Amerikan Doları 50,0424 %0,05Euro 56,3636 %0,34Gram Altın 6.702,00 %2,04Ons Altın 4.142,16 %1,99Brent Petrol 93,8241 %-1,43EUR/USD 1,1263 %0,29Bitcoin 80.705,93 %0,71Ethereum 2.430,77 %0,40

2 Mart 2004 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,6809520,6857140,6666660,680952%1,42
Afyon Çimento Sanayi T.A.Ş.0,1225400,1236300,1203500,122540%-0,45
Akbank T.A.Ş.2,02082,02081,93662,0208%4,35
Akçansa Çimento Sanayi ve Ticaret A.Ş.4,02504,02503,85004,0250%4,55
Akenerji Elektrik Üretim A.Ş.1,10861,10861,08471,1086%0,72
Akin Tekstil A.S.2,22002,22002,19002,2200%1,37
Aksa Akrilik Kimya Sanayii A.Ş.0,0964660,0964660,0943690,096466%1,47
Aksigorta A.Ş.1,36221,36951,31851,3622%2,19
Aksu Enerji Ve Ticaret A.S.0,6691600,6735900,6558600,669160%0,67
Alarko Carrier Sanayi ve Ticaret A.S.10,700010,700010,300010,7000%2,88
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0339170,0342680,0328620,033917%1,05
Alarko Holding A.Ş.1,70301,70301,64661,7030%2,03
Alcatel Lucent Teletas Telekomunikasyon A.S.3,60853,60853,51103,6085%1,37
Alkim Alkali Kimya A.S.0,3238970,3296660,3238970,323897%-2,48
Alkim Kagit Sanayi ve Ticaret A.S.0,1514280,1585710,1514280,151428%-5,92
Altinyunus Cesme Turistik Inc.2,61812,65212,51612,6181%-1,28
Anadolu Anonim Türk Sigorta Şirketi0,3844220,3863530,3747630,384422%2,58
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,4740820,4765900,4690650,474082%0,00
Anadolu Grubu Holding A.S.0,0945000,0945000,0918750,094500%0,00
Anadolu Hayat Emeklilik A.S.0,6566000,6644200,6097000,656600%7,01
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,8978400,8978400,8524440,897840%4,71
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,1576960,1591560,1547750,157696%0,94
Arcelik A.S.7,56107,56107,21957,5122%3,36
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,4690800,4756900,4591700,469080%0,00
Arsan Tekstil Sanayi ve Ticaret A.S.0,0563410,0563410,0558070,056074%0,00
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1573080,1573080,1528980,157308%2,88
Ata Gayrimenkul Yatirim Ortakligi A.S.1,13501,17081,02081,1350%13,57
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,3348800,3348800,3285600,334880%1,92
Atlantis Yatirim Holding A.S.1,75491,79741,47181,7549%10,71
Atlas Yatırım Ortaklığı A.Ş.0,5285800,5481500,4992100,528580%5,88
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,24671,29521,17381,2467%4,76
Ayen Enerji A.S.0,8311600,8445700,8132900,831160%2,20
Aygaz A.S.3,55003,55003,45003,5250%2,17
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,74731,74731,73521,7473%0,00
Bak Ambalaj Sanayi ve Ticaret A.S.0,9186410,9186410,9035810,912617%0,00
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,75001,76251,72501,7500%0,00
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0330080,0333890,0323730,033008%0,00
Batisoke Cimento Sanayi ve Ticaret A.S.0,2987900,2987900,2868400,290820%1,39
Besiktas Futbol Yatirimlari A.S.0,4636410,4656230,4596780,463641%0,43
Big Medya Teknoloji Anonim Sirketi2,62632,62632,48572,5259%0,60
Birlik Mensucat Fabric Industry and Trade Inc.5,75585,79695,67355,7558%0,72
Blume Metal Kimya Anonim Sirketi0,1641680,1687540,1568310,164168%2,29
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.1,33001,34001,14001,3300%4,72
Borusan Yatirim ve Pazarlama A.S.3,08333,11673,03333,0833%0,54
Bosch Fren Sistemleri A.Ş.2.440,002.450,002.435,002.440,00%0,62
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0251710,0251710,0246430,024995%-1,39
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,28051,29271,26831,2805%-0,94
Burcelik Bursa Celik Dokum Sanayi A.S.0,0907690,0915380,0876920,090769%1,72
Bursa Cimento Fabrikasi A.S.1,21961,21961,19821,2196%1,79
Celik Halat ve Tel Sanayii A.S.0,9495100,9630800,9269100,949510%1,94
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,6942500,6942500,6712600,689660%2,04
Cim Beton Hazirbeton Prefabrication A.S.10,600010,600010,300010,5000%-0,94
Cimentas Izmir Cimento Fabrikasi A.S.2,65322,70142,65322,6532%-1,79
