Amerikan Doları 50,0260 %0,02Euro 56,1730 %0,00Gram Altın 6.569,00 %0,02Ons Altın 4.061,24 %-0,00Brent Petrol 94,6094 %-0,60EUR/USD 1,1229 %-0,02Bitcoin 80.295,19 %0,20Ethereum 2.420,55 %-0,02

16 Mart 2004 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,7714280,7761900,7666660,771428%1,25
Afyon Çimento Sanayi T.A.Ş.0,1312900,1323900,1312900,131290%-0,42
Akbank T.A.Ş.1,95071,96471,93661,9507%-0,71
Akçansa Çimento Sanayi ve Ticaret A.Ş.3,67503,72503,67503,6750%-0,68
Akenerji Elektrik Üretim A.Ş.1,10061,10061,06871,1006%1,47
Akin Tekstil A.S.2,29002,29002,24002,2800%0,88
Aksa Akrilik Kimya Sanayii A.Ş.0,0943690,0943690,0929710,094369%0,75
Aksigorta A.Ş.1,29661,31121,18011,2966%-1,66
Aksu Enerji Ve Ticaret A.S.0,7223400,7400600,7179100,722340%3,82
Alarko Carrier Sanayi ve Ticaret A.S.11,100011,300011,000011,1000%0,91
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0316320,0318080,0314560,031632%-1,10
Alarko Holding A.Ş.1,75941,77071,72561,7594%0,65
Alcatel Lucent Teletas Telekomunikasyon A.S.3,48663,53533,48663,4866%-1,38
Alkim Alkali Kimya A.S.0,4656540,4656540,4450500,465654%3,67
Alkim Kagit Sanayi ve Ticaret A.S.0,1300000,1333330,1276190,130000%1,11
Altinyunus Cesme Turistik Inc.2,55012,72012,51612,5501%-3,23
Anadolu Anonim Türk Sigorta Şirketi0,4249890,4288520,4191940,424989%0,00
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,4489980,4615400,4464900,448998%-2,72
Anadolu Grubu Holding A.S.0,0997500,1023750,0971250,099750%2,70
Anadolu Hayat Emeklilik A.S.0,6683300,6761400,6644200,668330%0,00
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,9180170,9331490,9129730,918017%0,55
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,1635360,1664560,1606160,163536%0,90
Arcelik A.S.7,75617,75617,65857,6585%0,64
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,4657800,4723800,4624700,465780%0,00
Arsan Tekstil Sanayi ve Ticaret A.S.0,0555400,0555400,0534040,055273%1,47
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1528980,1543680,1514270,152898%0,00
Ata Gayrimenkul Yatirim Ortakligi A.S.1,13501,14221,12791,1350%0,00
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,3664800,3664800,3538400,366480%0,00
Atlantis Yatirim Holding A.S.1,62751,67001,58511,6275%0,00
Atlas Yatırım Ortaklığı A.Ş.0,5285800,5285800,5187900,528580%0,00
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,21431,21431,20621,2143%0,00
Ayen Enerji A.S.0,8401000,8535000,8401000,840100%-1,57
Aygaz A.S.3,62503,62503,57503,6000%-0,69
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,80801,82011,79581,8080%-1,32
Bak Ambalaj Sanayi ve Ticaret A.S.0,9577960,9577960,9186410,942737%1,62
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,93751,97501,92501,9375%-1,90
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0321190,0323730,0317380,032119%-0,78
Batisoke Cimento Sanayi ve Ticaret A.S.0,2928200,2928200,2888300,290820%0,00
Besiktas Futbol Yatirimlari A.S.0,4398650,4418460,4359020,439865%-0,45
Big Medya Teknoloji Anonim Sirketi2,53592,53592,50082,5008%-2,35
Birlik Mensucat Fabric Industry and Trade Inc.5,67355,83805,59135,6735%-1,43
Blume Metal Kimya Anonim Sirketi0,1916820,1971850,1907650,191682%-5,00
