Amerikan Doları 50,0196 %0,06Euro 56,1160 %0,32Gram Altın 6.564,00 %3,09Ons Altın 4.058,94 %3,57Brent Petrol 94,6778 %-9,12EUR/USD 1,1219 %0,26Bitcoin 80.254,02 %3,62Ethereum 2.424,31 %6,57

17 Mart 2003 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,4857140,5333330,4857140,485714%-8,93
Afyon Çimento Sanayi T.A.Ş.0,0930000,1012000,0930000,093000%-6,85
Akbank T.A.Ş.0,8878301,01190,8591900,887830%-12,26
Akçansa Çimento Sanayi ve Ticaret A.Ş.2,17142,42862,17142,1714%-10,59
Akenerji Elektrik Üretim A.Ş.1,03681,11661,00491,0368%-7,14
Akin Tekstil A.S.2,15002,15001,85001,8750%-13,79
Aksa Akrilik Kimya Sanayii A.Ş.0,0768930,0824860,0740970,076893%-6,78
Aksigorta A.Ş.0,7541400,8484100,7455700,754140%-11,11
Aksu Enerji Ve Ticaret A.S.0,5583700,5849600,5495100,558370%-4,55
Alarko Carrier Sanayi ve Ticaret A.S.7,50008,25007,25007,5000%-9,09
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0184520,0202090,0180130,018452%-6,67
Alarko Holding A.Ş.0,7894900,8346000,7556500,789490%-4,11
Alcatel Lucent Teletas Telekomunikasyon A.S.1,95052,14561,92621,9505%-8,05
Alkim Alkali Kimya A.S.0,3008200,3420290,2802160,300820%-13,10
Alkim Kagit Sanayi ve Ticaret A.S.0,1119040,1309520,1095230,111904%-17,54
Altinyunus Cesme Turistik Inc.1,05401,13901,05401,0540%-7,46
Anadolu Anonim Türk Sigorta Şirketi0,2124940,2318120,2124940,212494%-10,57
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,2619850,2731340,2536240,261985%-3,09
Anadolu Grubu Holding A.S.0,0446250,0498750,0446250,044625%-10,53
Anadolu Hayat Emeklilik A.S.0,2149600,2423200,2071400,214960%-11,29
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,4035240,4388320,3783030,403524%-9,09
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,3906370,3906370,3906370,390637%0,00
Arcelik A.S.4,227612,68293,98373,9837%-5,77
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,4294400,4624700,4162300,429440%-8,45
Arsan Tekstil Sanayi ve Ticaret A.S.0,0720950,0720950,0595450,059545%-17,41
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1800960,2021480,1727450,180096%-10,91
Ata Gayrimenkul Yatirim Ortakligi A.S.0,3248100,3712100,3248100,324810%-9,00
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,2274700,2464200,2211500,227470%-10,00
Atlantis Yatirim Holding A.S.0,5208100,5264700,4755200,520810%-2,13
Atlas Yatırım Ortaklığı A.Ş.0,2496100,2691800,2496100,249610%-7,27
Avrasya Gayrimenkul Yatirim Ortakligi A.S.0,7690500,9309600,7488100,769050%-17,39
Ayen Enerji A.S.0,7060400,7507300,6971000,706040%-5,95
Aygaz A.S.2,60612,60612,36362,4242%-8,05
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,12851,21341,11631,1285%-7,92
Bak Ambalaj Sanayi ve Ticaret A.S.1,50601,50601,35541,4006%-8,82
Banvit Bandirma Vitaminli Yem Sanayii A.S.0,8687600,9364600,8574800,868760%-9,41
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0317380,0342780,0311040,031738%-5,66
Batisoke Cimento Sanayi ve Ticaret A.S.0,2629400,2629400,2350500,247000%-6,06
Besiktas Futbol Yatirimlari A.S.0,3368330,3616000,3269260,336833%-6,85
Big Medya Teknoloji Anonim Sirketi2,10912,10911,73251,8078%-15,29
Birlik Mensucat Fabric Industry and Trade Inc.3,24793,41243,16573,2479%-3,66
