Amerikan Doları 50,0410 %0,05Euro 56,2154 %0,08Gram Altın 6.576,00 %0,12Ons Altın 4.064,54 %0,08Brent Petrol 94,8015 %-0,40EUR/USD 1,1234 %0,03Bitcoin 80.721,38 %0,73Ethereum 2.431,71 %0,44

11 Mart 2004 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,7571420,7619040,7476190,757142%1,92
Afyon Çimento Sanayi T.A.Ş.0,1247300,1252700,1230900,124730%-0,43
Akbank T.A.Ş.1,96472,03491,95071,9647%-2,78
Akçansa Çimento Sanayi ve Ticaret A.Ş.3,75003,85003,72503,7500%-2,60
Akenerji Elektrik Üretim A.Ş.1,10061,14051,10061,1006%-2,82
Akin Tekstil A.S.2,30002,30002,20002,2300%0,45
Aksa Akrilik Kimya Sanayii A.Ş.0,0950680,0964660,0943690,095068%-1,45
Aksigorta A.Ş.1,31851,36221,30391,3185%-1,63
Aksu Enerji Ve Ticaret A.S.0,6868900,7046100,6868900,686890%-1,90
Alarko Carrier Sanayi ve Ticaret A.S.10,800011,100010,800010,8000%-1,82
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0319840,0323350,0316320,031984%-1,09
Alarko Holding A.Ş.1,72561,79331,72561,7256%-2,55
Alcatel Lucent Teletas Telekomunikasyon A.S.3,51103,58413,48663,5110%-1,37
Alkim Alkali Kimya A.S.0,4203250,4326870,4162040,420325%-1,92
Alkim Kagit Sanayi ve Ticaret A.S.0,1285710,1300000,1276190,128571%-1,10
Altinyunus Cesme Turistik Inc.2,65212,72012,61812,6521%-0,64
Anadolu Anonim Türk Sigorta Şirketi0,4114660,4365790,4095350,411466%2,40
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,4615400,4715740,4615400,461540%-1,08
Anadolu Grubu Holding A.S.0,0971250,0997500,0945000,097125%0,00
Anadolu Hayat Emeklilik A.S.0,6761400,7191400,6644200,676140%0,58
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,9079290,9230610,9028840,907929%-1,10
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,1591560,1620760,1591560,159156%-0,91
Arcelik A.S.7,75617,75617,46347,5610%-1,27
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,4525600,4591700,4525600,452560%-1,44
Arsan Tekstil Sanayi ve Ticaret A.S.0,0568750,0568750,0558070,055807%0,00
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1528980,1558380,1514270,152898%0,00
Ata Gayrimenkul Yatirim Ortakligi A.S.1,14221,19221,13501,1422%0,00
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,3727900,3791100,3664800,372790%-1,67
Atlantis Yatirim Holding A.S.1,64171,79741,50021,6417%-6,45
Atlas Yatırım Ortaklığı A.Ş.0,5139000,5236800,4992100,513900%-1,87
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,22241,26291,22241,2224%-1,95
Ayen Enerji A.S.0,8490300,8713800,8490300,849030%-0,52
Aygaz A.S.3,77503,77503,60003,6250%-3,33
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,73521,74731,73521,7352%0,00
Bak Ambalaj Sanayi ve Ticaret A.S.0,9276770,9276770,9035810,918641%0,66
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,92501,95001,83751,9250%3,36
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0323730,0327540,0323730,032373%0,00
Batisoke Cimento Sanayi ve Ticaret A.S.0,2868400,2868400,2808600,282860%-1,39
Besiktas Futbol Yatirimlari A.S.0,4398650,4458090,4378830,439865%0,00
Big Medya Teknoloji Anonim Sirketi2,53592,53592,46062,4857%1,02
Birlik Mensucat Fabric Industry and Trade Inc.5,59135,67355,59135,5913%-0,73
Blume Metal Kimya Anonim Sirketi0,2136930,2219480,2091080,213693%-2,10