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.1,71001,79001,56001,7100%10,32
Borusan Yatirim ve Pazarlama A.S.3,10003,20003,08333,1000%1,09
Bosch Fren Sistemleri A.Ş.2.690,002.730,002.610,002.690,00%-0,19
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0258760,0258760,0253470,025699%-0,68
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,41461,41461,40241,4146%0,87
Burcelik Bursa Celik Dokum Sanayi A.S.0,0884610,0884610,0830760,088461%0,00
Bursa Cimento Fabrikasi A.S.1,21961,24101,20891,2196%0,00
Celik Halat ve Tel Sanayii A.S.0,9269100,9495100,9178600,926910%0,99
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,8229900,8229900,8092000,813790%0,00
Cim Beton Hazirbeton Prefabrication A.S.11,700011,700011,300011,4000%0,00
Cimentas Izmir Cimento Fabrikasi A.S.2,72552,79792,70142,7255%-1,74
Coca-Cola İçecek A.Ş.4,55004,63004,40004,5500%2,71
Cosmos Yatirim Holding A.S.1,80951,80951,68781,6964%-3,46
Çelebi Hava Servisi A.Ş.5,05565,05565,00005,0278%-0,55
Çimsa Çimento Sanayi ve Ticaret A.Ş.3,27503,30003,27503,2750%-1,50
Dagi Yatirim Holding A.S.1,95151,95151,83211,8420%-4,64
Dardanel Onentas Gida Sanayi A.S.1,59001,59001,43001,5900%9,66
Demisas Dokum Emaye Sanayi A.S.0,7324900,7541600,6718100,732490%8,33
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.9,850010,10009,70009,8500%-2,48
Derimod Konfeksiyon Ayakkabi A.S.0,5909600,5999900,5864500,590960%0,77
Deva Holding A.S.0,3443800,3443800,3380000,338000%0,00
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.3,40003,40003,27503,4000%3,03
Dogan Burda Magazine Publishing and Media Inc.2,53592,53592,49822,4982%-2,45
Dogan Sirketler Grubu Holdings A.S.0,9078600,9078600,8853500,892860%-1,65
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,7606440,7825330,7496990,760644%0,72
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,7606400,7825300,7497000,760640%0,72
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,3810000,3900700,3583200,381000%6,33
Dogusan Boru Sanayii ve Ticaret A.S.0,7504800,7504800,7504800,750480%-10,68
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.2,16112,16112,10432,1232%-0,44
Dunya Holding A.Ş.11,543411,679211,407511,5434%-1,16
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0691770,0718290,0691770,069177%-3,69
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1981480,1981480,1796290,190740%6,19
Eczacibasi Yatirim Holding A.S.1,39171,40831,37501,3917%-0,60
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.1,83001,83001,77221,7818%-0,54
Ege Endustri ve Ticaret A.S.6,35006,40006,25006,3500%1,60
Ege Profil ve Sanayi A.S.0,1312960,1312960,1272930,131296%-1,20
Ege Seramik Sanayi ve Ticaret A.Ş.1,03001,04001,02001,0300%0,00
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,9742700,9850400,9635100,974270%-2,16
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,4293300,4346700,4293300,429330%-0,62
Emek Elektrik Endüstrisi A.Ş.0,7000000,7100000,6650000,700000%6,06
Eminis Ambalaj A.S.1,51101,51101,48781,4955%-0,52
Enka Insaat ve Sanayi A.S.0,6550290,6650290,6500280,655029%-0,76
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,57901,59211,55301,5790%0,83
Eregli Demir ve Celik Fabrikalari T.A.S.0,3717170,3736530,3542930,371717%3,78