Coca-Cola İçecek A.Ş.4,15004,15004,05004,1500%1,72
Cosmos Yatirim Holding A.S.2,01832,01831,50501,9313%7,77
Çelebi Hava Servisi A.Ş.5,05565,05564,91675,0000%1,12
Çimsa Çimento Sanayi ve Ticaret A.Ş.3,20003,20003,12503,2000%2,40
Dagi Yatirim Holding A.S.2,25022,25022,03122,1507%3,85
Dardanel Onentas Gida Sanayi A.S.1,19001,21001,14001,1900%3,48
Demisas Dokum Emaye Sanayi A.S.0,6111300,6198000,6068000,611130%-0,70
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.10,350010,35008,650010,3500%11,89
Derimod Konfeksiyon Ayakkabi A.S.0,5864500,5864500,5729200,586450%3,17
Deva Holding A.S.0,3603200,3603200,3539500,353950%-2,63
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.3,10003,12503,07503,1000%0,00
Dogan Burda Magazine Publishing and Media Inc.2,62382,62382,48572,5234%0,50
Dogan Sirketler Grubu Holdings A.S.0,9378800,9378800,9003600,937880%2,46
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,7004490,7223380,6949770,700449%-1,54
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,7004500,7223400,6949800,700450%-1,54
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,2993600,3016300,2925500,299360%2,33
Dogusan Boru Sanayii ve Ticaret A.S.0,7178500,7341700,7015400,717850%0,00
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.2,12322,12322,08532,1232%1,36
Dunya Holding A.Ş.11,407511,407511,135911,4075%1,20
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0784590,0802270,0780170,078459%0,57
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1574070,1574070,1537030,155555%1,20
Eczacibasi Yatirim Holding A.S.1,37501,37501,35001,3750%1,23
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.1,85891,85891,81071,8396%-1,55
Ege Endustri ve Ticaret A.S.6,20006,30006,15006,2000%-1,59
Ege Profil ve Sanayi A.S.0,1288940,1288940,1280940,128894%0,62
Ege Seramik Sanayi ve Ticaret A.Ş.1,02001,06001,02001,0200%0,00
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,9204401,00660,9150600,920440%2,40
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,4453300,4506700,4346700,445330%1,21
Emek Elektrik Endüstrisi A.Ş.0,5150000,5250000,5000000,515000%0,00
Eminis Ambalaj A.S.1,44131,44131,39481,4180%0,00
Enka Insaat ve Sanayi A.S.0,6950300,6950300,6750300,695030%2,96
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,56601,60521,30501,5660%6,19
Eregli Demir ve Celik Fabrikalari T.A.S.0,3329960,3329960,3213800,332996%3,61
Ersu Meyve ve Gida Sanayi A.S.0,7009900,7103400,6978700,700990%0,45
Escort Teknoloji Yatırım A.Ş.0,0359430,0361260,0342930,035943%7,10
Federal-Mogul Izmit Piston2,58572,58572,58572,5857%0,56
Fenerbahçe Futbol A.Ş.6,56726,66246,51966,5672%-2,13
Ford Otomotiv Sanayi A.Ş.0,9300000,9300000,9050000,930000%2,20
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0057810,0060290,0056330,005781%3,53
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.1,48831,48831,46351,4883%0,00
Garanti Faktoring A.S.0,3908300,3930900,3772800,390830%1,77
Garanti Yatirim Ortakligi A.S.0,2403200,2403200,2217300,229700%4,85
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0663890,0669930,0615610,066389%6,79
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,8559540,8614180,8249940,855954%3,75
Goodyear Lastikleri T.A.Ş.0,1066310,1081990,1058470,106631%0,00
Göltaş Göller Bölgesi Çimento A.Ş.3,74003,76003,70003,7400%0,00
GSD Denizcilik Gayrimenkul A.Ş.0,4999900,5066500,4933200,499990%0,00
GSD Holding A.S.0,3583300,3583300,3493800,358330%0,84
Gubre Fabrikalari T.A.S.0,1919800,1953500,1903000,191980%0,88
Hacı Ömer Sabancı Holding A.Ş.3,34203,34203,21043,3420%3,25
Hektaş Ticaret T.A.Ş.0,0251060,0251060,0240820,024594%1,41
Hürriyet Gazetecilik ve Matbaacılık A.Ş.2,75742,75742,70082,7149%-0,52
ICBC Turkey Bank A.S.0,3148200,3148200,3079800,314820%2,22
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1270000,1310000,1260000,127000%3,25
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.1,20741,28681,12001,2074%0,66
