Amerikan Doları 50,0185 %0,06Euro 56,1721 %0,42Gram Altın 6.568,00 %3,16Ons Altın 4.061,41 %3,63Brent Petrol 95,1654 %-8,65EUR/USD 1,1230 %0,36Bitcoin 80.162,00 %3,50Ethereum 2.419,21 %6,35

12 Mart 2004 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,7619040,7809520,7476190,761904%0,63
Afyon Çimento Sanayi T.A.Ş.0,1247300,1247300,1236300,124730%0,00
Akbank T.A.Ş.1,96471,99281,93661,9647%0,00
Akçansa Çimento Sanayi ve Ticaret A.Ş.3,70003,75003,65003,7000%-1,33
Akenerji Elektrik Üretim A.Ş.1,10061,11661,10061,1006%0,00
Akin Tekstil A.S.2,26002,26002,20002,2500%0,90
Aksa Akrilik Kimya Sanayii A.Ş.0,0936700,0950680,0936700,093670%-1,47
Aksigorta A.Ş.1,31121,31851,30391,3112%-0,55
Aksu Enerji Ve Ticaret A.S.0,6913200,7001800,6780200,691320%0,64
Alarko Carrier Sanayi ve Ticaret A.S.10,900011,000010,700010,9000%0,93
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0318080,0325110,0318080,031808%-0,55
Alarko Holding A.Ş.1,73691,74821,69181,7369%0,65
Alcatel Lucent Teletas Telekomunikasyon A.S.3,55973,60853,46223,5597%1,39
Alkim Alkali Kimya A.S.0,4450500,4615330,4203250,445050%5,88
Alkim Kagit Sanayi ve Ticaret A.S.0,1285710,1300000,1261900,128571%0,00
Altinyunus Cesme Turistik Inc.2,66912,66912,61812,6691%0,64
Anadolu Anonim Türk Sigorta Şirketi0,4211250,4249890,4056710,421125%2,35
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,4640490,4665570,4615400,464049%0,54
Anadolu Grubu Holding A.S.0,0945000,0971250,0945000,094500%-2,70
Anadolu Hayat Emeklilik A.S.0,6722400,6839600,6683300,672240%-0,58
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,9129730,9180170,8978400,912973%0,56
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,1606160,1620760,1576960,160616%0,92
Arcelik A.S.7,65857,65857,46347,6098%0,65
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,4690800,4789900,4657800,469080%3,65
Arsan Tekstil Sanayi ve Ticaret A.S.0,0552730,0552730,0544720,055006%-1,44
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1514270,1528980,1499570,151427%-0,96
Ata Gayrimenkul Yatirim Ortakligi A.S.1,13501,16361,12791,1350%-0,63
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,3727900,3727900,3538400,372790%0,00
Atlantis Yatirim Holding A.S.1,64171,69831,62751,6417%0,00
Atlas Yatırım Ortaklığı A.Ş.0,5139000,5236800,5090000,513900%0,00
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,22241,23861,19001,2224%0,00
Ayen Enerji A.S.0,8445700,8535000,8356300,844570%-0,53
Aygaz A.S.3,62503,62503,57503,6000%-0,69
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,75941,78371,74731,7594%1,40
Bak Ambalaj Sanayi ve Ticaret A.S.0,9186410,9186410,9126170,918641%0,00
Banvit Bandirma Vitaminli Yem Sanayii A.S.2,02502,03751,90002,0250%5,19
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0323730,0327540,0317380,032373%0,00
Batisoke Cimento Sanayi ve Ticaret A.S.0,2868400,2868400,2729000,286840%1,41
Besiktas Futbol Yatirimlari A.S.0,4398650,4438270,4359020,439865%0,00
Big Medya Teknoloji Anonim Sirketi2,63632,63632,46062,5359%2,02
Birlik Mensucat Fabric Industry and Trade Inc.5,67356,00245,50915,6735%1,47
Blume Metal Kimya Anonim Sirketi0,2109420,2173620,2109420,210942%-1,29