Blume Metal Kimya Anonim Sirketi0,8254270,8827480,8139630,825427%-8,86
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.0,6900000,7600000,6800000,690000%-9,21
Borusan Yatirim ve Pazarlama A.S.1,15001,28331,13331,1500%-10,39
Bosch Fren Sistemleri A.Ş.1,50001,62001,50001,5000%-7,41
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0466470,0466470,0413660,041894%-8,46
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.0,9390201,02440,9146300,939020%-8,33
Burcelik Bursa Celik Dokum Sanayi A.S.0,0400000,0446150,0384610,040000%-11,86
Bursa Cimento Fabrikasi A.S.1,15001,25701,15001,1500%-4,44
Celik Halat ve Tel Sanayii A.S.1,13041,24341,10781,1304%-7,41
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,2712600,2712600,2436800,248280%-10,00
Cim Beton Hazirbeton Prefabrication A.S.7,90007,90006,60006,7000%-5,63
Cimentas Izmir Cimento Fabrikasi A.S.2,70142,94262,70142,7014%-8,20
Coca-Cola İçecek A.Ş.1,83001,98001,78001,8300%-7,58
Cosmos Yatirim Holding A.S.0,3914900,3914900,3392900,339290%-11,36
Çelebi Hava Servisi A.Ş.4,79174,79174,51394,5833%-5,71
Çimsa Çimento Sanayi ve Ticaret A.Ş.2,19442,27782,11112,1944%-4,82
Dagi Yatirim Holding A.S.0,5974100,5974100,5575800,557580%-11,11
Dardanel Onentas Gida Sanayi A.S.0,7100000,8000000,6900000,710000%-10,13
Demisas Dokum Emaye Sanayi A.S.0,2102100,2167100,1972100,210210%-3,00
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.1,42501,52501,35001,4250%-5,00
Derimod Konfeksiyon Ayakkabi A.S.0,4330700,4781900,4240500,433070%-12,73
Deva Holding A.S.0,2965500,2965500,2551000,264660%-12,63
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.1,02501,10001,02501,0250%-10,87
Dogan Burda Magazine Publishing and Media Inc.2,10912,10911,73251,8078%-15,29
Dogan Sirketler Grubu Holdings A.S.0,3601400,3601400,3226300,337640%-6,25
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,4158910,4651420,4049470,415891%-12,64
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,4158900,4651400,4049500,415890%-12,64
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,1587500,1655500,1542100,158750%-4,11
Dogusan Boru Sanayii ve Ticaret A.S.0,3834000,4405000,3834000,383400%-11,32
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.0,8617000,8617000,7755300,804250%-6,67
Dunya Holding A.Ş.15,617516,703913,580415,6175%-6,50
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0254160,0276260,0249740,025416%-8,00
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1666660,1666660,1425920,146296%-12,22
Eczacibasi Yatirim Holding A.S.0,9333301,01670,9000000,933330%-6,67
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.1,30031,30031,05951,1799%-10,91
Ege Endustri ve Ticaret A.S.8,40009,50008,30008,4000%-11,58
Ege Profil ve Sanayi A.S.0,1040760,1072780,1040760,104076%-2,98
Ege Seramik Sanayi ve Ticaret A.Ş.0,4848500,5272700,4424200,484850%-9,09
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,3929400,4521500,3821700,392940%-13,10
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,1911100,2177800,1866700,191110%-10,42
Emek Elektrik Endüstrisi A.Ş.0,5250000,5750000,4875000,525000%-14,29
Eminis Ambalaj A.S.1,23981,23981,02671,0848%-12,50
Enka Insaat ve Sanayi A.S.0,4330720,4381080,4078930,433072%0,00