Ersu Meyve ve Gida Sanayi A.S.0,7352600,7446100,7259100,735260%0,85
Escort Teknoloji Yatırım A.Ş.0,0357600,0363100,0357600,035760%-1,01
Federal-Mogul Izmit Piston3,07143,14292,95713,0714%2,38
Fenerbahçe Futbol A.Ş.5,80585,90105,75825,8058%-0,81
Ford Otomotiv Sanayi A.Ş.1,07001,09001,05001,0700%-0,93
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0066220,0066710,0064730,006622%0,76
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.1,41391,42631,41391,4139%-0,87
Garanti Faktoring A.S.0,4450500,4653800,4179400,445050%3,68
Garanti Yatirim Ortakligi A.S.0,3292800,3292800,2682000,318660%13,21
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0597500,0612590,0588450,059750%0,00
Gersan Elektrik Ticaret ve Sanayi A.Ş.1,03811,06541,03811,0381%-3,39
Goodyear Lastikleri T.A.Ş.0,1136880,1176080,1136880,113688%-2,03
Göltaş Göller Bölgesi Çimento A.Ş.4,08004,16003,90004,0800%2,51
GSD Denizcilik Gayrimenkul A.Ş.0,5299900,5333200,4999900,529990%6,00
GSD Holding A.S.0,3722200,3722200,3555600,361110%-1,52
Gubre Fabrikalari T.A.S.0,2222900,2458700,2121900,222290%-3,65
Hacı Ömer Sabancı Holding A.Ş.3,18413,23673,18413,1841%-0,82
Hektaş Ticaret T.A.Ş.0,0266440,0266440,0261310,026131%-1,93
Hürriyet Gazetecilik ve Matbaacılık A.Ş.2,61602,61602,58772,5877%-1,08
ICBC Turkey Bank A.S.0,3216700,3353600,3216700,321670%-4,08
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1230000,1260000,1230000,123000%-1,60
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.1,06441,09621,03261,0644%1,52
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,8700000,8900000,8400000,870000%2,35
Ihlas Holding A.S.1,17861,20211,14711,1786%5,63
Intema Insaat ve Tesisat Malzeme A.S.0,8028900,8028900,6648000,738660%0,44
Inveo Yatırım Holding A.Ş.0,1023720,1071340,1018960,102372%-2,27
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,5665800,5856800,5474800,566580%2,30
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,5665830,5856810,5474840,566583%2,30
Is Finansal Kiralama A.S.0,1696200,1712800,1662900,169620%-2,85
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,7556700,7650600,7509800,755670%-0,62
Isiklar Enerji ve Yapı Holding A.Ş.0,8400000,8500000,8100000,840000%1,20
Izmir Demir Celik Sanayi A.S.0,2739000,2755600,2672600,273900%-1,20
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,6358900,6522800,6358900,635890%5,44
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,2862000,2862000,2813000,281300%-2,27
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,1166900,1207900,1146500,116690%-4,20
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2619500,2619500,2553300,255330%-3,98
Karsan Otomotiv Sanayii ve Ticaret A.S.3,50853,53253,48443,5085%0,00
Karsu Tekstil Sanayii ve Ticaret A.S.0,6933300,6966700,6766700,693330%0,97
Kartonsan Karton Sanayi ve Ticaret A.Ş.68,214368,214366,785766,7857%-1,06
Kent Gıda Maddeleri Sanayii A.Ş.0,0177000,0177000,0176000,017700%0,00
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1588500,1642700,1561400,158850%0,57
Kervansaray Yatirim Holding A.S.1,03471,04811,01451,0347%0,65
Klimasan Klima Sanayi ve Ticaret A.Ş.0,4886400,5227300,4810600,488640%-8,51
Koç Holding A.Ș.6,23196,27436,14716,2319%0,00
