,2536240,259198%-10,58
Anadolu Grubu Holding A.S.0,0498750,0525000,0498750,049875%-13,64
Anadolu Hayat Emeklilik A.S.0,2149600,2305900,2110500,214960%-11,29
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,4640520,5044050,4438760,464052%-10,24
Arcelik A.S.4,390213,17074,14634,1463%-8,93
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,4228300,4360500,4162300,422830%-11,11
Arsan Tekstil Sanayi ve Ticaret A.S.0,1468610,1468610,1308390,130839%-20,97
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1874470,2131750,1837710,187447%-19,05
Ata Gayrimenkul Yatirim Ortakligi A.S.0,3069600,3498000,2926900,306960%-18,87
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,2274700,2337900,2211500,227470%-10,00
Atlantis Yatirim Holding A.S.0,5264700,5321300,5038200,526470%-6,06
Atlas Yatırım Ortaklığı A.Ş.0,2496100,2496100,2447100,249610%-8,93
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,29521,41671,13331,2952%1,59
Ayen Enerji A.S.0,7149800,7596600,6971000,714980%-9,09
Aygaz A.S.2,66672,66672,54542,6061%-8,51
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,15271,18911,11631,1527%-10,38
Bak Ambalaj Sanayi ve Ticaret A.S.1,44571,44571,38551,4307%-5,00
Banvit Bandirma Vitaminli Yem Sanayii A.S.0,9138900,9364600,8574800,913890%-10,99
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0321190,0355470,0311040,032119%-11,23
Batisoke Cimento Sanayi ve Ticaret A.S.0,2828600,2828600,2470000,258950%-12,16
Besiktas Futbol Yatirimlari A.S.0,3368330,3715070,3269260,336833%-15,00
Big Medya Teknoloji Anonim Sirketi2,30992,30992,03382,1091%-15,15
Birlik Mensucat Fabric Industry and Trade Inc.3,24793,61793,00123,2479%-12,22
Blume Metal Kimya Anonim Sirketi0,8254270,8483550,7566410,825427%-6,49
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.0,6700000,7000000,6700000,670000%-10,67
Borusan Yatirim ve Pazarlama A.S.1,11671,18331,10001,1167%-11,84
Bosch Fren Sistemleri A.Ş.1,54001,54001,52001,5400%-8,88
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0484070,0484070,0422460,045767%-13,33
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,00001,01220,9878001,0000%-7,87
Burcelik Bursa Celik Dokum Sanayi A.S.0,0446150,0453840,0415380,044615%-9,37
Bursa Cimento Fabrikasi A.S.1,15001,15001,09651,1500%-2,27
Celik Halat ve Tel Sanayii A.S.1,15301,22081,13041,1530%-12,07
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,2574700,2574700,2436800,252870%-11,29
Cim Beton Hazirbeton Prefabrication A.S.6,60006,60006,20006,6000%-1,49
Cimentas Izmir Cimento Fabrikasi A.S.2,89443,13562,84612,8944%-9,09
Coca-Cola İçecek A.Ş.1,85001,93001,80001,8500%-11,06
Cosmos Yatirim Holding A.S.0,3827900,3827900,3566900,365390%-6,67
Çelebi Hava Servisi A.Ş.5,00005,00004,58334,7917%-6,76
Çimsa Çimento Sanayi ve Ticaret A.Ş.2,19442,22222,11112,1944%-9,20
Dagi Yatirim Holding A.S.0,6770700,6770700,6173200,637240%-5,88
Dardanel Onentas Gida Sanayi A.S.0,7500000,8800000,7200000,750000%-10,71
Demisas Dokum Emaye Sanayi A.S.0,2167100,2210500,2080400,216710%-5,66
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.1,25001,35001,22501,2500%-10,71
Derimod Konfeksiyon Ayakkabi A.S.0,4421000,4872100,4330700,442100%-18,33
Deva Holding A.S.0,3188700,3188700,2614700,271040%-15,84
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.0,9700000,9750000,9250000,970000%-7,62
Dogan Burda Magazine Publishing and Media Inc.2,30992,30992,03382,1091%-15,15
Dogan Sirketler Grubu Holdings A.S.0,3676500,3676500,3376400,352640%-11,32
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,4377800,4487250,4213640,437780%-10,11
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,4377800,4487300,4213600,437780%-10,11