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.1,45001,48001,43001,4500%2,84
Borusan Yatirim ve Pazarlama A.S.3,00003,15002,98333,0000%-3,23
Bosch Fren Sistemleri A.Ş.2.585,002.640,002.520,002.585,00%4,66
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0253470,0253470,0248190,024819%-1,40
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,39021,46341,39021,3902%-0,87
Burcelik Bursa Celik Dokum Sanayi A.S.0,0861530,0907690,0853840,086153%-5,09
Bursa Cimento Fabrikasi A.S.1,20891,24101,18751,2089%1,80
Celik Halat ve Tel Sanayii A.S.0,9133400,9269100,9088200,913340%-0,49
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,7862100,7862100,7356300,781610%7,59
Cim Beton Hazirbeton Prefabrication A.S.11,100011,100010,900011,0000%0,00
Cimentas Izmir Cimento Fabrikasi A.S.2,67732,77382,62902,6773%0,91
Coca-Cola İçecek A.Ş.4,40004,43004,33004,4000%0,46
Cosmos Yatirim Holding A.S.1,93131,93131,79211,8095%-1,89
Çelebi Hava Servisi A.Ş.5,19445,19445,08335,1111%-1,08
Çimsa Çimento Sanayi ve Ticaret A.Ş.3,30003,40003,27503,3000%-2,22
Dagi Yatirim Holding A.S.2,03122,03121,97151,9914%-1,96
Dardanel Onentas Gida Sanayi A.S.1,34001,38001,31001,3400%2,29
Demisas Dokum Emaye Sanayi A.S.0,6328000,6458000,6241300,632800%1,39
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.10,300011,000010,200010,3000%-0,96
Derimod Konfeksiyon Ayakkabi A.S.0,5774300,5819400,5684100,577430%-0,77
Deva Holding A.S.0,3539500,3539500,3443800,347570%0,00
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.3,25003,32503,25003,2500%-0,76
Dogan Burda Magazine Publishing and Media Inc.2,53592,53592,46062,4857%1,02
Dogan Sirketler Grubu Holdings A.S.0,9378800,9378800,9003600,907860%-1,63
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,7606440,8153660,7332830,760644%7,75
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,7606400,8153700,7332800,760640%7,75
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,3832700,4150200,3764600,383270%0,00
Dogusan Boru Sanayii ve Ticaret A.S.0,8483700,8483700,8483700,848370%5,05
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.2,18012,18012,11372,1232%-2,18
Dunya Holding A.Ş.11,407511,679211,407511,4075%-1,18
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0718290,0740390,0702820,071829%2,20
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1592590,1592590,1555550,157407%0,00
Eczacibasi Yatirim Holding A.S.1,40001,44171,39171,4000%-0,59
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.1,85891,85891,76261,7818%0,00
Ege Endustri ve Ticaret A.S.6,20006,25006,15006,2000%-0,80
Ege Profil ve Sanayi A.S.0,1288940,1393020,1280940,128894%-1,83
Ege Seramik Sanayi ve Ticaret A.Ş.1,02001,05001,02001,0200%-1,92
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,9312100,9527400,9204400,931210%0,58
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,4320000,4426700,4320000,432000%-0,61
Emek Elektrik Endüstrisi A.Ş.0,6800000,6850000,6450000,680000%7,09
Eminis Ambalaj A.S.1,47231,47231,44901,4646%0,00
Enka Insaat ve Sanayi A.S.0,6650290,6850300,6650290,665029%-1,48
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,57901,60521,56601,5790%0,00
Eregli Demir ve Celik Fabrikalari T.A.S.0,3562290,3659090,3542930,356229%-0,54