Konfrut Gida Sanayi ve Ticaret A.S.0,0640620,0640620,0628120,062812%0,00
Konya Cimento Sanayii A.S.17,800018,100017,700017,8000%-1,11
Kordsa Teknik Tekstil A.S.0,1273750,1289540,1263220,127375%0,42
Koza Anadolu Metal Madencilik A.S.0,1635400,1664600,1606200,163540%0,90
Kristal Kola ve Meşrubat Sanayi A.Ş.1,29541,29541,26471,2724%1,22
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,22861,22861,19051,2286%3,20
Kütahya Porselen Sanayi A.Ş.1,29221,30521,27921,2922%1,53
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0296340,0302430,0296340,029634%-1,22
Logo Yazilim Sanayi ve Ticaret A.S.1,63331,65001,60001,6333%0,00
Luks Kadife Ticaret Sanayii A.S.0,9801300,9949800,9652800,980130%1,54
Lydia Holding AS0,8791660,8791660,8654290,865429%0,00
Makina Takim Endustrisi A.S.0,7191200,7464300,7100200,719120%-2,47
Marmaris Altinyunus Turistik Tesisler A.S.4,22504,45004,17504,2250%0,00
Marshall Boya ve Vernik Sanayi A.Ş.11,935312,175611,935311,9353%-1,32
Marti Otel İşletmeleri A.Ş.1,47001,47001,40001,4300%-3,38
Mazhar Zorlu Holding A.S.1,43001,45001,42001,4300%0,00
Menderes Tekstil Sanayi ve Ticaret A.S.0,2863700,2932700,2760200,286370%2,47
Merko Gıda Sanayi ve Ticaret A.Ş.1,68831,70611,65281,6883%1,06
Metemtur Otelcilik ve Turizm AS0,9764801,00450,9718100,976480%-5,00
Metro Ticari ve Mali Yatirimlar Holding A.S.0,8308600,8411800,8257000,830860%-1,23
Metro Yatirim Ortakligi A.S.1,06671,08001,06671,0667%-1,23
Migros Ticaret Anonim Sirketi7,65007.700.000,007.550.000,007.700.000,00%0,00
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,8791700,8791700,8654300,865430%0,00
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,15901,17801,15901,1590%0,41
Mondi Turkey Corrugated Cardboard Inc.1,15901,17801,15901,1590%0,41
Net Holding A.S.0,2480500,2535000,2453200,248050%-1,08
Netas Telekomunikasyon A.S.3,97504,02503,97503,9750%-1,24
Nuh Cimento Sanayi A.S.2,65002,65002,60002,6000%-0,95
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,5150000,5225000,5150000,515000%-0,96
Otokar Otomotiv ve Savunma Sanayi A.Ş.5,15005,15004,95005,1500%-0,96
Oyak Cimento Fabrikalari A.S.0,5148390,5148390,5069780,506978%-0,77
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0166110,0166110,0149970,016611%8,81
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.1,15001,15001,06001,1200%9,80
Parsan Makina Parçaları Sanayi A.Ş.0,4392000,4540900,4373400,439200%-2,08
Penguen Gıda Sanayi A.Ş.1,94141,96721,94141,9414%0,00
Petkim Petrokimya Holding A.S.0,5477500,5525900,5380500,547750%0,00
Petrokent Turizm A.Ş.10,812011,628010,404010,8120%2,91
Pınar Entegre Et ve Un Sanayi A.Ş.0,1178570,1327380,1148800,117857%-11,61
Pinar Su Sanayi ve Ticaret A.S.0,0697920,0697920,0679310,069171%-1,33
Pinar Sut Mamulleri Sanayii A.S.0,1724130,1788170,1674870,172413%-3,58
QNB Bank A.Ş.0,2574810,2605830,2528280,257481%0,61
QNB Finansal Kiralama A.S.0,9202900,9362500,9149700,920290%-0,57
QNB Finansal Kiralama A.Ş.0,1059520,1076640,1052180,105952%-0,46
QNB Finansbank A.Ş.0,4227300,4278200,4150900,422730%0,61
Ral Yatirim Holding A.S.0,1181660,1212960,1166010,118166%2,72
Ray Sigorta A.S.0,8265900,9505800,7935300,826590%-6,54