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,1587500,1632900,1542100,158750%-10,25
Dogusan Boru Sanayii ve Ticaret A.S.0,4486600,4486600,4241900,448660%-5,17
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.0,8617000,8617000,7180800,818610%-9,52
Dunya Holding A.Ş.16,024919,012613,308816,0249%-17,48
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0238690,0238690,0198910,023869%-8,47
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1611110,1611110,1518510,153703%-10,75
Eczacibasi Yatirim Holding A.S.0,9500001,01670,9333300,950000%-9,52
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.1,32431,32431,20391,2280%-8,93
Ege Endustri ve Ticaret A.S.9,20009,80009,10009,2000%-12,38
Ege Profil ve Sanayi A.S.0,1024750,1056770,0960700,102475%-5,88
Ege Seramik Sanayi ve Ticaret A.Ş.0,5212100,5272700,5151500,521210%-10,42
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,4306200,4467600,4306200,430620%-10,11
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,1911100,2088900,1822200,191110%-12,25
Emek Elektrik Endüstrisi A.Ş.0,4663200,4888900,4663200,466320%-10,15
Eminis Ambalaj A.S.1,20111,20111,06551,0655%-14,06
Enka Insaat ve Sanayi A.S.0,4078930,4280360,3978220,407893%-8,99
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.0,8482500,8874000,8352000,848250%-7,14
Eregli Demir ve Celik Fabrikalari T.A.S.0,1180970,1316490,1180970,118097%-12,86
Ersu Meyve ve Gida Sanayi A.S.0,6266800,6535400,5998200,626680%-7,90
Escort Teknoloji Yatırım A.Ş.0,0381440,0390610,0366770,038144%-5,45
Federal-Mogul Izmit Piston2,07142,25002,03572,0714%-7,94
Ford Otomotiv Sanayi A.Ş.0,3937500,4000000,3750000,393750%-8,70
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0039530,0043980,0037060,003953%-13,04
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.0,8185600,8929700,8061500,818560%-9,59
Garanti Faktoring A.S.0,2485100,2598000,2372100,248510%-13,72
Garanti Yatirim Ortakligi A.S.0,1274400,1274400,1119400,120550%-9,09
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0446620,0467740,0437560,044662%-9,20
Goodyear Lastikleri T.A.Ş.0,0960460,0980070,0960460,096046%-9,26
Göltaş Göller Bölgesi Çimento A.Ş.2,72002,88002,72002,7200%-10,53
GSD Denizcilik Gayrimenkul A.Ş.0,1833300,1933300,1600000,183330%-6,78
GSD Holding A.S.0,2627800,2627800,2388900,244860%-13,68
Gubre Fabrikalari T.A.S.0,0658600,0711000,0651200,065860%-9,28
Hacı Ömer Sabancı Holding A.Ş.1,92101,99991,81571,9210%-7,60
Hektaş Ticaret T.A.Ş.0,0140080,0140080,0129300,013469%-10,72
Hürriyet Gazetecilik ve Matbaacılık A.Ş.1,36191,36191,27781,3283%-10,23
ICBC Turkey Bank A.S.0,2600700,2669200,2463800,260070%-9,53
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,0800000,0870000,0790000,080000%-10,11
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,5908200,6407500,5492100,590820%-7,79
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,6000000,6250000,5625000,600000%-14,29
Ihlas Holding A.S.0,7228600,7857100,6757100,722860%-10,24
Intema Insaat ve Tesisat Malzeme A.S.0,5202800,5202800,5010100,513850%-6,98
Inveo Yatırım Holding A.Ş.0,0183310,0204740,0180930,018331%-15,38
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,6111500,6684400,5856800,611150%-14,67
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,6111450,6684400,5856810,611145%-15,04
Is Finansal Kiralama A.S.0,0552100,0585300,0532100,055210%-9,77
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,3708000,3754900,3567200,370800%-9,20
Isiklar Enerji ve Yapı Holding A.Ş.0,7900000,8300000,7700000,790000%-10,23
Izmir Demir Celik Sanayi A.S.0,1660000,1743000,1618500,166000%-13,04