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.0,8613000,8613000,8482500,861300%-4,35
Eregli Demir ve Celik Fabrikalari T.A.S.0,1142250,1219690,1103530,114225%-7,81
Ersu Meyve ve Gida Sanayi A.S.0,6177300,6983000,6087800,617730%-11,54
Escort Teknoloji Yatırım A.Ş.0,0385100,0440120,0372270,038510%-12,50
Federal-Mogul Izmit Piston2,00002,21432,00002,0000%-8,20
Ford Otomotiv Sanayi A.Ş.0,3562500,3875000,3437500,356250%-9,52
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0037060,0041510,0037060,003706%-11,76
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.0,8557600,8929700,8557600,855760%-4,17
Garanti Faktoring A.S.0,2259100,2541500,2202700,225910%-14,90
Garanti Yatirim Ortakligi A.S.0,1481000,1481000,1257100,137770%-10,11
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0437560,0497920,0431530,043756%-13,69
Goodyear Lastikleri T.A.Ş.0,0882060,0940860,0882060,088206%-11,76
Göltaş Göller Bölgesi Çimento A.Ş.2,76003,00002,68002,7600%-6,76
GSD Denizcilik Gayrimenkul A.Ş.0,1800000,1900000,1766600,180000%-5,26
GSD Holding A.S.0,2777100,2777100,2478500,256810%-6,52
Gubre Fabrikalari T.A.S.0,0673600,0741000,0666100,067360%-10,01
Hacı Ömer Sabancı Holding A.Ş.1,73681,92101,65781,7368%-9,59
Hektaş Ticaret T.A.Ş.0,0143310,0143310,0127150,013254%-7,52
Hürriyet Gazetecilik ve Matbaacılık A.Ş.1,26101,26101,09291,1265%-11,84
ICBC Turkey Bank A.S.0,2874500,3216700,2806000,287450%-8,69
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,0750000,0830000,0740000,075000%-10,71
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,5658500,6573900,5325700,565850%-16,05
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,5500000,6125000,5375000,550000%-12,00
Ihlas Holding A.S.0,7071400,9035700,7071400,707140%-21,74
Intema Insaat ve Tesisat Malzeme A.S.0,5331200,5331200,4688900,481740%-10,71
Inveo Yatırım Holding A.Ş.0,0180930,0192840,0180930,018093%-7,32
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,5856800,6684400,5729500,585680%-14,42
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,5856810,6684400,5729490,585681%-14,81
Is Finansal Kiralama A.S.0,0538800,0578700,0518800,053880%-6,89
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,3661000,3942600,3567200,366100%-8,24
Isiklar Enerji ve Yapı Holding A.Ş.0,7300000,8100000,7200000,730000%-10,98
Izmir Demir Celik Sanayi A.S.0,1593600,1784500,1543800,159360%-10,70
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,3998900,4326700,3867800,399890%-10,29
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,1635400,1635400,1324700,140650%-13,13
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0511800,0593700,0491300,051180%-16,67
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,1296500,1296500,1071600,113770%-13,13
Karsan Otomotiv Sanayii ve Ticaret A.S.1,47191,62211,44181,4719%-10,91
Karsu Tekstil Sanayii ve Ticaret A.S.0,6333300,6833300,6333300,633330%-6,17
Kartonsan Karton Sanayi ve Ticaret A.Ş.40,000040,000038,571438,5714%-3,57
Kent Gıda Maddeleri Sanayii A.Ş.0,0127500,0132500,0125000,012750%-5,56
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,0514500,0550600,0487400,051450%-14,92
Kervansaray Yatirim Holding A.S.0,8600000,9540700,8600000,860000%-11,11
