Amerikan Doları 50,0212 %0,01Euro 56,1657 %-0,01Gram Altın 6.566,50 %-0,03Ons Altın 4.060,25 %-0,03Brent Petrol 94,6541 %-0,56EUR/USD 1,1228 %-0,02Bitcoin 80.153,98 %0,02Ethereum 2.416,24 %-0,20

8 Mart 2004 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,7238090,7333330,6714280,723809%7,04
Afyon Çimento Sanayi T.A.Ş.0,1258200,1291000,1252700,125820%0,44
Akbank T.A.Ş.2,00682,03491,99282,0068%-0,69
Akçansa Çimento Sanayi ve Ticaret A.Ş.3,90003,92503,85003,9000%-1,27
Akenerji Elektrik Üretim A.Ş.1,14051,14051,12461,1405%3,62
Akin Tekstil A.S.2,23002,23002,21002,2200%0,00
Aksa Akrilik Kimya Sanayii A.Ş.0,0971650,0971650,0957670,097165%1,46
Aksigorta A.Ş.1,34031,34761,32581,3403%0,00
Aksu Enerji Ve Ticaret A.S.0,6957500,7134700,6913200,695750%1,29
Alarko Carrier Sanayi ve Ticaret A.S.10,900011,000010,800010,9000%1,87
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0319840,0347950,0314560,031984%1,11
Alarko Holding A.Ş.1,71431,71431,68051,7143%2,70
Alcatel Lucent Teletas Telekomunikasyon A.S.3,58413,58413,53533,5841%1,38
Alkim Alkali Kimya A.S.0,3857100,3873580,3585120,385710%8,08
Alkim Kagit Sanayi ve Ticaret A.S.0,1357140,1357140,1323800,135714%1,79
Altinyunus Cesme Turistik Inc.2,72012,78812,65212,7201%2,56
Anadolu Anonim Türk Sigorta Şirketi0,3902170,3940810,3882850,390217%0,00
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,4690650,4690650,4590320,469065%1,63
Anadolu Grubu Holding A.S.0,0971250,0971250,0945000,097125%2,78
Anadolu Hayat Emeklilik A.S.0,6566000,6644200,6409700,656600%1,82
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,9028840,9079290,8776640,902884%2,29
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,1576960,1591560,1562350,157696%0,94
Arcelik A.S.7,60987,60987,41467,6098%1,96
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,4591700,4657800,4558700,459170%-0,71
Arsan Tekstil Sanayi ve Ticaret A.S.0,0566080,0566080,0558070,056608%1,44
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1543680,1558380,1514270,154368%0,96
Ata Gayrimenkul Yatirim Ortakligi A.S.1,12791,19931,08511,1279%2,60
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,3980700,4043900,3601600,398070%12,50
Atlantis Yatirim Holding A.S.1,64171,75491,61341,6417%0,87
Atlas Yatırım Ortaklığı A.Ş.0,5285800,5383700,5285800,528580%4,85
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,23051,23861,22241,2305%0,00
Ayen Enerji A.S.0,8490300,8535000,8490300,849030%0,53
Aygaz A.S.3,67503,67503,60003,6500%2,10
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,74731,75941,73521,7473%0,70
Bak Ambalaj Sanayi ve Ticaret A.S.0,9126170,9126170,9035810,903581%0,00
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,95002,07501,78751,9500%9,86
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0330080,0333890,0323730,033008%0,78
Batisoke Cimento Sanayi ve Ticaret A.S.0,2928200,2928200,2868400,290820%1,39
Besiktas Futbol Yatirimlari A.S.0,4418460,4458090,4378830,441846%-2,19
Big Medya Teknoloji Anonim Sirketi2,50082,50082,47562,4857%0,41
Birlik Mensucat Fabric Industry and Trade Inc.5,63245,75585,63245,6324%-2,84
Blume Metal Kimya Anonim Sirketi0,2008540,2054390,1779250,200854%12,89
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.1,29001,31001,28001,2900%0,78
Borusan Yatirim ve Pazarlama A.S.3,01673,05003,00003,0167%0,00
Bosch Fren Sistemleri A.Ş.2.450,002.490,002.430,002.450,00%0,82
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0251710,0251710,0248190,024995%0,71
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,39021,39021,36581,3902%1,79
Burcelik Bursa Celik Dokum Sanayi A.S.0,0969230,0984610,0923070,096923%4,13
Bursa Cimento Fabrikasi A.S.1,21961,23021,19821,2196%0,89
Celik Halat ve Tel Sanayii A.S.0,9269100,9495100,9178600,926910%1,49
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,7632200,7632200,7310300,749430%1,88
Cim Beton Hazirbeton Prefabrication A.S.11,800011,800011,200011,3000%-0,88
Cimentas Izmir Cimento Fabrikasi A.S.2,67732,67732,62902,6773%1,83
