Amerikan Doları 50,0411 %0,05Euro 56,2960 %0,22Gram Altın 6.641,50 %1,12Ons Altın 4.104,75 %1,07Brent Petrol 94,0982 %-1,14EUR/USD 1,1250 %0,17Bitcoin 80.499,89 %0,45Ethereum 2.419,50 %-0,06

18 Mart 2004 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,8966660,9100000,7666660,896666%15,52
Afyon Çimento Sanayi T.A.Ş.0,1531700,1613800,1384000,153170%14,75
Akbank T.A.Ş.1,96471,97871,92261,9647%0,72
Akçansa Çimento Sanayi ve Ticaret A.Ş.3,70003,75003,62503,7000%0,68
Akenerji Elektrik Üretim A.Ş.1,08471,09261,06871,0847%0,74
Akin Tekstil A.S.2,30002,30002,25002,2700%-0,44
Aksa Akrilik Kimya Sanayii A.Ş.0,0943690,0943690,0922720,094369%1,50
Aksigorta A.Ş.1,28931,29661,27481,2893%0,00
Aksu Enerji Ve Ticaret A.S.0,7046100,7090400,6913200,704610%0,63
Alarko Carrier Sanayi ve Ticaret A.S.11,000011,100010,900011,0000%0,92
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0323350,0325110,0312810,032335%1,66
Alarko Holding A.Ş.1,75941,78201,72561,7594%0,65
Alcatel Lucent Teletas Telekomunikasyon A.S.3,48663,48663,43783,4866%1,42
Alkim Alkali Kimya A.S.0,4821370,4945000,4615330,482137%2,63
Alkim Kagit Sanayi ve Ticaret A.S.0,1300000,1309520,1285710,130000%0,00
Altinyunus Cesme Turistik Inc.2,51612,55012,44812,5161%1,37
Anadolu Anonim Türk Sigorta Şirketi0,4288520,4307840,4249890,428852%0,45
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,4464900,4515070,4439820,446490%-0,56
Anadolu Grubu Holding A.S.0,1076250,1102500,1050000,107625%7,89
Anadolu Hayat Emeklilik A.S.0,6800500,6839600,6683300,680050%1,75
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,9381930,9482810,9230610,938193%3,33
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,1620760,1649960,1620760,162076%-0,89
Arcelik A.S.7,65857,65857,46347,6098%0,65
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,4690800,4789900,4690800,469080%0,00
Arsan Tekstil Sanayi ve Ticaret A.S.0,0542050,0542050,0536710,053938%-0,98
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1528980,1543680,1499570,152898%0,97
Ata Gayrimenkul Yatirim Ortakligi A.S.1,12081,12791,07081,1208%0,00
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,3601600,3664800,3538400,360160%0,00
Atlantis Yatirim Holding A.S.1,55681,62751,55681,5568%-2,65
Atlas Yatırım Ortaklığı A.Ş.0,5090000,5236800,5090000,509000%-2,80
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,21431,21431,19811,2143%1,35
Ayen Enerji A.S.0,8266900,8311600,8043500,826690%-0,54
Aygaz A.S.3,60003,60003,40003,5250%-2,08
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,79581,80801,78371,7958%0,00
Bak Ambalaj Sanayi ve Ticaret A.S.0,9638200,9638200,9276770,942737%0,00
Banvit Bandirma Vitaminli Yem Sanayii A.S.2,01252,03751,97502,0125%1,26
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0319920,0321190,0317380,031992%0,80
Batisoke Cimento Sanayi ve Ticaret A.S.0,2888300,2888300,2828600,286840%-0,69
Besiktas Futbol Yatirimlari A.S.0,4398650,4418460,4299580,439865%0,91
Big Medya Teknoloji Anonim Sirketi2,50082,50082,46062,4857%0,41
Birlik Mensucat Fabric Industry and Trade Inc.5,59135,71465,59135,5913%-0,73
Blume Metal Kimya Anonim Sirketi0,1962680,2054390,1843450,196268%4,90
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.1,57001,61001,53001,5700%-1,88
Borusan Yatirim ve Pazarlama A.S.3,01673,03332,98333,0167%0,00
Bosch Fren Sistemleri A.Ş.2.695,002.700,002.650,002.695,00%1,32
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0260520,0260520,0248190,025876%2,80
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,46341,47561,40241,4634%3,45
Burcelik Bursa Celik Dokum Sanayi A.S.0,0876920,0923070,0853840,087692%0,88
Bursa Cimento Fabrikasi A.S.1,20891,23021,19821,2089%0,00
Celik Halat ve Tel Sanayii A.S.0,9540300,9676000,9449900,954030%0,00
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,8827600,8827600,7770100,800000%-8,42
Cim Beton Hazirbeton Prefabrication A.S.12,200012,200011,500011,9000%3,48
Cimentas Izmir Cimento Fabrikasi A.S.2,84612,91852,79792,8461%2,61
Coca-Cola İçecek A.Ş.4,63004,65004,53004,6300%2,89