Klimasan Klima Sanayi ve Ticaret A.Ş.0,3409100,3712100,3371200,340910%-9,09
Koç Holding A.Ș.4,27724,64594,20344,2772%-9,38
Konfrut Gida Sanayi ve Ticaret A.S.0,0390620,0390620,0359370,036328%-6,06
Konya Cimento Sanayii A.S.10,250011,250010,250010,2500%-8,89
Kordsa Teknik Tekstil A.S.0,0824600,0877230,0798280,082460%-5,05
Kristal Kola ve Meşrubat Sanayi A.Ş.3,98573,98573,37253,5258%-13,21
Kuvva Gıda Ticaret ve Sanayi A.Ş.0,4449920,4741720,4255390,444992%-6,15
Kütahya Porselen Sanayi A.Ş.0,9415600,9902600,8766200,941560%-4,92
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0247560,0284140,0235360,024756%-12,87
Logo Yazilim Sanayi ve Ticaret A.S.0,8194400,9166700,8194400,819440%-10,61
Luks Kadife Ticaret Sanayii A.S.0,7425200,8167800,7202500,742520%-7,41
Lydia Holding AS0,4189770,4189770,3640290,377766%-8,33
Makina Takim Endustrisi A.S.0,3368000,3641100,3368000,336800%-13,95
Marmaris Altinyunus Turistik Tesisler A.S.1,63891,80561,58331,6389%-9,23
Marshall Boya ve Vernik Sanayi A.Ş.8,49099,13178,49098,4909%-8,62
Marti Otel İşletmeleri A.Ş.0,6000000,6000000,5375000,575000%-6,12
Mazhar Zorlu Holding A.S.0,5100000,5700000,4900000,510000%-8,93
Menderes Tekstil Sanayi ve Ticaret A.S.0,2518700,2794700,2484100,251870%-9,88
Merko Gıda Sanayi ve Ticaret A.Ş.0,8530340,9774350,7997190,853034%-11,11
Metemtur Otelcilik ve Turizm AS4,20504,49704,14664,2050%-8,86
Metro Ticari ve Mali Yatirimlar Holding A.S.0,8429000,9633200,7740900,842900%-12,50
Metro Yatirim Ortakligi A.S.1,15001,18331,06671,1500%0,00
Migros Ticaret Anonim Sirketi4,80005.100.000,004.600.000,005.100.000,00%-1,92
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,4189800,4189800,3640300,377770%-8,33
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,4354100,4750000,4275000,435410%-8,33
Mondi Turkey Corrugated Cardboard Inc.0,4354140,4749980,4274980,435414%-8,33
Net Holding A.S.0,0954000,1090300,0954000,095400%-12,50
Netas Telekomunikasyon A.S.2,42502,60002,35002,4250%-6,73
Nuh Cimento Sanayi A.S.2,00002,00001,92501,9250%-9,41
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,2687500,2875000,2625000,268750%-8,51
Otokar Otomotiv ve Savunma Sanayi A.Ş.2,97073,29712,93802,9707%-9,90
Oyak Cimento Fabrikalari A.S.0,3563260,3563260,3091650,319645%-10,29
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0061870,0067250,0061190,006187%-8,00
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.7,00007,00006,30006,6000%-7,04
Parsan Makina Parçaları Sanayi A.Ş.0,1914200,2126900,1887600,191420%-10,00
Penguen Gıda Sanayi A.Ş.1,39551,49111,31901,3955%-2,67
Petkim Petrokimya Holding A.S.0,5525900,5913700,5332000,552590%-8,07
Petrokent Turizm A.Ş.6,12007,24206,01806,1200%-7,69
Pınar Entegre Et ve Un Sanayi A.Ş.0,0613090,0702380,0595230,061309%-10,44
Pinar Su Sanayi ve Ticaret A.S.0,0490090,0490090,0397040,044356%-10,63
Pinar Sut Mamulleri Sanayii A.S.0,0827580,0926100,0812800,082758%-10,64
QNB Bank A.Ş.0,1209850,1333930,1178830,120985%-11,36
QNB Finansal Kiralama A.S.0,3617300,3936500,3510900,361730%-8,11
QNB Finansal Kiralama A.Ş.0,0415970,0452680,0403740,041597%-8,11
QNB Finansbank A.Ş.0,1986300,2190000,1935400,198630%-11,37