Coca-Cola İçecek A.Ş.4,28004,28004,15004,2800%1,90
Cosmos Yatirim Holding A.S.1,98351,98351,82691,8443%-2,75
Çelebi Hava Servisi A.Ş.5,00005,00004,91674,9722%-0,56
Çimsa Çimento Sanayi ve Ticaret A.Ş.3,32503,35003,20003,3250%3,10
Dagi Yatirim Holding A.S.2,13082,13082,03122,0710%0,97
Dardanel Onentas Gida Sanayi A.S.1,31001,33001,26001,3100%3,15
Demisas Dokum Emaye Sanayi A.S.0,6198000,6891500,6154600,619800%-2,05
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.10,300011,000010,100010,3000%-1,90
Derimod Konfeksiyon Ayakkabi A.S.0,5774300,5909600,5684100,577430%0,79
Deva Holding A.S.0,3603200,3603200,3539500,357130%0,90
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.3,17503,20003,07503,1750%4,10
Dogan Burda Magazine Publishing and Media Inc.2,49822,49822,47312,4857%0,51
Dogan Sirketler Grubu Holdings A.S.0,9303700,9303700,9078600,930370%1,64
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,7004490,7168660,6949770,700449%0,00
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,7004500,7168700,6949800,700450%0,00
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,3129600,3175000,2970900,312960%6,15
Dogusan Boru Sanayii ve Ticaret A.S.0,7260100,7586400,7260100,726010%1,14
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.2,14222,14222,11372,1422%1,35
Dunya Holding A.Ş.11,543411,679211,407511,5434%1,19
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0751440,0784590,0747020,075144%0,59
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1629620,1629620,1574070,159259%1,18
Eczacibasi Yatirim Holding A.S.1,38331,39171,35831,3833%1,22
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.1,83001,83001,79151,8011%-0,53
Ege Endustri ve Ticaret A.S.6,25006,40006,20006,2500%-0,79
Ege Profil ve Sanayi A.S.0,1272930,1280940,1264930,127293%-0,63
Ege Seramik Sanayi ve Ticaret A.Ş.1,04001,04001,02001,0400%0,97
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,9312100,9473600,9312100,931210%0,58
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,4373300,4400000,4320000,437330%1,23
Emek Elektrik Endüstrisi A.Ş.0,5850000,6050000,5650000,585000%0,86
Eminis Ambalaj A.S.1,47231,47231,44131,4490%1,63
Enka Insaat ve Sanayi A.S.0,6850300,6850300,6750300,685030%2,24
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,56601,60521,52681,5660%0,00
Eregli Demir ve Celik Fabrikalari T.A.S.0,3678450,3678450,3504200,367845%4,97
Ersu Meyve ve Gida Sanayi A.S.0,7228000,7290300,7165700,722800%0,00
Escort Teknoloji Yatırım A.Ş.0,0352090,0361260,0348430,035209%1,05
Federal-Mogul Izmit Piston2,68572,70002,65712,6857%0,53
Fenerbahçe Futbol A.Ş.6,37696,61486,32936,3769%0,00
Ford Otomotiv Sanayi A.Ş.1,01501,03500,9550001,0150%6,28
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0064730,0064730,0058310,006473%9,16
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.1,45111,47591,42631,4511%0,00
Garanti Faktoring A.S.0,3772800,3863100,3772800,377280%0,60
Garanti Yatirim Ortakligi A.S.0,2257200,2257200,2230600,223060%-0,59
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0627680,0648810,0624660,062768%-1,89
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,8468490,8741660,8432060,846849%0,00
Goodyear Lastikleri T.A.Ş.0,1113360,1113360,1097670,111336%2,16
Göltaş Göller Bölgesi Çimento A.Ş.3,68003,70003,66003,6800%1,10
GSD Denizcilik Gayrimenkul A.Ş.0,5033200,5099900,4999900,503320%1,34
GSD Holding A.S.0,3493800,3493800,3404200,343400%0,00
Gubre Fabrikalari T.A.S.0,1919800,1936700,1903000,191980%0,00
Hacı Ömer Sabancı Holding A.Ş.3,31563,31563,23673,3156%1,61
Hektaş Ticaret T.A.Ş.0,0252770,0252770,0249360,025277%0,68
Hürriyet Gazetecilik ve Matbaacılık A.Ş.2,71492,71492,68662,7008%0,53
ICBC Turkey Bank A.S.0,3148200,3285100,3079800,314820%2,22
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1290000,1400000,1270000,129000%1,57
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.1,15971,18351,15181,1597%-0,68