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,4130000,4392200,3671100,413000%-10,00
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,1455500,1455500,1308400,140650%-13,13
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0542500,0552800,0491300,054250%-10,17
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,1243600,1243600,1058400,113770%-13,13
Karsan Otomotiv Sanayii ve Ticaret A.S.1,47191,59201,35171,4719%-10,91
Karsu Tekstil Sanayii ve Ticaret A.S.0,6250000,6333300,6083300,625000%-7,41
Kartonsan Karton Sanayi ve Ticaret A.Ş.38,571438,571437,857138,5714%-1,82
Kent Gıda Maddeleri Sanayii A.Ş.0,0125000,0125000,0112500,012500%-9,09
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,0460300,0478400,0424200,046030%-10,53
Kervansaray Yatirim Holding A.S.0,9675101,07500,8868800,967510%-13,25
Klimasan Klima Sanayi ve Ticaret A.Ş.0,3674200,3863600,3636400,367420%-10,19
Koç Holding A.Ș.4,57214,86714,57214,5721%-12,68
Konfrut Gida Sanayi ve Ticaret A.S.0,0382810,0382810,0359370,038281%-2,00
Konya Cimento Sanayii A.S.10,500010,50009,750010,5000%-8,70
Kordsa Teknik Tekstil A.S.0,0850920,0868460,0842140,085092%-8,49
Kristal Kola ve Meşrubat Sanayi A.Ş.3,98573,98573,60253,7941%-10,00
Kuvva Gıda Ticaret ve Sanayi A.Ş.0,4498550,4814670,4376970,449855%-2,63
Kütahya Porselen Sanayi A.Ş.0,9090900,9740300,8928600,909090%-9,68
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0271950,0298780,0262190,027195%-10,80
Logo Yazilim Sanayi ve Ticaret A.S.0,9444401,00000,8750000,944440%-10,53
Luks Kadife Ticaret Sanayii A.S.0,7722200,8019200,7425200,772220%-11,87
Lydia Holding AS0,4533200,4533200,3983720,418977%-10,29
Makina Takim Endustrisi A.S.0,4096200,4096200,4096200,409620%-10,00
Marmaris Altinyunus Turistik Tesisler A.S.1,66671,75001,61111,6667%-6,25
Marshall Boya ve Vernik Sanayi A.Ş.8,81138,81138,49098,8113%-6,78
Marti Otel İşletmeleri A.Ş.0,5250000,5250000,4500000,485000%-5,37
Mazhar Zorlu Holding A.S.0,5500000,6000000,5200000,550000%-11,29
Menderes Tekstil Sanayi ve Ticaret A.S.0,2691200,2794700,2587700,269120%-11,36
Merko Gıda Sanayi ve Ticaret A.Ş.0,8708050,9330060,8263760,870805%-16,95
Metemtur Otelcilik ve Turizm AS4,20504,32183,85454,2050%-6,49
Metro Ticari ve Mali Yatirimlar Holding A.S.0,8601000,9633200,8601000,860100%-19,36
Metro Yatirim Ortakligi A.S.0,7000000,7833300,7000000,700000%-8,70
Migros Ticaret Anonim Sirketi4,90005.200.000,004.700.000,005.200.000,00%-7,14
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,4533200,4533200,3983700,418980%-10,29
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,4591600,4908300,4512500,459160%-10,77
Mondi Turkey Corrugated Cardboard Inc.0,4591640,4908310,4512480,459164%-10,77
Net Holding A.S.0,1035800,1063100,0981300,103580%-7,32
Netas Telekomunikasyon A.S.2,52502,65002,45002,5250%-8,18
Nuh Cimento Sanayi A.S.2,05002,05001,95002,0250%-5,81
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,2812500,2875000,2562500,281250%-10,00
Otokar Otomotiv ve Savunma Sanayi A.Ş.3,03603,34612,93803,0360%-13,49
Oyak Cimento Fabrikalari A.S.0,3615660,3615660,3406050,345846%-9,59
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0061190,0065900,0060520,006119%-10,79
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.7,10007,10006,60006,9000%-11,54
Parsan Makina Parçaları Sanayi A.Ş.0,1648300,1674900,1515400,164830%-11,43
Penguen Gıda Sanayi A.Ş.1,31901,43371,29991,3190%-10,39
Petkim Petrokimya Holding A.S.0,6010700,6495400,5913700,601070%-11,43
Petrokent Turizm A.Ş.5,81406,12005,61005,8140%-6,56
Pınar Entegre Et ve Un Sanayi A.Ş.0,0654760,0702380,0625000,065476%-10,57
Pinar Su Sanayi ve Ticaret A.S.0,0496300,0496300,0434260,046528%-10,71