Cosmos Yatirim Holding A.S.1,67041,67041,56601,5834%-5,21
Çelebi Hava Servisi A.Ş.5,30565,30565,11115,2500%2,72
Çimsa Çimento Sanayi ve Ticaret A.Ş.3,35003,37503,22503,3500%2,29
Dagi Yatirim Holding A.S.1,82211,82211,71261,7424%-3,31
Dardanel Onentas Gida Sanayi A.S.1,57001,63001,56001,5700%-2,48
Demisas Dokum Emaye Sanayi A.S.0,7151500,7324900,7064800,715150%-3,51
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.9,55009,90009,00009,5500%-1,55
Derimod Konfeksiyon Ayakkabi A.S.0,6180300,6360800,6090100,618030%1,48
Deva Holding A.S.0,3411900,3411900,3348100,341190%0,94
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.3,52503,62503,52503,5250%-2,08
Dogan Burda Magazine Publishing and Media Inc.2,49822,49822,46062,4857%0,51
Dogan Sirketler Grubu Holdings A.S.0,8928600,8928600,8628500,892860%1,71
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,8263110,9357560,8044220,826311%6,34
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,8263100,9357600,8044200,826310%6,34
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,4445000,4649100,3900700,444500%13,95
Dogusan Boru Sanayii ve Ticaret A.S.0,7749600,7749600,7097000,774960%9,20
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.2,11372,11372,08532,0948%-0,90
Dunya Holding A.Ş.11,950812,222411,815011,9508%0,00
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0651990,0674090,0629880,065199%-4,22
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,2000000,2000000,1907400,192592%5,05
Eczacibasi Yatirim Holding A.S.1,35831,36671,33331,3583%0,00
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.1,79151,79151,74331,7722%0,00
Ege Endustri ve Ticaret A.S.6,25006,35006,20006,2500%-0,79
Ege Profil ve Sanayi A.S.0,1280940,1288940,1224900,128094%-1,84
Ege Seramik Sanayi ve Ticaret A.Ş.1,04001,05001,03001,0400%0,97
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,9419700,9581200,9419700,941970%-0,57
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,4293300,4346700,4213300,429330%0,00
Emek Elektrik Endüstrisi A.Ş.0,7550000,7650000,7300000,755000%3,42
Eminis Ambalaj A.S.1,74351,74351,54201,7435%13,07
Enka Insaat ve Sanayi A.S.0,6500280,6500280,6300280,650028%0,78
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,57901,57901,40941,5790%1,68
Eregli Demir ve Celik Fabrikalari T.A.S.0,3678450,3678450,3601010,367845%1,06
Ersu Meyve ve Gida Sanayi A.S.0,7383800,7414900,7321400,738380%0,42
Escort Teknoloji Yatırım A.Ş.0,0363100,0368600,0359430,036310%0,00
Federal-Mogul Izmit Piston3,01433,10003,00003,0143%-1,86
Fenerbahçe Futbol A.Ş.5,61555,71065,47275,6155%-1,67
Ford Otomotiv Sanayi A.Ş.1,10001,12001,06001,1000%2,80
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0065230,0067200,0058800,006523%-0,75
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.1,50071,52551,42631,5007%5,22
Garanti Faktoring A.S.0,5173400,5444500,4518300,517340%13,36
Garanti Yatirim Ortakligi A.S.0,4461200,4461200,3877000,422220%13,57
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0615610,0624660,0597500,061561%2,00
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,8067830,8614180,7922130,806783%-4,32
Goodyear Lastikleri T.A.Ş.0,1152560,1152560,1113360,115256%2,08
Göltaş Göller Bölgesi Çimento A.Ş.3,94003,96003,90003,9400%0,51
GSD Denizcilik Gayrimenkul A.Ş.0,5033200,5266500,5033200,503320%-2,58
GSD Holding A.S.0,3500000,3500000,3388900,350000%1,61
Gubre Fabrikalari T.A.S.0,2138700,2206100,2088200,213870%0,79
Hacı Ömer Sabancı Holding A.Ş.3,15783,18413,10513,1578%-0,83
Hektaş Ticaret T.A.Ş.0,0264730,0264730,0254480,026131%1,32
Hürriyet Gazetecilik ve Matbaacılık A.Ş.2,67252,67252,58772,6725%4,42
ICBC Turkey Bank A.S.0,3216700,3216700,3148200,321670%0,00
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1240000,1260000,1230000,124000%0,81
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.1,05641,06441,04061,0564%0,00
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,8500000,8600000,8400000,850000%-1,16
Ihlas Holding A.S.1,17861,20211,15501,1786%1,35