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,8400000,8500000,8300000,840000%1,20
Ihlas Holding A.S.1,03711,05281,01361,0371%1,54
Intema Insaat ve Tesisat Malzeme A.S.0,7065500,7065500,6840700,687280%2,88
Inveo Yatırım Holding A.Ş.0,1071340,1142760,1066570,107134%-4,25
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,5474800,5474800,5411200,547480%1,18
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,5474840,5474840,5411180,547484%1,18
Is Finansal Kiralama A.S.0,1729400,1746000,1696200,172940%0,00
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,7181200,7369000,7134300,718120%0,66
Isiklar Enerji ve Yapı Holding A.Ş.0,8100000,8200000,8000000,810000%1,25
Izmir Demir Celik Sanayi A.S.0,2722400,2772200,2556400,272240%7,89
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,5637800,5736100,5637800,563780%0,59
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,2584000,2584000,2387700,250220%6,25
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0978600,0990900,0868000,097860%18,91
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2487200,2487200,2288700,240780%5,20
Karsan Otomotiv Sanayii ve Ticaret A.S.3,58063,65263,50853,5806%2,76
Karsu Tekstil Sanayii ve Ticaret A.S.0,6800000,6833300,6733300,680000%0,00
Kartonsan Karton Sanayi ve Ticaret A.Ş.65,714365,714364,285765,7143%2,22
Kent Gıda Maddeleri Sanayii A.Ş.0,0181000,0181000,0179000,018100%0,56
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1525300,1552400,1380900,152530%11,92
Kervansaray Yatirim Holding A.S.1,02131,03471,01451,0213%0,00
Klimasan Klima Sanayi ve Ticaret A.Ş.0,4924200,4962100,4772700,492420%5,69
Koç Holding A.Ș.6,35916,40156,31676,3591%0,67
Konfrut Gida Sanayi ve Ticaret A.S.0,0618750,0618750,0603120,061250%1,56
Konya Cimento Sanayii A.S.16,600016,600016,300016,6000%1,22
Kordsa Teknik Tekstil A.S.0,1273750,1279010,1252690,127375%0,42
Koza Anadolu Metal Madencilik A.S.0,1577000,1591600,1562400,157700%0,93
Kristal Kola ve Meşrubat Sanayi A.Ş.1,25701,25701,21871,2340%1,26
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,22861,28571,19051,2286%0,00
Kütahya Porselen Sanayi A.Ş.1,20131,21431,20131,2013%-0,54
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0284140,0289020,0281700,028414%0,00
Logo Yazilim Sanayi ve Ticaret A.S.1,45831,45831,40831,4583%2,34
Luks Kadife Ticaret Sanayii A.S.0,9504300,9578500,9504300,950430%0,00
Lydia Holding AS0,8722980,8722980,8585610,872298%0,79
Makina Takim Endustrisi A.S.0,6463000,6554000,6280900,646300%2,90
Marmaris Altinyunus Turistik Tesisler A.S.4,47504,62504,25004,4750%4,68
Marshall Boya ve Vernik Sanayi A.Ş.12,255712,255711,935312,2557%2,68
Marti Otel İşletmeleri A.Ş.1,57001,57001,41001,5000%4,17
Mazhar Zorlu Holding A.S.1,45001,48001,43001,4500%0,69
Menderes Tekstil Sanayi ve Ticaret A.S.0,2760200,2794700,2725700,276020%1,27
Merko Gıda Sanayi ve Ticaret A.Ş.1,61721,63501,56391,6172%5,81
Metemtur Otelcilik ve Turizm AS1,02321,04660,9064001,0232%12,89
Metro Ticari ve Mali Yatirimlar Holding A.S.0,8411800,8876300,7792500,841180%9,40
Metro Yatirim Ortakligi A.S.1,08671,10671,07331,0867%0,62
Migros Ticaret Anonim Sirketi7,45007.500.000,007.350.000,007.500.000,00%1,35
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,8723000,8723000,8585600,872300%0,79
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,14951,19221,13051,1495%1,26
Mondi Turkey Corrugated Cardboard Inc.1,14951,19221,13051,1495%1,26
Net Holding A.S.0,2453200,2507700,2344200,245320%1,13
Netas Telekomunikasyon A.S.4,22504,22504,15004,2250%1,81
Nuh Cimento Sanayi A.S.2,67502,67502,60002,6500%1,92
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,5225000,5375000,5150000,522500%0,97
Otokar Otomotiv ve Savunma Sanayi A.Ş.4,67504,72504,55004,6750%3,31
Oyak Cimento Fabrikalari A.S.0,5226990,5226990,5109080,514839%0,77
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0160730,0166780,0148620,016073%-2,45
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.0,8680000,8680000,8480000,856000%0,94
