Amerikan Doları 50,0446 %0,05Euro 56,2484 %0,14Gram Altın 6.606,00 %0,57Ons Altın 4.082,47 %0,52Brent Petrol 94,6696 %-0,54EUR/USD 1,1240 %0,08Bitcoin 80.592,00 %0,57Ethereum 2.425,49 %0,19

17 Mart 2004 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,7761900,7761900,7619040,776190%0,62
Afyon Çimento Sanayi T.A.Ş.0,1334800,1340300,1291000,133480%1,67
Akbank T.A.Ş.1,95071,96471,93661,9507%0,00
Akçansa Çimento Sanayi ve Ticaret A.Ş.3,67503,70003,65003,6750%0,00
Akenerji Elektrik Üretim A.Ş.1,07671,10061,06871,0767%-2,17
Akin Tekstil A.S.2,33002,33002,27002,2800%0,00
Aksa Akrilik Kimya Sanayii A.Ş.0,0929710,0943690,0929710,092971%-1,48
Aksigorta A.Ş.1,28931,29661,28201,2893%-0,56
Aksu Enerji Ve Ticaret A.S.0,7001800,7267700,6913200,700180%-3,07
Alarko Carrier Sanayi ve Ticaret A.S.10,900011,200010,900010,9000%-1,80
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0318080,0321590,0318080,031808%0,56
Alarko Holding A.Ş.1,74821,75941,73691,7482%-0,64
Alcatel Lucent Teletas Telekomunikasyon A.S.3,43783,51103,43783,4378%-1,40
Alkim Alkali Kimya A.S.0,4697750,4821370,4656540,469775%0,88
Alkim Kagit Sanayi ve Ticaret A.S.0,1300000,1333330,1285710,130000%0,00
Altinyunus Cesme Turistik Inc.2,48212,55012,44812,4821%-2,67
Anadolu Anonim Türk Sigorta Şirketi0,4269210,4346480,4269210,426921%0,45
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,4489980,4515070,4464900,448998%0,00
Anadolu Grubu Holding A.S.0,0997500,1023750,0997500,099750%0,00
Anadolu Hayat Emeklilik A.S.0,6683300,6839600,6683300,668330%0,00
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,9079290,9230610,9079290,907929%-1,10
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,1635360,1649960,1620760,163536%0,00
Arcelik A.S.7,70737,70737,56107,5610%-1,27
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,4690800,4723800,4195300,469080%0,71
Arsan Tekstil Sanayi ve Ticaret A.S.0,0552730,0552730,0542050,054472%-1,45
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1514270,1528980,1514270,151427%-0,96
Ata Gayrimenkul Yatirim Ortakligi A.S.1,12081,14221,09941,1208%-1,26
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,3601600,3664800,3538400,360160%-1,72
Atlantis Yatirim Holding A.S.1,59921,65581,57091,5992%-1,74
Atlas Yatırım Ortaklığı A.Ş.0,5236800,5236800,5187900,523680%-0,93
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,19811,23051,19811,1981%-1,33
Ayen Enerji A.S.0,8311600,8445700,8266900,831160%-1,06
Aygaz A.S.3,62503,62503,57503,6000%0,00
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,79581,82011,79581,7958%-0,67
Bak Ambalaj Sanayi ve Ticaret A.S.0,9638200,9638200,9427370,942737%0,00
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,98752,02501,96251,9875%2,58
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0317380,0323730,0317380,031738%-1,19
Batisoke Cimento Sanayi ve Ticaret A.S.0,2908200,2908200,2868400,288830%-0,68
Besiktas Futbol Yatirimlari A.S.0,4359020,4418460,4359020,435902%-0,90
Big Medya Teknoloji Anonim Sirketi2,50082,50082,46062,4756%-1,00
Birlik Mensucat Fabric Industry and Trade Inc.5,63245,75585,59135,6324%-0,72
Blume Metal Kimya Anonim Sirketi0,1870960,1916820,1852620,187096%-2,39