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,8400000,8500000,8300000,840000%1,20
Ihlas Holding A.S.1,02931,02931,01361,0293%2,34
Intema Insaat ve Tesisat Malzeme A.S.0,6680100,6680100,6487400,664800%1,47
Inveo Yatırım Holding A.Ş.0,1138000,1166570,0976110,113800%7,42
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,5538500,5602200,5474800,553850%0,00
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,5538500,5602160,5474840,553850%0,00
Is Finansal Kiralama A.S.0,1746000,1746000,1696200,174600%0,00
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,6758800,6758800,6524100,675880%2,86
Isiklar Enerji ve Yapı Holding A.Ş.0,7900000,8000000,7900000,790000%0,00
Izmir Demir Celik Sanayi A.S.0,2490000,2523200,2423600,249000%1,35
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,5637800,5703300,5572200,563780%1,18
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,2355000,2355000,2289600,233870%0,00
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2301900,2301900,2249000,228870%-0,57
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0753400,0765700,0741100,075340%-1,08
Karsan Otomotiv Sanayii ve Ticaret A.S.3,65263,65263,46043,6526%3,40
Karsu Tekstil Sanayii ve Ticaret A.S.0,6766700,6833300,6766700,676670%-0,49
Kartonsan Karton Sanayi ve Ticaret A.Ş.63,928663,928663,214363,2143%0,00
Kent Gıda Maddeleri Sanayii A.Ş.0,0176000,0176000,0174000,017600%0,57
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1254600,1281600,1245500,125460%-0,71
Kervansaray Yatirim Holding A.S.1,02131,05481,00781,0213%-3,80
Klimasan Klima Sanayi ve Ticaret A.Ş.0,4242400,4280300,4166700,424240%0,00
Koç Holding A.Ș.6,35916,40156,18956,3591%1,35
Konfrut Gida Sanayi ve Ticaret A.S.0,0603120,0603120,0584370,059375%1,06
Konya Cimento Sanayii A.S.16,500016,500016,300016,5000%1,23
Kordsa Teknik Tekstil A.S.0,1242160,1247430,1231640,124216%0,00
Koza Anadolu Metal Madencilik A.S.0,1577000,1591600,1547800,157700%0,93
Kristal Kola ve Meşrubat Sanayi A.Ş.1,24941,24941,22641,2340%0,00
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,06191,07141,04291,0619%1,36
Kütahya Porselen Sanayi A.Ş.1,19481,20781,19481,1948%-0,54
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0307310,0309750,0297560,030731%4,13
Logo Yazilim Sanayi ve Ticaret A.S.1,43331,45831,42501,4333%0,00
Luks Kadife Ticaret Sanayii A.S.0,9578500,9578500,9430000,957850%0,78
Lydia Holding AS0,8791660,8791660,8585610,872298%1,60
Makina Takim Endustrisi A.S.0,6554000,6827100,6463000,655400%-1,37
Marmaris Altinyunus Turistik Tesisler A.S.4,07504,10003,77504,0750%4,49
Marshall Boya ve Vernik Sanayi A.Ş.11,775111,855211,614911,7751%0,68
Marti Otel İşletmeleri A.Ş.1,46001,46001,32001,4300%5,15
Mazhar Zorlu Holding A.S.1,44001,47001,42001,4400%0,70
Menderes Tekstil Sanayi ve Ticaret A.S.0,2725700,2760200,2725700,272570%0,00
Merko Gıda Sanayi ve Ticaret A.Ş.1,56391,59941,47501,5639%3,53
Metemtur Otelcilik ve Turizm AS0,8363200,8596800,7989400,836320%2,29
Metro Ticari ve Mali Yatirimlar Holding A.S.0,7740900,7740900,7637700,774090%0,67
Metro Yatirim Ortakligi A.S.1,12001,15331,07331,1200%4,35
Migros Ticaret Anonim Sirketi7,40007.450.000,007.150.000,007.450.000,00%2,05
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,8791700,8791700,8585600,872300%1,60
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,19701,23021,10681,1970%9,09
Mondi Turkey Corrugated Cardboard Inc.1,19701,23021,10681,1970%-92,11
Net Holding A.S.0,2289700,2316900,2180600,228970%2,44
Netas Telekomunikasyon A.S.4,22504,22504,12504,2250%3,05
Nuh Cimento Sanayi A.S.2,55002,55002,52502,5500%0,99
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,5300000,5450000,5200000,530000%1,92
Otokar Otomotiv ve Savunma Sanayi A.Ş.4,62504,62504,42504,6250%0,54
Oyak Cimento Fabrikalari A.S.0,5069780,5069780,4991180,506978%2,38
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0171490,0174850,0147950,017149%5,38
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.0,7640000,7640000,7480000,752000%-3,59
