Amerikan Doları 50,0210 %0,07Euro 56,1158 %0,32Gram Altın 6.560,50 %3,04Ons Altın 4.056,63 %3,51Brent Petrol 94,6611 %-9,13EUR/USD 1,1218 %0,25Bitcoin 80.217,86 %3,57Ethereum 2.422,19 %6,48

15 Mart 2004 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,7619040,7809520,7619040,761904%0,00
Afyon Çimento Sanayi T.A.Ş.0,1318400,1323900,1258200,131840%5,70
Akbank T.A.Ş.1,96471,99281,95071,9647%0,00
Akçansa Çimento Sanayi ve Ticaret A.Ş.3,70003,77503,70003,7000%0,00
Akenerji Elektrik Üretim A.Ş.1,08471,10861,08471,0847%-1,45
Akin Tekstil A.S.2,29002,29002,25002,2600%0,44
Aksa Akrilik Kimya Sanayii A.Ş.0,0936700,0950680,0936700,093670%0,00
Aksigorta A.Ş.1,31851,32581,30391,3185%0,56
Aksu Enerji Ve Ticaret A.S.0,6957500,7001800,6868900,695750%0,64
Alarko Carrier Sanayi ve Ticaret A.S.11,000011,100010,800011,0000%0,92
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0319840,0323350,0316320,031984%0,55
Alarko Holding A.Ş.1,74821,77071,72561,7482%0,65
Alcatel Lucent Teletas Telekomunikasyon A.S.3,53533,58413,51103,5353%-0,68
Alkim Alkali Kimya A.S.0,4491700,4491700,4368080,449170%0,93
Alkim Kagit Sanayi ve Ticaret A.S.0,1285710,1300000,1276190,128571%0,00
Altinyunus Cesme Turistik Inc.2,63512,72012,58412,6351%-1,27
Anadolu Anonim Türk Sigorta Şirketi0,4249890,4307840,4211250,424989%0,92
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,4615400,4665570,4590320,461540%-0,54
Anadolu Grubu Holding A.S.0,0971250,0971250,0945000,097125%2,78
Anadolu Hayat Emeklilik A.S.0,6683300,6800500,6644200,668330%-0,58
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,9129730,9281050,9129730,912973%0,00
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,1620760,1649960,1591560,162076%0,91
Arcelik A.S.7,70737,70737,56107,6098%0,00
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,4657800,4723800,4657800,465780%-0,70
Arsan Tekstil Sanayi ve Ticaret A.S.0,0555400,0555400,0542050,054472%-0,97
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1528980,1543680,1514270,152898%0,97
Ata Gayrimenkul Yatirim Ortakligi A.S.1,13501,15651,12791,1350%0,00
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,3664800,3791100,3601600,366480%-1,69
Atlantis Yatirim Holding A.S.1,62751,67001,59921,6275%-0,86
Atlas Yatırım Ortaklığı A.Ş.0,5285800,5285800,5285800,528580%2,86
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,21431,24671,19811,2143%-0,66
Ayen Enerji A.S.0,8535000,8624400,8401000,853500%1,06
Aygaz A.S.3,62503,62503,57503,6250%0,69
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,83221,85651,77161,8322%4,14
Bak Ambalaj Sanayi ve Ticaret A.S.0,9337010,9337010,9126170,927677%0,98
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,97502,05001,96251,9750%-2,47
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0323730,0330080,0321190,032373%0,00
Batisoke Cimento Sanayi ve Ticaret A.S.0,2908200,2908200,2888300,290820%1,39
Besiktas Futbol Yatirimlari A.S.0,4418460,4477900,4378830,441846%0,45
Big Medya Teknoloji Anonim Sirketi2,58612,58612,51082,5610%0,99
Birlik Mensucat Fabric Industry and Trade Inc.5,75585,92025,75585,7558%1,45
Blume Metal Kimya Anonim Sirketi0,2017710,2127760,1990190,201771%-4,35