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.1,60001,70001,58001,6000%-6,43
Borusan Yatirim ve Pazarlama A.S.3,01673,05003,00003,0167%-2,69
Bosch Fren Sistemleri A.Ş.2.660,002.700,002.655,002.660,00%-1,12
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0256990,0256990,0251710,025171%-2,05
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,41461,41461,40241,4146%0,00
Burcelik Bursa Celik Dokum Sanayi A.S.0,0869230,0876920,0861530,086923%-1,74
Bursa Cimento Fabrikasi A.S.1,20891,21961,20891,2089%-0,88
Celik Halat ve Tel Sanayii A.S.0,9540301,00380,9314300,954030%2,93
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,9149400,9149400,8137900,873560%7,34
Cim Beton Hazirbeton Prefabrication A.S.11,500011,500011,400011,5000%0,88
Cimentas Izmir Cimento Fabrikasi A.S.2,77382,82202,77382,7738%1,77
Coca-Cola İçecek A.Ş.4,50004,63004,50004,5000%-1,10
Cosmos Yatirim Holding A.S.1,77471,77471,63561,6704%-1,54
Çelebi Hava Servisi A.Ş.5,22225,22225,00005,1111%1,66
Çimsa Çimento Sanayi ve Ticaret A.Ş.3,27503,32503,27503,2750%0,00
Dagi Yatirim Holding A.S.1,88181,88181,79221,8022%-2,16
Dardanel Onentas Gida Sanayi A.S.1,61001,64001,56001,6100%1,26
Demisas Dokum Emaye Sanayi A.S.0,7411600,7758300,7324900,741160%1,18
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.9,700010,35009,50009,7000%-1,52
Derimod Konfeksiyon Ayakkabi A.S.0,6090100,6270500,5909600,609010%3,05
Deva Holding A.S.0,3443800,3443800,3380000,338000%0,00
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.3,60003,65003,37503,6000%5,88
Dogan Burda Magazine Publishing and Media Inc.2,49822,49822,46062,4731%-1,01
Dogan Sirketler Grubu Holdings A.S.0,9003600,9003600,8703500,877850%-1,68
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,7770610,7989500,7661160,777061%2,16
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,7770600,7989500,7661200,777060%2,16
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,3900700,4036800,3673900,390070%2,38
Dogusan Boru Sanayii ve Ticaret A.S.0,7097000,7260100,6689100,709700%-5,43
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.2,12322,12322,10432,1137%-0,45
Dunya Holding A.Ş.11,950812,222411,407511,9508%3,53
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0680720,0696190,0669670,068072%-1,60
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1981480,1981480,1814810,183333%-3,88
Eczacibasi Yatirim Holding A.S.1,35831,37501,35831,3583%-2,40
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.1,79151,79151,76261,7722%-0,54
Ege Endustri ve Ticaret A.S.6,30006,45006,30006,3000%-0,79
Ege Profil ve Sanayi A.S.0,1304960,1320970,1296950,130496%-0,61
Ege Seramik Sanayi ve Ticaret A.Ş.1,03001,04001,02001,0300%0,00
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,9473600,9742700,9473600,947360%-2,76
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,4293300,4320000,4266700,429330%0,00
Emek Elektrik Endüstrisi A.Ş.0,7300000,7450000,7200000,730000%4,29
Eminis Ambalaj A.S.1,57301,57301,51881,5420%3,11
Enka Insaat ve Sanayi A.S.0,6450280,6650290,6450280,645028%-1,53
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,55301,57901,53991,5530%-1,65
Eregli Demir ve Celik Fabrikalari T.A.S.0,3639730,3717170,3620370,363973%-2,08