Parsan Makina Parçaları Sanayi A.Ş.0,4261700,4410600,4131500,426170%1,33
Penguen Gıda Sanayi A.Ş.1,96722,04491,91551,9672%3,17
Petkim Petrokimya Holding A.S.0,5186600,5235100,5089700,518660%2,88
Petrokent Turizm A.Ş.10,608011,016010,200010,6080%-0,95
Pınar Entegre Et ve Un Sanayi A.Ş.0,1095230,1101190,1023800,109523%5,75
Pinar Su Sanayi ve Ticaret A.S.0,0676200,0676200,0642080,065759%1,92
Pinar Sut Mamulleri Sanayii A.S.0,1650240,1699500,1600980,165024%3,08
QNB Bank A.Ş.0,2435210,2435210,2373170,243521%2,61
QNB Finansal Kiralama A.S.0,8671000,8724200,8617800,867100%0,62
QNB Finansal Kiralama A.Ş.0,0998340,1003240,0991000,099834%0,74
QNB Finansbank A.Ş.0,3998100,3998100,3896200,399810%2,62
Ral Yatirim Holding A.S.0,1142530,1150360,1142530,114253%0,00
Ray Sigorta A.S.0,6695400,6695400,6447400,669540%3,85
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,6450000,7000000,6350000,645000%1,57
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,8290000,8566330,8290000,829000%2,56
Sanko Pazarlama İthalat İhracat A.Ş.1,56981,63191,56291,5698%-2,78
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0915000,0925000,0885000,091500%2,81
Sasa Polyester Sanayi A.Ş.0,0080840,0081870,0080840,008084%-1,26
Selcuk Gida Endustri Ihracat A.S.18,394318,610718,177918,3943%1,19
Serve Film Prodüksiyon Eglence A.S.1,22621,28571,19051,2262%0,00
Soktas Tekstil Sanayi ve Ticaret A.S.1,34661,34661,32081,3294%-0,64
Sonmez Filament Sentetik A.S.1,38001,43001,37001,3800%-1,43
Sonmez Pamuklu Sanayii A.S.0,2108990,2155510,2093480,210899%-1,45
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,87002,87002,83002,8700%1,41
Şekerbank T.A.Ş.0,3743500,3743500,3612100,369970%3,05
Tat Gida Sanayi A.S.2,49002,52002,46002,4900%0,40
Tek Art Insaat Ticaret Turizm A.S.4,03544,10533,63884,0354%10,90
Tera Finansal Yatırımlar Holding A.Ş.0,7670750,7670750,7312310,745569%0,97
Tera Yatirim Teknoloji Holding A.Ş.0,4016420,4130520,4016420,401642%-1,12
Tofas Turk Otomobil Fabrikasi A.S.2,83502,85302,76302,8350%2,61
Tukas Gida Sanayi ve Ticaret A.S.0,3481480,3500000,3462960,348148%1,62
Tupras Turkiye Petrol Rafinerileri A.S.1,65711,68571,61431,6571%3,57
Turcas Petrol A.S.0,8303800,8303800,8177000,830380%2,34
Turk Prysmian Kablo ve Sistemleri A.S.0,5396800,5497300,5329700,539680%1,26
Turk Sise ve Cam Fabrikalari A.S.0,5396800,5396800,5250000,539680%2,80
Turkcell Iletisim Hizmetleri A.S.3,10683,18273,09053,1068%0,53
Turkish Airlines Inc.0,0011900,0011900,0011500,001170%-0,85
Turkiye Sigorta A.S.0,0258500,0258500,0252940,025711%2,21
Turkiye Sınai Kalkınma Bankası A.Ş.0,1595100,1635000,1580900,158090%2,78
Türk Tuborg Bira ve Malt Sanayii A.Ş.2,38932,38932,30212,3370%-0,74
Türkiye Garanti Bankası A.Ş.1,11731,11731,08851,1115%2,66
Türkiye Kalkınma ve Yatırım Bankası A.Ş.0,9765200,9765200,8883200,957620%14,29
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,3627100,3728800,3559300,362710%1,90
Usak Seramik Sanayii A.S.0,0734780,0747680,0728340,073478%0,88
Ülker Bisküvi Sanayi A.Ş.5,60005,85005,50005,6000%1,82
Vakif Finansal Kiralama A.S.0,0103840,0103840,0101940,010336%-0,46
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0337210,0337210,0324720,033097%1,92
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,6249000,6274900,6171200,624900%1,26
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2428100,2450000,2417200,242810%-0,45
Vestel Elektronik Sanayi ve Ticaret A.S.5,85005,90005,75005,8500%2,63
Viking Kagit ve Seluloz A.S.0,4117600,4235300,4058800,411760%2,94
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0600000,0610000,0600000,060000%0,00
Yapi ve Kredi Bankasi A.S.0,7536600,7600400,7472700,753660%1,72
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,3175700,3195500,3156000,317570%0,00
Yesil Yapi Endustrisi A.S.0,5961870,5961870,5824500,585197%1,43
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0820120,0832270,0807970,082012%3,05
Zorlu Enerji Elektrik Üretim A.Ş.1,42491,43841,42491,4249%0,00