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.1,49001,56001,48001,4900%2,76
Borusan Yatirim ve Pazarlama A.S.3,05003,10003,03333,0500%1,67
Bosch Fren Sistemleri A.Ş.2.640,002.680,002.600,002.640,00%2,13
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0256990,0256990,0246430,025523%2,84
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,41461,43901,39021,4146%1,75
Burcelik Bursa Celik Dokum Sanayi A.S.0,0876920,0884610,0869230,087692%1,79
Bursa Cimento Fabrikasi A.S.1,20891,21961,17681,2089%0,00
Celik Halat ve Tel Sanayii A.S.0,9223800,9314300,9088200,922380%0,99
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,8183900,8183900,7816100,790800%1,18
Cim Beton Hazirbeton Prefabrication A.S.11,700011,700011,000011,7000%6,36
Cimentas Izmir Cimento Fabrikasi A.S.2,65322,70142,65322,6532%-0,90
Coca-Cola İçecek A.Ş.4,30004,35004,23004,3000%-2,27
Cosmos Yatirim Holding A.S.1,82691,82691,73991,7747%-1,92
Çelebi Hava Servisi A.Ş.5,16675,16675,00005,1111%0,00
Çimsa Çimento Sanayi ve Ticaret A.Ş.3,32503,40003,25003,3250%0,76
Dagi Yatirim Holding A.S.1,99141,99141,91171,9615%-1,50
Dardanel Onentas Gida Sanayi A.S.1,54001,61001,39001,5400%14,93
Demisas Dokum Emaye Sanayi A.S.0,6544700,6631400,6414700,654470%3,42
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.10,100010,50009,900010,1000%-1,94
Derimod Konfeksiyon Ayakkabi A.S.0,5819400,5909600,5729200,581940%0,78
Deva Holding A.S.0,3475700,3475700,3411900,341190%-1,84
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.3,20003,22503,17503,2000%-1,54
Dogan Burda Magazine Publishing and Media Inc.2,63642,63642,46062,5359%2,02
Dogan Sirketler Grubu Holdings A.S.0,9228700,9228700,8778500,907860%0,00
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,8044220,8482000,7934770,804422%5,76
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,8044200,8482000,7934800,804420%5,76
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,3787300,3878000,3764600,378730%-1,18
Dogusan Boru Sanayii ve Ticaret A.S.0,9381000,9381000,9381000,938100%10,58
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.2,14222,14222,11372,1327%0,45
Dunya Holding A.Ş.11,679212,086611,271711,6792%2,38
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0735970,0751440,0713870,073597%2,46
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1722220,1722220,1555550,164814%4,71
Eczacibasi Yatirim Holding A.S.1,40831,41671,36671,4083%0,60
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.1,78181,78181,75291,7626%-1,08
Ege Endustri ve Ticaret A.S.6,30006,40006,15006,3000%1,61
Ege Profil ve Sanayi A.S.0,1272930,1288940,1200880,127293%-1,24
Ege Seramik Sanayi ve Ticaret A.Ş.1,02001,03001,01001,0200%0,00
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,9635100,9742700,9150600,963510%3,47
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,4320000,4346700,4266700,432000%0,00
Emek Elektrik Endüstrisi A.Ş.0,6900000,7000000,6750000,690000%1,47
Eminis Ambalaj A.S.1,47231,47231,43361,4568%-0,53
Enka Insaat ve Sanayi A.S.0,6650290,6700290,6550290,665029%0,00
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,57901,60521,56601,5790%0,00
Eregli Demir ve Celik Fabrikalari T.A.S.0,3581650,3620370,3523570,358165%0,54