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.1,55001,56001,49001,5500%4,03
Borusan Yatirim ve Pazarlama A.S.3,06673,10003,05003,0667%0,55
Bosch Fren Sistemleri A.Ş.2.695,002.730,002.585,002.695,00%2,08
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0260520,0260520,0255230,025876%1,38
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,40241,42681,40241,4024%-0,86
Burcelik Bursa Celik Dokum Sanayi A.S.0,0884610,0930760,0876920,088461%0,88
Bursa Cimento Fabrikasi A.S.1,21961,21961,19821,2196%0,89
Celik Halat ve Tel Sanayii A.S.0,9178600,9269100,9178600,917860%-0,49
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,8275900,8275900,7632200,813790%2,91
Cim Beton Hazirbeton Prefabrication A.S.11,800011,800011,400011,4000%-2,56
Cimentas Izmir Cimento Fabrikasi A.S.2,77382,96672,60492,7738%4,55
Coca-Cola İçecek A.Ş.4,43004,45004,30004,4300%3,02
Cosmos Yatirim Holding A.S.1,84431,84431,75731,7573%-0,98
Çelebi Hava Servisi A.Ş.5,08335,08335,02785,0556%-1,09
Çimsa Çimento Sanayi ve Ticaret A.Ş.3,32503,35003,30003,3250%0,00
Dagi Yatirim Holding A.S.1,97151,97151,92171,9316%-1,52
Dardanel Onentas Gida Sanayi A.S.1,45001,73001,42001,4500%-5,84
Demisas Dokum Emaye Sanayi A.S.0,6761400,6848100,6544700,676140%3,31
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.10,100010,500010,000010,1000%0,00
Derimod Konfeksiyon Ayakkabi A.S.0,5864500,5954800,5819400,586450%0,77
Deva Holding A.S.0,3411900,3411900,3348100,338000%-0,93
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.3,30003,32503,17503,3000%3,12
Dogan Burda Magazine Publishing and Media Inc.2,58612,58612,51082,5610%0,99
Dogan Sirketler Grubu Holdings A.S.0,9153700,9153700,8928600,907860%0,00
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,7551720,7989500,7551720,755172%-6,12
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,7551700,7989500,7551700,755170%-6,12
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,3583200,3832700,3537900,358320%-5,39
Dogusan Boru Sanayii ve Ticaret A.S.0,8402100,8402100,8402100,840210%-10,43
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.2,17062,17062,11372,1327%0,00
Dunya Holding A.Ş.11,679211,815011,543411,6792%0,00
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0718290,0735970,0713870,071829%-2,40
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1925920,1925920,1648140,179629%8,99
Eczacibasi Yatirim Holding A.S.1,40001,40831,39171,4000%-0,59
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.1,83001,83001,76261,7915%1,64
Ege Endustri ve Ticaret A.S.6,25006,35006,25006,2500%-0,79
Ege Profil ve Sanayi A.S.0,1328970,1393020,1320970,132897%4,40
Ege Seramik Sanayi ve Ticaret A.Ş.1,03001,05001,02001,0300%0,98
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,9958001,01730,9796500,995800%3,35
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,4320000,4426700,4320000,432000%0,00
Emek Elektrik Endüstrisi A.Ş.0,6600000,7100000,6600000,660000%-4,35
Eminis Ambalaj A.S.1,52651,52651,47231,5033%3,19
Enka Insaat ve Sanayi A.S.0,6600290,6700290,6600290,660029%-0,75
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,56601,60521,56601,5660%-0,83
Eregli Demir ve Celik Fabrikalari T.A.S.0,3581650,3620370,3562290,358165%0,00