Ral Yatirim Holding A.S.0,1432080,1705980,1408600,143208%-14,88
Ray Sigorta A.S.0,6778000,7356600,6778000,677800%-7,87
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,3750000,4150000,3700000,375000%-10,71
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.1,26421,43691,20901,2642%-9,85
Sanko Pazarlama İthalat İhracat A.Ş.1,25931,34561,22481,2593%-8,75
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0550000,0570000,0530000,055000%-5,17
Sasa Polyester Sanayi A.Ş.0,0058040,0062180,0057000,005804%-8,19
Selcuk Gida Endustri Ihracat A.S.24,886426,509421,640324,8864%-6,12
Serve Film Prodüksiyon Eglence A.S.0,4437800,4741700,4255400,443780%-6,41
Soktas Tekstil Sanayi ve Ticaret A.S.1,05071,05070,9648900,986340%-8,00
Sonmez Filament Sentetik A.S.0,6857100,7428600,6571400,685710%-9,43
Sonmez Pamuklu Sanayii A.S.0,1329190,1395650,1262730,132919%-3,23
Şekerbank T.A.Ş.0,1751300,1751300,1444800,157620%-12,19
Tat Gida Sanayi A.S.1,51111,57781,46671,5111%-5,56
Tek Art Insaat Ticaret Turizm A.S.1,46951,56281,39951,4695%-7,35
Tera Finansal Yatırımlar Holding A.Ş.0,2150670,2150670,2007300,200730%-11,39
Tera Yatirim Teknoloji Holding A.Ş.0,2076670,2396150,2053850,207667%-15,35
Tofas Turk Otomobil Fabrikasi A.S.1,24401,36331,19291,2440%-9,88
Tukas Gida Sanayi ve Ticaret A.S.0,3481480,3796290,3388880,348148%-10,48
Tupras Turkiye Petrol Rafinerileri A.S.1,08571,18571,07141,0857%-9,52
Turcas Petrol A.S.0,4817500,5451400,4690700,481750%-8,43
Turk Prysmian Kablo ve Sistemleri A.S.0,3184400,3553100,3150900,318440%-10,38
Turk Sise ve Cam Fabrikalari A.S.0,2423100,2423100,2166100,223950%-8,96
Turkcell Iletisim Hizmetleri A.S.1,47101,63631,43411,4710%-11,11
Turkish Airlines Inc.0,000770000,000770000,000700000,00072000%-6,49
Turkiye Sigorta A.S.0,0194570,0194570,0177890,018067%-9,09
Turkiye Sınai Kalkınma Bankası A.Ş.0,0697900,0715300,0640900,064090%-6,25
Türk Tuborg Bira ve Malt Sanayii A.Ş.2,09282,09281,77891,8138%-13,33
Türkiye Garanti Bankası A.Ş.0,4434500,4434500,3858600,391620%-12,82
Türkiye Kalkınma ve Yatırım Bankası A.Ş.0,6300100,6300100,5670100,579610%-8,00
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,3389800,3983100,3305100,338980%-13,04
Usak Seramik Sanayii A.S.0,0399620,0431850,0386730,039962%-10,15
Vakif Finansal Kiralama A.S.0,0042670,0042670,0038400,003888%-9,87
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0243540,0243540,0218560,022231%-7,77
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,2917100,3241200,2917100,291710%-10,00
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2597700,2898400,2570300,259770%-10,37
Vestel Elektronik Sanayi ve Ticaret A.S.3,10003,40003,05003,1000%-8,82
Viking Kagit ve Seluloz A.S.0,3235300,3676500,3235300,323530%-10,20
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0400000,0400000,0340000,034000%-17,07
Yapi ve Kredi Bankasi A.S.0,3832200,4151500,3704400,383220%-9,09
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,1203200,1400500,1144100,120320%-16,44
Yesil Yapi Endustrisi A.S.0,5851970,5851970,4890380,516512%-11,74
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0860620,0911250,0826870,086062%-7,27
Zorlu Enerji Elektrik Üretim A.Ş.1,06201,11571,03511,0620%-4,82