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,6150000,6300000,6150000,615000%-1,60
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,8220920,8359080,8151830,822092%-2,46
Sanko Pazarlama İthalat İhracat A.Ş.1,58021,59741,54571,5802%1,10
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0905000,0915000,0900000,090500%-0,55
Sasa Polyester Sanayi A.Ş.0,0086020,0087570,0084470,008602%0,00
Selcuk Gida Endustri Ihracat A.S.18,394318,610718,177918,3943%-1,16
Serve Film Prodüksiyon Eglence A.S.1,22621,22861,19051,2262%3,00
Soktas Tekstil Sanayi ve Ticaret A.S.1,44091,44091,37231,4238%3,75
Sonmez Filament Sentetik A.S.1,37001,37001,35001,3700%-0,72
Sonmez Pamuklu Sanayii A.S.0,2062470,2124500,2046960,206247%-0,75
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,56002,59002,54002,5900%0,39
Şekerbank T.A.Ş.0,3568300,3568300,3480800,348080%-2,45
Tat Gida Sanayi A.S.2,55002,62502,47502,5500%0,00
Tek Art Insaat Ticaret Turizm A.S.4,43194,47854,33864,4319%4,97
Tera Finansal Yatırımlar Holding A.Ş.0,7025550,7025550,6595410,663843%-4,54
Tera Yatirim Teknoloji Holding A.Ş.0,3993610,4062060,3970770,399361%-1,69
Tofas Turk Otomobil Fabrikasi A.S.2,88002,89802,85302,8800%-0,62
Tukas Gida Sanayi ve Ticaret A.S.0,3500000,3555550,3425920,350000%1,07
Tupras Turkiye Petrol Rafinerileri A.S.1,55711,57141,54291,5571%0,00
Turcas Petrol A.S.0,9381400,9444800,9127800,938140%1,37
Turk Prysmian Kablo ve Sistemleri A.S.0,5799000,5966600,5765500,579900%0,00
Turk Sise ve Cam Fabrikalari A.S.0,5543700,5543700,5396800,543350%-1,99
Turkcell Iletisim Hizmetleri A.S.3,01463,05263,01463,0146%-2,46
Turkish Airlines Inc.0,0012100,0012100,0011800,001190%-0,83
Turkiye Sigorta A.S.0,0257110,0257110,0252940,025294%-1,09
Turkiye Sınai Kalkınma Bankası A.Ş.0,1623600,1664100,1595100,159510%0,90
Türk Tuborg Bira ve Malt Sanayii A.Ş.2,33702,33702,23242,2672%0,78
Türkiye Garanti Bankası A.Ş.1,15181,15181,13461,1346%-1,50
Türkiye Kalkınma ve Yatırım Bankası A.Ş.0,8946200,8946200,8001200,875720%6,92
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,4339000,4406800,3661000,433900%16,36
Usak Seramik Sanayii A.S.0,0734780,0741230,0728340,073478%0,00
Ülker Bisküvi Sanayi A.Ş.5,60005,70005,55005,6000%0,00
Vakif Finansal Kiralama A.S.0,0102890,0102890,0101940,010242%0,00
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0330970,0330970,0322230,032472%-1,89
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,6197200,6249000,6171200,619720%0,00
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2592200,2668800,2592200,259220%0,00
Vestel Elektronik Sanayi ve Ticaret A.S.5,65005,70005,60005,6500%-0,88
Viking Kagit ve Seluloz A.S.0,4205900,4323500,4176500,420590%0,00
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0610000,0620000,0600000,061000%-1,61
Yapi ve Kredi Bankasi A.S.0,8047500,8111400,7983700,804750%-0,79
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,3215200,3254600,3215200,321520%0,62
Yesil Yapi Endustrisi A.S.0,5989340,5989340,5851970,585197%-1,39
Yesil Yatirim Holding A.S.1,83001,92001,77001,8300%-0,54
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0923400,0996300,0923400,092340%-1,30
Zorlu Enerji Elektrik Üretim A.Ş.1,41151,42491,39801,4115%0,96