Ersu Meyve ve Gida Sanayi A.S.0,7290300,7352600,7196800,729030%0,86
Escort Teknoloji Yatırım A.Ş.0,0361260,0379600,0361260,036126%2,07
Federal-Mogul Izmit Piston3,00003,04292,71433,0000%10,53
Fenerbahçe Futbol A.Ş.5,94866,09135,85345,9486%0,00
Ford Otomotiv Sanayi A.Ş.1,04001,05001,01001,0400%0,00
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0063250,0064240,0061770,006325%-0,77
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.1,42631,43871,41391,4263%0,88
Garanti Faktoring A.S.0,4495700,4631200,4473100,449570%-3,40
Garanti Yatirim Ortakligi A.S.0,3053800,3053800,2841400,286790%-2,70
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0600520,0618630,0597500,060052%-2,45
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,9834370,9925430,9379080,983437%3,85
Goodyear Lastikleri T.A.Ş.0,1152560,1183920,1136880,115256%5,00
Göltaş Göller Bölgesi Çimento A.Ş.3,80003,84003,74003,8000%-0,52
GSD Denizcilik Gayrimenkul A.Ş.0,5066500,5066500,4999900,506650%1,33
GSD Holding A.S.0,6111100,6111100,6111100,611110%71,97
Gubre Fabrikalari T.A.S.0,2088200,2222900,2037700,208820%4,20
Hacı Ömer Sabancı Holding A.Ş.3,23673,26303,15783,2367%0,82
Hektaş Ticaret T.A.Ş.0,0266440,0266440,0254480,026131%2,68
Hürriyet Gazetecilik ve Matbaacılık A.Ş.2,64422,64422,57352,6301%-0,53
ICBC Turkey Bank A.S.0,3285100,3353600,3216700,328510%0,00
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1230000,1320000,1170000,123000%1,65
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.1,05641,07231,04851,0564%-1,48
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,8500000,8500000,8300000,850000%1,19
Ihlas Holding A.S.1,08431,10781,07641,0843%0,00
Intema Insaat ve Tesisat Malzeme A.S.0,7675700,7675700,7450900,754720%0,00
Inveo Yatırım Holding A.Ş.0,1071340,1107050,1059430,107134%-1,75
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,5474800,5538500,5411200,547480%1,18
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,5474840,5538500,5411180,547484%1,18
Is Finansal Kiralama A.S.0,1729400,1746000,1696200,172940%0,00
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,7415900,7462900,7275100,741590%0,64
Isiklar Enerji ve Yapı Holding A.Ş.0,8000000,8100000,7900000,800000%0,00
Izmir Demir Celik Sanayi A.S.0,2788800,2905000,2656000,278880%4,35
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,5768900,5768900,5703300,576890%0,57
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,2976500,2976500,2567600,281300%10,97
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,1177200,1259100,1074800,117720%11,87
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2765000,2765000,2407800,263270%13,07
Karsan Otomotiv Sanayii ve Ticaret A.S.3,48443,50853,46043,4844%-0,68
Karsu Tekstil Sanayii ve Ticaret A.S.0,6866700,6900000,6733300,686670%-0,48
Kartonsan Karton Sanayi ve Ticaret A.Ş.65,357165,357164,285765,0000%0,55
Kent Gıda Maddeleri Sanayii A.Ş.0,0178000,0179000,0177000,017800%0,00
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1588500,1651700,1507300,158850%4,76
Kervansaray Yatirim Holding A.S.1,02801,04141,00111,0280%1,32
Klimasan Klima Sanayi ve Ticaret A.Ş.0,4734800,4772700,4545500,473480%4,16