Ersu Meyve ve Gida Sanayi A.S.0,7228000,7290300,7196800,722800%-0,43
Escort Teknoloji Yatırım A.Ş.0,0353930,0363100,0352090,035393%-1,03
Federal-Mogul Izmit Piston2,71432,77142,70002,7143%0,53
Fenerbahçe Futbol A.Ş.5,94866,09135,94865,9486%-2,34
Ford Otomotiv Sanayi A.Ş.1,04001,09001,03001,0400%-1,89
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0063740,0065230,0063250,006374%-1,53
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.1,41391,45111,41391,4139%-0,87
Garanti Faktoring A.S.0,4653800,5173400,4518300,465380%-1,91
Garanti Yatirim Ortakligi A.S.0,3292800,3292800,2894500,294760%0,91
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0615610,0633720,0612590,061561%-0,97
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,9470130,9834370,9288020,947013%1,96
Goodyear Lastikleri T.A.Ş.0,1097670,1113360,1089830,109767%0,00
Göltaş Göller Bölgesi Çimento A.Ş.3,82003,90003,80003,8200%-1,55
GSD Denizcilik Gayrimenkul A.Ş.0,4999900,5133200,4999900,499990%-0,66
GSD Holding A.S.0,3702800,3702800,3523600,355350%0,00
Gubre Fabrikalari T.A.S.0,2004000,2054500,1987200,200400%0,85
Hacı Ömer Sabancı Holding A.Ş.3,21043,34203,21043,2104%-2,40
Hektaş Ticaret T.A.Ş.0,0261310,0261310,0254480,025448%0,68
Hürriyet Gazetecilik ve Matbaacılık A.Ş.2,72912,72912,63012,6442%-2,09
ICBC Turkey Bank A.S.0,3285100,3422000,3216700,328510%2,13
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1210000,1240000,1100000,121000%0,00
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.1,07231,11201,06441,0723%-1,46
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,8400000,8600000,8400000,840000%0,00
Ihlas Holding A.S.1,08431,12361,07641,0843%-0,72
Intema Insaat ve Tesisat Malzeme A.S.0,7611400,7611400,7226000,754720%5,86
Inveo Yatırım Holding A.Ş.0,1090380,1190370,1059430,109038%-0,43
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,5411200,5538500,5411200,541120%-1,16
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,5411180,5538500,5411180,541118%-1,16
Is Finansal Kiralama A.S.0,1729400,1795900,1712800,172940%0,00
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,7369000,7603700,7369000,736900%-1,87
Isiklar Enerji ve Yapı Holding A.Ş.0,8000000,8200000,8000000,800000%-1,23
Izmir Demir Celik Sanayi A.S.0,2672600,2689200,2639400,267260%0,63
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,5736100,5834400,5670600,573610%-1,13
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,2551300,2551300,2469500,253490%1,31
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,1052300,1056400,0986800,105230%9,83
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2368100,2368100,2315200,232840%0,57
Karsan Otomotiv Sanayii ve Ticaret A.S.3,50853,60463,48443,5085%-2,67
Karsu Tekstil Sanayii ve Ticaret A.S.0,6900000,6966700,6833300,690000%-0,48
Kartonsan Karton Sanayi ve Ticaret A.Ş.65,357165,357164,285764,6429%-0,55
Kent Gıda Maddeleri Sanayii A.Ş.0,0178000,0181000,0178000,017800%-0,56
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1516300,1552400,1489200,151630%0,00
Kervansaray Yatirim Holding A.S.1,01451,03471,01451,0145%-1,31
Klimasan Klima Sanayi ve Ticaret A.Ş.0,4545500,4659100,4507600,454550%-2,44