Ersu Meyve ve Gida Sanayi A.S.0,7352600,7601800,7321400,735260%0,00
Escort Teknoloji Yatırım A.Ş.0,0363100,0374100,0353930,036310%1,54
Federal-Mogul Izmit Piston3,07143,11433,05713,0714%0,00
Fenerbahçe Futbol A.Ş.5,71065,85345,71065,7106%-1,64
Ford Otomotiv Sanayi A.Ş.1,07001,09001,06001,0700%0,00
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0065720,0068690,0065230,006572%-0,76
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.1,42631,43871,41391,4263%0,88
Garanti Faktoring A.S.0,4563500,4721600,4315000,456350%2,54
Garanti Yatirim Ortakligi A.S.0,3717700,3717700,3160000,371770%16,67
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0603540,0618630,0591470,060354%1,01
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,8432060,9379080,8195310,843206%-18,77
Goodyear Lastikleri T.A.Ş.0,1129040,1144720,1129040,112904%-0,69
Göltaş Göller Bölgesi Çimento A.Ş.3,92004,08003,92003,9200%-3,92
GSD Denizcilik Gayrimenkul A.Ş.0,5166500,5466500,4999900,516650%-2,52
GSD Holding A.S.0,3555600,3555600,3444400,344440%-4,62
Gubre Fabrikalari T.A.S.0,2121900,2290300,2121900,212190%-4,54
Hacı Ömer Sabancı Holding A.Ş.3,18413,21043,15783,1841%0,00
Hektaş Ticaret T.A.Ş.0,0263020,0263020,0257900,025790%-1,30
Hürriyet Gazetecilik ve Matbaacılık A.Ş.2,58772,58772,54522,5594%-1,09
ICBC Turkey Bank A.S.0,3216700,3285100,3216700,321670%0,00
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1230000,1340000,1200000,123000%0,00
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.1,05641,06441,04061,0564%-0,75
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,8600000,9000000,8500000,860000%-1,15
Ihlas Holding A.S.1,16281,17861,13931,1628%-1,33
Intema Insaat ve Tesisat Malzeme A.S.0,7322400,7322400,7193900,722600%-2,17
Inveo Yatırım Holding A.Ş.0,1007060,1083240,1007060,100706%-1,63
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,5729500,5856800,5602200,572950%1,12
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,5729490,5856810,5602160,572949%1,12
Is Finansal Kiralama A.S.0,1696200,1712800,1696200,169620%0,00
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,7556700,7697500,7556700,755670%0,00
Isiklar Enerji ve Yapı Holding A.Ş.0,8200000,8400000,8100000,820000%-2,38
Izmir Demir Celik Sanayi A.S.0,2656000,2722400,2656000,265600%-3,03
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,6490000,6719400,6490000,649000%2,06
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,2813000,2813000,2698500,269850%-4,07
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2593000,2593000,2421000,243420%-4,66
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,1105500,1166900,1095300,110550%-5,26
Karsan Otomotiv Sanayii ve Ticaret A.S.3,48443,50853,48443,4844%-0,68
Karsu Tekstil Sanayii ve Ticaret A.S.0,6866700,6933300,6833300,686670%-0,96
Kartonsan Karton Sanayi ve Ticaret A.Ş.68,928668,928667,142967,5000%1,07
Kent Gıda Maddeleri Sanayii A.Ş.0,0176000,0178000,0175000,017600%-0,56
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1561400,1615600,1534400,156140%-1,71
Kervansaray Yatirim Holding A.S.1,03471,06161,03471,0347%0,00
Klimasan Klima Sanayi ve Ticaret A.Ş.0,4962100,5113600,4924200,496210%1,55