Koç Holding A.Ș.6,23196,31676,14716,2319%-0,68
Konfrut Gida Sanayi ve Ticaret A.S.0,0646870,0646870,0625000,062812%1,01
Konya Cimento Sanayii A.S.16,800016,900016,500016,8000%1,20
Kordsa Teknik Tekstil A.S.0,1257960,1268480,1252690,125796%-0,42
Koza Anadolu Metal Madencilik A.S.0,1606200,1620800,1577000,160620%0,92
Kristal Kola ve Meşrubat Sanayi A.Ş.1,25701,25701,24171,2494%0,00
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,18101,19051,17621,1810%0,00
Kütahya Porselen Sanayi A.Ş.1,20781,21431,19481,2078%0,54
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0298780,0306090,0293900,029878%4,26
Logo Yazilim Sanayi ve Ticaret A.S.1,65831,75001,59171,6583%11,17
Luks Kadife Ticaret Sanayii A.S.0,9801300,9875600,9727000,980130%0,76
Lydia Holding AS0,8791660,8791660,8585610,865429%-0,79
Makina Takim Endustrisi A.S.0,6463000,6645000,6371900,646300%1,43
Marmaris Altinyunus Turistik Tesisler A.S.4,35004,40004,25004,3500%-2,25
Marshall Boya ve Vernik Sanayi A.Ş.12,095512,335811,775112,0955%2,03
Marti Otel İşletmeleri A.Ş.1,60001,60001,53001,5400%-3,14
Mazhar Zorlu Holding A.S.1,44001,47001,43001,4400%-0,69
Menderes Tekstil Sanayi ve Ticaret A.S.0,2760200,2760200,2725700,276020%0,00
Merko Gıda Sanayi ve Ticaret A.Ş.1,65281,68831,61721,6528%2,20
Metemtur Otelcilik ve Turizm AS1,07461,10731,07461,0746%-1,29
Metro Ticari ve Mali Yatirimlar Holding A.S.0,8050600,8205400,7947400,805060%0,00
Metro Yatirim Ortakligi A.S.1,08671,09331,07331,0867%0,00
Migros Ticaret Anonim Sirketi7,65007.700.000,007.350.000,007.700.000,00%-1,28
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,8791700,8791700,8585600,865430%-0,79
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,15421,17801,12581,1542%0,83
Mondi Turkey Corrugated Cardboard Inc.1,15421,17801,12581,1542%0,83
Net Holding A.S.0,2616800,2753000,2562200,261680%-4,00
Netas Telekomunikasyon A.S.4,07504,12504,02504,0750%0,62
Nuh Cimento Sanayi A.S.2,62502,62502,57502,6250%0,96
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,5125000,5200000,5100000,512500%-0,49
Otokar Otomotiv ve Savunma Sanayi A.Ş.5,00005,00004,82505,0000%-0,50
Oyak Cimento Fabrikalari A.S.0,5109080,5109080,5030480,506978%0,00
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0148620,0156020,0148620,014862%-2,21
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.1,06801,06800,9600001,0100%4,77
Parsan Makina Parçaları Sanayi A.Ş.0,4429200,4466400,4261700,442920%3,93
Penguen Gıda Sanayi A.Ş.1,96722,03631,90681,9672%1,33
Petkim Petrokimya Holding A.S.0,5574400,5622900,5477500,557440%1,77
Petrokent Turizm A.Ş.10,404010,506010,404010,4040%-0,97
Pınar Entegre Et ve Un Sanayi A.Ş.0,1309520,1345230,1154760,130952%12,25
Pinar Su Sanayi ve Ticaret A.S.0,0713430,0713430,0666900,070102%4,63
Pinar Sut Mamulleri Sanayii A.S.0,1773390,1822660,1699500,177339%4,35
QNB Bank A.Ş.0,2559300,2590320,2528280,255930%0,00
QNB Finansal Kiralama A.S.0,9149700,9202900,8724200,914970%4,24
QNB Finansal Kiralama A.Ş.0,1052180,1059520,1003240,105218%4,12
QNB Finansbank A.Ş.0,4201800,4252800,4150900,420180%0,00
Ral Yatirim Holding A.S.0,1142530,1150360,1134710,114253%0,00
Ray Sigorta A.S.0,7274000,7356600,6530100,727400%0,00