Ersu Meyve ve Gida Sanayi A.S.0,7290300,7570700,7228000,729030%0,00
Escort Teknoloji Yatırım A.Ş.0,0361260,0368600,0361260,036126%0,00
Federal-Mogul Izmit Piston3,00003,05712,98573,0000%0,00
Fenerbahçe Futbol A.Ş.5,85346,04385,85345,8534%-1,60
Ford Otomotiv Sanayi A.Ş.1,08001,08001,04001,0800%3,85
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0065720,0067200,0063250,006572%3,91
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.1,42631,43871,41391,4263%0,00
Garanti Faktoring A.S.0,4292400,4563500,4224600,429240%-4,52
Garanti Yatirim Ortakligi A.S.0,2947600,2947600,2788300,281480%-1,85
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0597500,0609570,0594490,059750%-0,50
Gersan Elektrik Ticaret ve Sanayi A.Ş.1,07451,09270,9925431,0745%9,26
Goodyear Lastikleri T.A.Ş.0,1160400,1160400,1121200,116040%0,68
Göltaş Göller Bölgesi Çimento A.Ş.3,98004,12003,82003,9800%4,74
GSD Denizcilik Gayrimenkul A.Ş.0,4999900,5099900,4999900,499990%-1,31
GSD Holding A.S.0,3722200,3722200,3611100,366670%-40,00
Gubre Fabrikalari T.A.S.0,2307100,2492400,2121900,230710%10,48
Hacı Ömer Sabancı Holding A.Ş.3,21043,23673,18413,2104%-0,81
Hektaş Ticaret T.A.Ş.0,0271560,0271560,0261310,026644%1,96
Hürriyet Gazetecilik ve Matbaacılık A.Ş.2,65842,65842,58772,6160%-0,54
ICBC Turkey Bank A.S.0,3353600,3353600,3285100,335360%2,09
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1250000,1300000,1220000,125000%1,63
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.1,04851,07231,04061,0485%-0,75
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,8500000,8700000,8400000,850000%0,00
Ihlas Holding A.S.1,11571,13141,08431,1157%2,90
Intema Insaat ve Tesisat Malzeme A.S.0,7579300,7579300,6969100,735450%-2,55
Inveo Yatırım Holding A.Ş.0,1047530,1071340,1023720,104753%-2,22
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,5538500,5602200,5474800,553850%1,16
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,5538500,5602160,5474840,553850%1,16
Is Finansal Kiralama A.S.0,1746000,1746000,1712800,174600%0,96
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,7603700,7603700,7322000,760370%2,53
Isiklar Enerji ve Yapı Holding A.Ş.0,8300000,8300000,8000000,830000%3,75
Izmir Demir Celik Sanayi A.S.0,2772200,2822000,2755600,277220%-0,60
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,6031100,6686700,6031100,603110%4,55
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,2911100,2911100,2796600,287840%2,32
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,1218100,1238600,1156700,121810%3,47
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2672400,2672400,2566500,265910%1,00
Karsan Otomotiv Sanayii ve Ticaret A.S.3,50853,55653,48443,5085%0,69
Karsu Tekstil Sanayii ve Ticaret A.S.0,6866700,7000000,6866700,686670%0,00
Kartonsan Karton Sanayi ve Ticaret A.Ş.70,714370,714365,714367,5000%3,85
Kent Gıda Maddeleri Sanayii A.Ş.0,0177000,0179000,0176000,017700%-0,56
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1579500,1624600,1507300,157950%-0,57
Kervansaray Yatirim Holding A.S.1,02801,03471,02131,0280%0,00
Klimasan Klima Sanayi ve Ticaret A.Ş.0,5340900,5606100,5000000,534090%12,80