Parsan Makina Parçaları Sanayi A.Ş.0,3815100,3908100,3777900,381510%-1,44
Penguen Gıda Sanayi A.Ş.1,88101,93271,82921,8810%0,00
Petkim Petrokimya Holding A.S.0,5089700,5138100,4992700,508970%0,00
Petrokent Turizm A.Ş.9,07809,18008,56809,0780%1,14
Pınar Entegre Et ve Un Sanayi A.Ş.0,0970230,0976190,0916660,097023%1,87
Pinar Su Sanayi ve Ticaret A.S.0,0657590,0657590,0623470,063278%-1,92
Pinar Sut Mamulleri Sanayii A.S.0,1625610,1640390,1591130,162561%0,00
QNB Bank A.Ş.0,2342140,2357660,2233570,234214%3,42
QNB Finansal Kiralama A.S.0,8830600,8936900,8724200,883060%1,84
QNB Finansal Kiralama A.Ş.0,1015470,1027710,1003240,101547%1,72
QNB Finansbank A.Ş.0,3845300,3870800,3667000,384530%3,42
Ral Yatirim Holding A.S.0,1150360,1166010,1126880,115036%1,38
Ray Sigorta A.S.0,6364700,6447400,6116800,636470%4,05
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,6350000,6550000,6300000,635000%3,25
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,7944580,7944580,7806420,794458%1,77
Sanko Pazarlama İthalat İhracat A.Ş.1,50081,51121,48361,5008%0,46
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0875000,0905000,0860000,087500%2,94
Sasa Polyester Sanayi A.Ş.0,0077730,0078760,0077210,007773%0,00
Selcuk Gida Endustri Ihracat A.S.18,177918,177917,745118,1779%1,20
Serve Film Prodüksiyon Eglence A.S.1,06191,07141,04291,0619%1,36
Soktas Tekstil Sanayi ve Ticaret A.S.1,38091,38091,34661,3723%0,00
Sonmez Filament Sentetik A.S.1,71001,74001,67001,7100%-1,16
Sonmez Pamuklu Sanayii A.S.0,2264060,2326090,2264060,226406%-1,35
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,81002,87002,81002,8700%0,35
Şekerbank T.A.Ş.0,3480800,3480800,3305600,343700%3,98
Tat Gida Sanayi A.S.2,49002,50002,45002,4900%1,22
Tek Art Insaat Ticaret Turizm A.S.3,42893,49893,28893,4289%2,80
Tera Finansal Yatırımlar Holding A.Ş.0,8100890,8100890,7312310,774244%3,85
Tera Yatirim Teknoloji Holding A.Ş.0,4062060,4267450,3879500,406206%4,09
Tofas Turk Otomobil Fabrikasi A.S.2,67302,67302,61002,6730%1,71
Tukas Gida Sanayi ve Ticaret A.S.0,3462960,3481480,3425920,346296%0,54
Tupras Turkiye Petrol Rafinerileri A.S.1,57141,57141,54291,5714%0,92
Turcas Petrol A.S.0,7986900,7986900,7860100,798690%0,80
Turk Prysmian Kablo ve Sistemleri A.S.0,5028000,5095100,4994500,502800%-0,66
Turk Sise ve Cam Fabrikalari A.S.0,5360100,5360100,5139800,532340%2,11
Turkcell Iletisim Hizmetleri A.S.3,14473,14472,99833,1447%4,32
Turkish Airlines Inc.0,0011000,0011000,0010100,001100%7,84
Turkiye Sigorta A.S.0,0255720,0255720,0248770,025294%1,68
Turkiye Sınai Kalkınma Bankası A.Ş.0,1652100,1693300,1562000,156660%1,85
Türk Tuborg Bira ve Malt Sanayii A.Ş.2,04052,04052,00562,0405%-0,85
Türkiye Garanti Bankası A.Ş.1,12301,12301,08271,1173%2,11
Türkiye Kalkınma ve Yatırım Bankası A.Ş.0,8064200,8064200,7560200,787520%-2,34
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,3593200,3627100,3559300,359320%0,00
Usak Seramik Sanayii A.S.0,0721890,0728340,0709000,072189%0,00
Ülker Bisküvi Sanayi A.Ş.5,65005,80005,30005,6500%10,78
Vakif Finansal Kiralama A.S.0,0104310,0104310,0102890,010384%0,00
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0322230,0322230,0315980,032223%1,18
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,6326800,6689800,6171200,632680%2,09
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2428100,2450000,2406300,242810%0,00
Vestel Elektronik Sanayi ve Ticaret A.S.5,75005,80005,55005,7500%1,77
Viking Kagit ve Seluloz A.S.0,4000000,4029400,3970600,400000%-0,73
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0590000,0600000,0580000,060000%3,45
Yapi ve Kredi Bankasi A.S.0,7664300,7664300,7408800,766430%2,56
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,3254600,3294100,3215200,325460%0,61
Yesil Yapi Endustrisi A.S.0,5769550,5769550,5687130,571460%0,00
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0899100,0905170,0886950,089910%0,00
Zorlu Enerji Elektrik Üretim A.Ş.1,42491,43841,39801,4249%0,95