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,6150000,6600000,5850000,615000%1,65
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,8359080,8428170,8151830,835908%0,00
Sanko Pazarlama İthalat İhracat A.Ş.1,53531,56291,51811,5353%0,45
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0910000,0920000,0895000,091000%0,55
Sasa Polyester Sanayi A.Ş.0,0080840,0082390,0072550,008084%0,00
Selcuk Gida Endustri Ihracat A.S.18,610719,259917,961518,6107%2,38
Serve Film Prodüksiyon Eglence A.S.1,18101,19051,17621,1810%0,00
Soktas Tekstil Sanayi ve Ticaret A.S.1,38091,38091,34661,3723%3,23
Sonmez Filament Sentetik A.S.1,33001,36001,33001,3300%-0,75
Sonmez Pamuklu Sanayii A.S.0,2015940,2031450,2000440,201594%0,00
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,55002,66002,51002,6600%1,14
Şekerbank T.A.Ş.0,3480800,3480800,3371300,343700%-0,63
Tat Gida Sanayi A.S.2,51002,53002,43002,5100%2,45
Tek Art Insaat Ticaret Turizm A.S.4,15204,24534,08204,1520%-1,66
Tera Finansal Yatırımlar Holding A.Ş.0,7168930,7168930,6882170,706856%-1,40
Tera Yatirim Teknoloji Holding A.Ş.0,4039240,4176160,4016420,403924%0,00
Tofas Turk Otomobil Fabrikasi A.S.2,89802,92502,83502,8980%0,00
Tukas Gida Sanayi ve Ticaret A.S.0,3462960,3481480,3407400,346296%1,63
Tupras Turkiye Petrol Rafinerileri A.S.1,55711,57141,52861,5571%0,93
Turcas Petrol A.S.0,9001100,9254600,8684100,900110%0,71
Turk Prysmian Kablo ve Sistemleri A.S.0,5329700,5363200,4793400,532970%0,00
Turk Sise ve Cam Fabrikalari A.S.0,5396800,5396800,5176500,536010%0,69
Turkcell Iletisim Hizmetleri A.S.3,03093,05262,97663,0309%0,54
Turkish Airlines Inc.0,0012200,0012200,0011900,001210%0,83
Turkiye Sigorta A.S.0,0259890,0259890,0251550,025155%-3,72
Turkiye Sınai Kalkınma Bankası A.Ş.0,1566600,1605800,1552400,155240%-0,91
Türk Tuborg Bira ve Malt Sanayii A.Ş.2,33702,33702,24982,3021%-1,49
Türkiye Garanti Bankası A.Ş.1,16331,16331,13461,1518%0,50
Türkiye Kalkınma ve Yatırım Bankası A.Ş.0,8568200,8568200,8127200,819020%0,78
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,3932200,3966100,3559300,393220%9,43
Usak Seramik Sanayii A.S.0,0734780,0741230,0728340,073478%0,88
Ülker Bisküvi Sanayi A.Ş.5,70005,85005,45005,7000%2,70
Vakif Finansal Kiralama A.S.0,0104790,0104790,0094830,010242%0,00
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0334720,0334720,0315980,032847%1,15
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,6223100,6326800,6067500,622310%0,00
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2460900,2471900,2439100,246090%1,35
Vestel Elektronik Sanayi ve Ticaret A.S.5,65005,70005,55005,6500%0,00
Viking Kagit ve Seluloz A.S.0,4117600,4176500,4029400,411760%2,19
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0600000,0630000,0600000,061000%0,00
Yapi ve Kredi Bankasi A.S.0,8047500,8303000,7600400,804750%3,28
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,3215200,3254600,3175700,321520%1,24
Yesil Yapi Endustrisi A.S.0,5906920,5906920,5714600,582450%0,00
Yesil Yatirim Holding A.S.1,92002,06001,80001,9200%-6,80
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0880870,0880870,0807970,088087%7,41
Zorlu Enerji Elektrik Üretim A.Ş.1,39801,41151,39801,3980%-0,95