Koç Holding A.Ș.6,18956,27436,14716,1895%-0,68
Konfrut Gida Sanayi ve Ticaret A.S.0,0671870,0671870,0578120,065625%4,48
Konya Cimento Sanayii A.S.17,500017,900017,500017,5000%-1,69
Kordsa Teknik Tekstil A.S.0,1273750,1284270,1268480,127375%0,00
Koza Anadolu Metal Madencilik A.S.0,1635400,1650000,1620800,163540%0,00
Kristal Kola ve Meşrubat Sanayi A.Ş.1,27241,27241,24941,2570%-1,20
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,26191,30951,22861,2619%2,71
Kütahya Porselen Sanayi A.Ş.1,30521,33771,29871,3052%1,00
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0297560,0302430,0295120,029756%0,41
Logo Yazilim Sanayi ve Ticaret A.S.1,63331,68331,61671,6333%0,00
Luks Kadife Ticaret Sanayii A.S.0,9727000,9949800,9727000,972700%-0,76
Lydia Holding AS0,8722980,8722980,8516920,851692%-1,59
Makina Takim Endustrisi A.S.0,6827100,7282200,6827100,682710%-5,06
Marmaris Altinyunus Turistik Tesisler A.S.4,25004,27504,12504,2500%0,59
Marshall Boya ve Vernik Sanayi A.Ş.11,935312,015411,855211,9353%0,00
Marti Otel İşletmeleri A.Ş.1,43001,43001,39001,3900%-2,80
Mazhar Zorlu Holding A.S.1,42001,44001,41001,4200%-0,70
Menderes Tekstil Sanayi ve Ticaret A.S.0,2794700,2898200,2794700,279470%-2,41
Merko Gıda Sanayi ve Ticaret A.Ş.1,97261,99041,67051,9726%16,84
Metemtur Otelcilik ve Turizm AS0,9531200,9764800,9437800,953120%-2,39
Metro Ticari ve Mali Yatirimlar Holding A.S.0,8257000,8411800,8205400,825700%-0,62
Metro Yatirim Ortakligi A.S.1,07331,09331,06671,0733%0,62
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.0,8723000,8723000,8516900,851690%-1,59
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,15421,16381,14951,1542%-0,41
Mondi Turkey Corrugated Cardboard Inc.1,15421,16381,14951,1542%-0,41
Net Holding A.S.0,2371400,2453200,2371400,237140%-4,40
Netas Telekomunikasyon A.S.3,97504,00003,95003,9750%0,00
Nuh Cimento Sanayi A.S.2,60002,60002,55002,5750%-0,96
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,5100000,5200000,5075000,510000%-0,97
Otokar Otomotiv ve Savunma Sanayi A.Ş.5,10005,20005,10005,1000%-0,97
Oyak Cimento Fabrikalari A.S.0,5109080,5109080,4991180,503048%-0,78
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0156690,0176870,0156690,015669%-5,67
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.1,27001,27001,08001,0900%-2,68
Parsan Makina Parçaları Sanayi A.Ş.0,4317600,4392000,4280300,431760%-1,69
Penguen Gıda Sanayi A.Ş.1,95001,99311,93271,9500%0,44
Petkim Petrokimya Holding A.S.0,5477500,5525900,5429000,547750%0,00
Petrokent Turizm A.Ş.11,118011,220010,710011,1180%2,83
Pınar Entegre Et ve Un Sanayi A.Ş.0,1202380,1267850,1184520,120238%2,02
Pinar Su Sanayi ve Ticaret A.S.0,0710330,0710330,0682410,068861%-0,45
Pinar Sut Mamulleri Sanayii A.S.0,1689650,1748760,1665020,168965%-2,00
Platform Turizm Tasimacilik A.S.29,400029,400029,400029,4000–
QNB Bank A.Ş.0,2559300,2574810,2528280,255930%-0,60
QNB Finansal Kiralama A.S.0,9096500,9309300,9043300,909650%-1,16
QNB Finansal Kiralama A.Ş.0,1047280,1071750,1039940,104728%-1,16
QNB Finansbank A.Ş.0,4201800,4227300,4150900,420180%-0,60
Ral Yatirim Holding A.S.0,1158180,1181660,1158180,115818%-1,99
Ray Sigorta A.S.0,8183200,8761800,8183200,818320%-1,00