Koç Holding A.Ș.6,27436,44386,23196,2743%-1,33
Konfrut Gida Sanayi ve Ticaret A.S.0,0625000,0625000,0609370,062187%-1,00
Konya Cimento Sanayii A.S.16,600016,600016,500016,6000%0,61
Kordsa Teknik Tekstil A.S.0,1263220,1284270,1252690,126322%-1,23
Koza Anadolu Metal Madencilik A.S.0,1591600,1620800,1591600,159160%-0,91
Kristal Kola ve Meşrubat Sanayi A.Ş.1,28001,28001,24171,2494%0,00
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,18101,22861,16671,1810%-2,75
Kütahya Porselen Sanayi A.Ş.1,20131,22081,20131,2013%-1,07
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0286580,0290240,0281700,028658%0,86
Logo Yazilim Sanayi ve Ticaret A.S.1,49171,53331,46671,4917%1,70
Luks Kadife Ticaret Sanayii A.S.0,9727001,03210,9504300,972700%0,00
Lydia Holding AS0,8997720,8997720,8654290,872298%0,00
Makina Takim Endustrisi A.S.0,6371900,6645000,6371900,637190%-2,78
Marmaris Altinyunus Turistik Tesisler A.S.4,45004,52504,37504,4500%0,56
Marshall Boya ve Vernik Sanayi A.Ş.11,855211,935311,775111,8552%0,00
Marti Otel İşletmeleri A.Ş.1,74001,74001,57001,5900%-6,47
Mazhar Zorlu Holding A.S.1,45001,51001,44001,4500%0,00
Menderes Tekstil Sanayi ve Ticaret A.S.0,2760200,2829200,2725700,276020%0,00
Merko Gıda Sanayi ve Ticaret A.Ş.1,61721,65281,58171,6172%0,00
Metemtur Otelcilik ve Turizm AS1,08861,13071,06531,0886%-2,10
Metro Ticari ve Mali Yatirimlar Holding A.S.0,8050600,8205400,7999000,805060%-0,64
Metro Yatirim Ortakligi A.S.1,08671,10671,08001,0867%-0,61
Migros Ticaret Anonim Sirketi7,60007.800.000,007.550.000,007.800.000,00%1,96
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,8997700,8997700,8654300,872300%0,00
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,14481,16381,13521,1448%-0,82
Mondi Turkey Corrugated Cardboard Inc.1,14471,16381,13521,1447%-0,82
Net Holding A.S.0,2725800,2753000,2535000,272580%7,53
Netas Telekomunikasyon A.S.4,05004,17504,05004,0500%-2,41
Nuh Cimento Sanayi A.S.2,67502,67502,60002,6000%-3,70
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,5150000,5225000,5075000,515000%-2,37
Otokar Otomotiv ve Savunma Sanayi A.Ş.5,02505,02504,75005,0250%5,79
Oyak Cimento Fabrikalari A.S.0,5226990,5226990,5069780,506978%-1,53
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0151980,0160730,0142570,015198%-4,24
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.1,00001,00000,9200000,964000%-3,21
Parsan Makina Parçaları Sanayi A.Ş.0,4261700,4317600,4224500,426170%0,00
Penguen Gıda Sanayi A.Ş.1,94141,97591,94141,9414%-0,88
Petkim Petrokimya Holding A.S.0,5477500,5525900,5380500,547750%3,67
Petrokent Turizm A.Ş.10,506010,608010,302010,5060%1,98
Pınar Entegre Et ve Un Sanayi A.Ş.0,1166660,1178570,1119040,116666%5,95
Pinar Su Sanayi ve Ticaret A.S.0,0688610,0688610,0663800,067000%0,93
Pinar Sut Mamulleri Sanayii A.S.0,1699500,1738910,1625610,169950%3,60
QNB Bank A.Ş.0,2559300,2621340,2559300,255930%-1,20
QNB Finansal Kiralama A.S.0,8777400,8936900,8724200,877740%-0,60
QNB Finansal Kiralama A.Ş.0,1010580,1027710,1003240,101058%-0,48
QNB Finansbank A.Ş.0,4201800,4303700,4201800,420180%-1,20
Ral Yatirim Holding A.S.0,1142530,1158180,1142530,114253%0,00
Ray Sigorta A.S.0,7274000,7522000,7191300,727400%3,53