Koç Holding A.Ș.6,23196,27436,18956,2319%0,00
Konfrut Gida Sanayi ve Ticaret A.S.0,0634370,0634370,0625000,062812%0,00
Konya Cimento Sanayii A.S.18,000018,300017,000018,0000%7,14
Kordsa Teknik Tekstil A.S.0,1268480,1273750,1257960,126848%0,84
Koza Anadolu Metal Madencilik A.S.0,1620800,1650000,1591600,162080%0,91
Kristal Kola ve Meşrubat Sanayi A.Ş.1,27241,27241,24171,2570%0,61
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,19051,21431,18571,1905%0,81
Kütahya Porselen Sanayi A.Ş.1,27271,29221,24031,2727%5,38
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0300000,0306090,0293900,030000%0,41
Logo Yazilim Sanayi ve Ticaret A.S.1,63331,65001,60001,6333%-1,51
Luks Kadife Ticaret Sanayii A.S.0,9652800,9727000,9652800,965280%-1,52
Lydia Holding AS0,8722980,8722980,8585610,865429%0,00
Makina Takim Endustrisi A.S.0,7373200,7464300,6463000,737320%14,08
Marmaris Altinyunus Turistik Tesisler A.S.4,22504,35003,90004,2250%-2,87
Marshall Boya ve Vernik Sanayi A.Ş.12,095512,496012,015412,0955%0,00
Marti Otel İşletmeleri A.Ş.1,55001,55001,45001,4800%-3,90
Mazhar Zorlu Holding A.S.1,43001,46001,43001,4300%-0,69
Menderes Tekstil Sanayi ve Ticaret A.S.0,2794700,2829200,2760200,279470%1,25
Merko Gıda Sanayi ve Ticaret A.Ş.1,67051,70611,65281,6705%1,08
Metemtur Otelcilik ve Turizm AS1,02791,08391,01391,0279%-4,35
Metro Ticari ve Mali Yatirimlar Holding A.S.0,8411800,8515000,8102200,841180%4,49
Metro Yatirim Ortakligi A.S.1,08001,08671,07331,0800%-0,61
Migros Ticaret Anonim Sirketi7,65007.700.000,007.600.000,007.700.000,00%0,00
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,8723000,8723000,8585600,865430%0,00
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,15421,16381,14951,1542%0,00
Mondi Turkey Corrugated Cardboard Inc.1,15421,16381,14951,1542%0,00
Net Holding A.S.0,2507700,2616800,2507700,250770%-4,17
Netas Telekomunikasyon A.S.4,02504,10004,00004,0250%-1,23
Nuh Cimento Sanayi A.S.2,65002,65002,60002,6250%0,00
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,5200000,5275000,5150000,520000%1,46
Otokar Otomotiv ve Savunma Sanayi A.Ş.5,20005,25005,05005,2000%4,00
Oyak Cimento Fabrikalari A.S.0,5109080,5109080,5069780,510908%0,78
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0152660,0154670,0151310,015266%2,72
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.1,05001,05000,9800001,0200%0,99
Parsan Makina Parçaları Sanayi A.Ş.0,4485100,4522300,4373400,448510%1,26
Penguen Gıda Sanayi A.Ş.1,94141,96721,93271,9414%-1,32
Petkim Petrokimya Holding A.S.0,5477500,5574400,5429000,547750%-1,74
Petrokent Turizm A.Ş.10,506010,608010,404010,5060%0,98
Pınar Entegre Et ve Un Sanayi A.Ş.0,1333330,1428570,1297610,133333%1,82
Pinar Su Sanayi ve Ticaret A.S.0,0722730,0722730,0694820,070102%0,00
Pinar Sut Mamulleri Sanayii A.S.0,1788170,1886690,1788170,178817%0,83
QNB Bank A.Ş.0,2559300,2605830,2543790,255930%0,00
QNB Finansal Kiralama A.S.0,9256100,9362500,9043300,925610%1,16
QNB Finansal Kiralama A.Ş.0,1064410,1076640,1039940,106441%1,16
QNB Finansbank A.Ş.0,4201800,4278200,4176400,420180%0,00
Ral Yatirim Holding A.S.0,1150360,1158180,1142530,115036%0,69
Ray Sigorta A.S.0,8844500,8844500,7604600,884450%21,59