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,6150000,6700000,6000000,615000%0,00
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,8220920,8497250,8151830,822092%0,00
Sanko Pazarlama İthalat İhracat A.Ş.1,56291,58021,55261,5629%-1,09
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0895000,0910000,0890000,089500%-1,10
Sasa Polyester Sanayi A.Ş.0,0085500,0088090,0085500,008550%-0,60
Selcuk Gida Endustri Ihracat A.S.19,043519,476318,177919,0435%3,53
Serve Film Prodüksiyon Eglence A.S.1,26191,30951,22621,2619%2,91
Soktas Tekstil Sanayi ve Ticaret A.S.1,45811,45811,41521,4238%0,00
Sonmez Filament Sentetik A.S.1,37001,41001,35001,3700%0,00
Sonmez Pamuklu Sanayii A.S.0,2046960,2093480,2015940,204696%-0,75
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,59002,63002,59002,6300%1,54
Şekerbank T.A.Ş.0,3480800,3480800,3415100,343700%-1,26
Tat Gida Sanayi A.S.2,52502,57502,50002,5250%-0,98
Tek Art Insaat Ticaret Turizm A.S.4,31534,43194,29194,3153%-2,63
Tera Finansal Yatırımlar Holding A.Ş.0,6781810,6781810,6452030,649505%-2,16
Tera Yatirim Teknoloji Holding A.Ş.0,3993610,4039240,3970770,399361%0,00
Tofas Turk Otomobil Fabrikasi A.S.2,85302,88002,83502,8530%-0,94
Tukas Gida Sanayi ve Ticaret A.S.0,3462960,3518510,3444440,346296%-1,06
Tupras Turkiye Petrol Rafinerileri A.S.1,54291,57141,54291,5429%-0,92
Turcas Petrol A.S.0,9191200,9381400,9127800,919120%-2,03
Turk Prysmian Kablo ve Sistemleri A.S.0,5664900,5832500,5664900,566490%-2,31
Turk Sise ve Cam Fabrikalari A.S.0,5506900,5506900,5360100,536010%-1,35
Turkcell Iletisim Hizmetleri A.S.3,01463,05262,99833,0146%0,00
Turkish Airlines Inc.0,0011800,0011800,0011300,001140%-4,20
Turkiye Sigorta A.S.0,0255720,0255720,0251550,025155%-0,55
Turkiye Sınai Kalkınma Bankası A.Ş.0,1595100,1635000,1595100,159510%0,00
Türk Tuborg Bira ve Malt Sanayii A.Ş.2,28472,28472,23242,2498%-0,77
Türkiye Garanti Bankası A.Ş.1,14611,14611,12301,1288%-0,51
Türkiye Kalkınma ve Yatırım Bankası A.Ş.0,8631200,8631200,8379200,844220%-3,60
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,4339000,4576300,4271200,433900%0,00
Usak Seramik Sanayii A.S.0,0721890,0741230,0721890,072189%-1,75
Ülker Bisküvi Sanayi A.Ş.5,55005,65005,50005,5500%-0,89
Vakif Finansal Kiralama A.S.0,0108110,0108110,0102420,010384%1,39
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0340960,0340960,0324720,032847%1,15
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,6223100,6689800,6145300,622310%0,42
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2559400,2603100,2537500,255940%-1,27
Vestel Elektronik Sanayi ve Ticaret A.S.5,55005,65005,50005,5500%-1,77
Viking Kagit ve Seluloz A.S.0,4176500,4264700,4176500,417650%-0,70
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0620000,0620000,0600000,061000%0,00
Yapi ve Kredi Bankasi A.S.0,7919800,8239100,7919800,791980%-1,59
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,3195500,3234900,3175700,319550%-0,61
Yesil Yapi Endustrisi A.S.0,5906920,5906920,5797020,582450%-0,47
Yesil Yatirim Holding A.S.1,75001,87001,75001,7500%-4,37
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0905170,0953770,0886950,090517%-1,97
Zorlu Enerji Elektrik Üretim A.Ş.1,41151,42491,39801,4115%0,00