Pinar Sut Mamulleri Sanayii A.S.0,0926100,0985220,0911330,092610%-8,29
QNB Bank A.Ş.0,1318420,1411490,1209850,131842%-11,46
QNB Finansal Kiralama A.S.0,3830100,3936500,3723700,383010%-7,69
QNB Finansal Kiralama A.Ş.0,0440440,0452680,0428210,044044%-7,69
QNB Finansbank A.Ş.0,2164600,2317400,1986300,216460%-11,46
Ral Yatirim Holding A.S.0,1408600,1447730,1252090,140860%5,88
Ray Sigorta A.S.0,7274000,7439300,7274000,727400%-10,20
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,4000000,4350000,3950000,400000%-10,11
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.1,50601,50601,50601,5060%0,00
Sanko Pazarlama İthalat İhracat A.Ş.1,31111,32831,24211,3111%-9,52
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0620000,0620000,0570000,062000%-1,59
Sasa Polyester Sanayi A.Ş.0,0061150,0063220,0057000,006115%-9,22
Selcuk Gida Endustri Ihracat A.S.25,427430,296421,099325,4274%-17,54
Serve Film Prodüksiyon Eglence A.S.0,4498600,4802500,4377000,449860%-2,63
Soktas Tekstil Sanayi ve Ticaret A.S.1,05071,05070,9863401,0292%-9,43
Sonmez Filament Sentetik A.S.0,7285700,7714300,7285700,728570%-10,53
Sonmez Pamuklu Sanayii A.S.0,1373500,1506420,1373500,137350%-11,43
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,00002,07002,00002,0500%0,00
Şekerbank T.A.Ş.0,1707500,1707500,1620000,168570%-9,41
Tat Gida Sanayi A.S.1,51111,55561,44441,5111%-10,53
Tek Art Insaat Ticaret Turizm A.S.1,46951,63281,42291,4695%-8,70
Tera Finansal Yatırımlar Holding A.Ş.0,2437430,2437430,2222360,229405%-5,88
Tera Yatirim Teknoloji Holding A.Ş.0,2282050,2339100,2225000,228205%-13,04
Tofas Turk Otomobil Fabrikasi A.S.1,32931,39741,32931,3293%-11,36
Tukas Gida Sanayi ve Ticaret A.S.0,3611110,4074070,3574070,361111%-13,33
Tupras Turkiye Petrol Rafinerileri A.S.1,12861,18571,10001,1286%-9,20
Turcas Petrol A.S.0,5197800,5514700,5071000,519780%-8,89
Turk Prysmian Kablo ve Sistemleri A.S.0,3486100,3754300,3486100,348610%-11,86
Turk Sise ve Cam Fabrikalari A.S.0,2533200,2533200,2386300,242310%-10,81
Turkcell Iletisim Hizmetleri A.S.1,76481,83861,72801,7648%-10,70
Turkish Airlines Inc.0,000760000,000760000,000710000,00074000%-8,64
Turkiye Sigorta A.S.0,0205690,0205690,0187620,019179%-10,97
Turkiye Sınai Kalkınma Bankası A.Ş.0,0712100,0729900,0669400,066940%-12,96
Türk Tuborg Bira ve Malt Sanayii A.Ş.2,12772,12771,91841,9184%-11,29
Türkiye Garanti Bankası A.Ş.0,4722500,4722500,4434500,454970%-13,19
Türkiye Kalkınma ve Yatırım Bankası A.Ş.0,7308200,7308200,6678100,718220%-6,56
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,3898300,4067800,3813600,389830%-9,80
Usak Seramik Sanayii A.S.0,0418950,0451180,0386730,041895%-13,33
Vakif Finansal Kiralama A.S.0,0042670,0042670,0038880,004077%-10,43
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0231050,0231050,0212320,022231%-8,72
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,2852200,3046700,2787400,285220%-10,21
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2570300,2625000,2460900,257030%-9,62
Vestel Elektronik Sanayi ve Ticaret A.S.3,30003,35003,25003,3000%-9,59
Viking Kagit ve Seluloz A.S.0,3161800,3308800,3014700,316180%-8,51
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0410000,0420000,0390000,039000%-13,33
Yapi ve Kredi Bankasi A.S.0,4023800,4087600,3768300,402380%-10,00
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,1282100,1420200,1262400,128210%-20,74
Yesil Yapi Endustrisi A.S.0,6044290,6044290,4945330,543986%-11,21
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0826870,0860620,0793120,082687%-10,91
Zorlu Enerji Elektrik Üretim A.Ş.1,00821,07540,9813001,0082%-8,54