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,6250000,6500000,6100000,625000%1,63
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,8428170,8428170,8290000,842817%0,83
Sanko Pazarlama İthalat İhracat A.Ş.1,56291,56291,53531,5629%1,80
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0910000,0920000,0905000,091000%0,00
Sasa Polyester Sanayi A.Ş.0,0086020,0086020,0081360,008602%6,41
Selcuk Gida Endustri Ihracat A.S.18,610718,827118,394318,6107%0,00
Serve Film Prodüksiyon Eglence A.S.1,19051,21431,18571,1905%0,81
Soktas Tekstil Sanayi ve Ticaret A.S.1,38941,38941,33801,3723%0,00
Sonmez Filament Sentetik A.S.1,38001,40001,33001,3800%3,76
Sonmez Pamuklu Sanayii A.S.0,2077970,2124500,2000440,207797%3,08
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,60002,63002,58002,5800%-3,01
Şekerbank T.A.Ş.0,3568300,3568300,3458900,356830%3,82
Tat Gida Sanayi A.S.2,55002,60002,52502,5500%1,59
Tek Art Insaat Ticaret Turizm A.S.4,22204,24534,12864,2220%1,69
Tera Finansal Yatırımlar Holding A.Ş.0,7097240,7097240,6925180,695386%-1,62
Tera Yatirim Teknoloji Holding A.Ş.0,4062060,4130520,4016420,406206%0,56
Tofas Turk Otomobil Fabrikasi A.S.2,89802,97002,88002,8980%0,00
Tukas Gida Sanayi ve Ticaret A.S.0,3462960,3462960,3425920,346296%0,00
Tupras Turkiye Petrol Rafinerileri A.S.1,55711,57141,54291,5571%0,00
Turcas Petrol A.S.0,9254600,9381400,9001100,925460%2,82
Turk Prysmian Kablo ve Sistemleri A.S.0,5799000,5933100,5363200,579900%8,81
Turk Sise ve Cam Fabrikalari A.S.0,5653800,5653800,5470200,554370%3,43
Turkcell Iletisim Hizmetleri A.S.3,09053,10683,03093,0905%1,97
Turkish Airlines Inc.0,0012100,0012100,0012000,001200%-0,83
Turkiye Sigorta A.S.0,0258500,0258500,0250160,025572%1,66
Turkiye Sınai Kalkınma Bankası A.Ş.0,1595100,1635000,1580900,158090%1,84
Türk Tuborg Bira ve Malt Sanayii A.Ş.2,30212,30212,24982,2498%-2,27
Türkiye Garanti Bankası A.Ş.1,17491,17491,15181,1518%0,00
Türkiye Kalkınma ve Yatırım Bankası A.Ş.0,8316200,8316200,8064200,819020%0,00
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,3728800,3830500,3694900,372880%-5,17
Usak Seramik Sanayii A.S.0,0734780,0747680,0734780,073478%0,00
Ülker Bisküvi Sanayi A.Ş.5,60005,75005,60005,6000%-1,75
Vakif Finansal Kiralama A.S.0,0103360,0103360,0101940,010242%0,00
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0337210,0337210,0324720,033097%0,76
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,6197200,6249000,6171200,619720%-0,42
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2592200,2635900,2493800,259220%5,34
Vestel Elektronik Sanayi ve Ticaret A.S.5,70005,75005,65005,7000%0,88
Viking Kagit ve Seluloz A.S.0,4205900,4294100,4088200,420590%2,14
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0620000,0630000,0610000,062000%1,64
Yapi ve Kredi Bankasi A.S.0,8111400,8175300,7983700,811140%0,79
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,3195500,3254600,3195500,319550%-0,61
Yesil Yapi Endustrisi A.S.0,5961870,5961870,5797020,593439%1,89
Yesil Yatirim Holding A.S.1,84002,07001,82001,8400%-4,17
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0935550,0959850,0868720,093555%6,21
Zorlu Enerji Elektrik Üretim A.Ş.1,39801,42491,39801,3980%0,00