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,6050000,6200000,5500000,605000%0,00
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,8359080,8773580,8290000,835908%-2,42
Sanko Pazarlama İthalat İhracat A.Ş.1,52841,56981,51811,5284%-2,21
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0905000,0915000,0895000,090500%0,56
Sasa Polyester Sanayi A.Ş.0,0080840,0081870,0080320,008084%-1,26
Selcuk Gida Endustri Ihracat A.S.18,177918,610718,177918,1779%-1,18
Serve Film Prodüksiyon Eglence A.S.1,18101,22621,16671,1810%-2,75
Soktas Tekstil Sanayi ve Ticaret A.S.1,34661,34661,31231,3294%-0,64
Sonmez Filament Sentetik A.S.1,34001,40001,31001,3400%2,29
Sonmez Pamuklu Sanayii A.S.0,2015940,2093480,1984930,201594%0,77
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,67002,67002,58002,6300%-4,36
Şekerbank T.A.Ş.0,3546400,3546400,3437000,345890%-2,47
Tat Gida Sanayi A.S.2,45002,49002,45002,4500%-1,61
Tek Art Insaat Ticaret Turizm A.S.4,22204,47854,19864,2220%-3,21
Tera Finansal Yatırımlar Holding A.Ş.0,7312310,7312310,7097240,716893%-1,96
Tera Yatirim Teknoloji Holding A.Ş.0,4039240,4153340,4016420,403924%-1,12
Tofas Turk Otomobil Fabrikasi A.S.2,89802,97002,85302,8980%1,58
Tukas Gida Sanayi ve Ticaret A.S.0,3407400,3481480,3407400,340740%-1,08
Tupras Turkiye Petrol Rafinerileri A.S.1,54291,61431,54291,5429%-3,57
Turcas Petrol A.S.0,8937700,9127800,8747500,893770%0,00
Turk Prysmian Kablo ve Sistemleri A.S.0,5329700,5363200,5296200,532970%0,00
Turk Sise ve Cam Fabrikalari A.S.0,5506900,5506900,5286700,532340%-2,68
Turkcell Iletisim Hizmetleri A.S.3,01463,10682,99833,0146%-1,77
Turkish Airlines Inc.0,0012300,0012300,0011900,001200%-0,83
Turkiye Sigorta A.S.0,0262670,0262670,0252940,026128%2,17
Turkiye Sınai Kalkınma Bankası A.Ş.0,1595100,1635000,1566600,156660%-0,90
Türk Tuborg Bira ve Malt Sanayii A.Ş.2,42422,42422,19752,3370%4,69
Türkiye Garanti Bankası A.Ş.1,18641,18641,12881,1461%-1,49
Türkiye Kalkınma ve Yatırım Bankası A.Ş.0,8505200,8505200,8001200,812720%-3,01
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,3593200,3661000,3593200,359320%0,00
Usak Seramik Sanayii A.S.0,0728340,0754120,0728340,072834%-1,74
Ülker Bisküvi Sanayi A.Ş.5,55005,65005,50005,5500%-0,89
Vakif Finansal Kiralama A.S.0,0103840,0103840,0102420,010242%-0,91
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0328470,0328470,0318480,032472%0,00
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,6223100,6300900,6145300,622310%0,42
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2428100,2460900,2428100,242810%0,00
Vestel Elektronik Sanayi ve Ticaret A.S.5,65005,80005,60005,6500%-0,88
Viking Kagit ve Seluloz A.S.0,4029400,4117600,4029400,402940%0,00
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0630000,0630000,0600000,061000%-3,17
Yapi ve Kredi Bankasi A.S.0,7792000,8111400,7664300,779200%0,00
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,3175700,3215200,3156000,317570%-1,23
Yesil Yapi Endustrisi A.S.0,5851970,5851970,5769550,582450%-0,47
Yesil Yatirim Holding A.S.2,06002,18001,78002,0600%4,04
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0820120,0838350,0814050,082012%-0,74
Zorlu Enerji Elektrik Üretim A.Ş.1,41151,42491,39801,4115%0,00