Intema Insaat ve Tesisat Malzeme A.S.0,7226000,7226000,7129700,716180%-0,89
Inveo Yatırım Holding A.Ş.0,0971340,1011820,0971340,097134%-3,55
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,5729500,5729500,5602200,572950%0,00
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,5729490,5729490,5602160,572949%0,00
Is Finansal Kiralama A.S.0,1696200,1712800,1679500,169620%0,00
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,7509800,7556700,7462900,750980%-0,62
Isiklar Enerji ve Yapı Holding A.Ş.0,8100000,8200000,8100000,810000%-1,22
Izmir Demir Celik Sanayi A.S.0,2656000,2705800,2606200,265600%0,00
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,6883300,7080000,6752200,688330%6,06
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,2878400,2878400,2698500,279660%3,64
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2526800,2526800,2407800,247390%1,63
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,1136200,1166900,1064600,113620%2,78
Karsan Otomotiv Sanayii ve Ticaret A.S.3,67673,70073,50853,6767%5,52
Karsu Tekstil Sanayii ve Ticaret A.S.0,6833300,6900000,6700000,683330%-0,49
Kartonsan Karton Sanayi ve Ticaret A.Ş.68,571468,571467,142967,8571%0,53
Kent Gıda Maddeleri Sanayii A.Ş.0,0176000,0177000,0176000,017600%0,00
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1534400,1543400,1516300,153440%-1,73
Kervansaray Yatirim Holding A.S.1,04141,04811,02801,0414%0,65
Klimasan Klima Sanayi ve Ticaret A.Ş.0,4886400,5000000,4886400,488640%-1,53
Koç Holding A.Ș.6,23196,27436,14716,2319%0,68
Konfrut Gida Sanayi ve Ticaret A.S.0,0643750,0643750,0628120,063437%-3,33
Konya Cimento Sanayii A.S.17,900017,900017,500017,9000%2,29
Kordsa Teknik Tekstil A.S.0,1273750,1279010,1268480,127375%0,00
Koza Anadolu Metal Madencilik A.S.0,1620800,1650000,1620800,162080%-0,89
Kristal Kola ve Meşrubat Sanayi A.Ş.1,27241,27241,24941,2647%0,61
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,30001,30951,25241,3000%3,02
Kütahya Porselen Sanayi A.Ş.1,29221,31171,28571,2922%-0,99
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0297560,0298780,0267070,029756%0,00
Logo Yazilim Sanayi ve Ticaret A.S.1,63331,63331,60831,6333%0,00
Luks Kadife Ticaret Sanayii A.S.0,9875600,9949800,9727000,987560%1,53
Lydia Holding AS0,8722980,8722980,8516920,858561%0,81
Makina Takim Endustrisi A.S.0,6827100,7009100,6736000,682710%0,00
Marmaris Altinyunus Turistik Tesisler A.S.4,35004,42504,22504,3500%2,35
Marshall Boya ve Vernik Sanayi A.Ş.12,095512,095511,855212,0955%1,34
Marti Otel İşletmeleri A.Ş.1,50001,50001,37001,4300%2,88
Mazhar Zorlu Holding A.S.1,43001,46001,41001,4300%0,70
Menderes Tekstil Sanayi ve Ticaret A.S.0,2794700,2829200,2760200,279470%0,00
Merko Gıda Sanayi ve Ticaret A.Ş.2,06152,07931,95492,0615%4,50
Metemtur Otelcilik ve Turizm AS0,9998501,04660,9391100,999850%4,90
Metro Ticari ve Mali Yatirimlar Holding A.S.0,8257000,8411800,8153800,825700%0,00
Metro Yatirim Ortakligi A.S.1,08001,09331,06671,0800%0,62
Migros Ticaret Anonim Sirketi7,70007.800.000,007.600.000,007.800.000,00%1,30
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,8723000,8723000,8516900,858560%0,81
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,15421,17321,13521,1542%0,00
Mondi Turkey Corrugated Cardboard Inc.1,15421,17321,13521,1542%0,00
Net Holding A.S.0,2480500,2535000,2344200,248050%4,60
Netas Telekomunikasyon A.S.4,00004,00003,92504,0000%0,63
Nuh Cimento Sanayi A.S.2,60002,60002,57502,5750%0,00
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,5100000,5175000,5075000,510000%0,00
Otokar Otomotiv ve Savunma Sanayi A.Ş.5,10005,15005,05005,1000%0,00
Oyak Cimento Fabrikalari A.S.0,5069780,5069780,4991180,506978%0,78
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0156690,0160730,0151310,015669%0,00
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.1,16001,16001,04001,0700%-1,83
Parsan Makina Parçaları Sanayi A.Ş.0,4243100,4317600,4205900,424310%-1,73
Penguen Gıda Sanayi A.Ş.1,94141,95861,93271,9414%-0,44
Petkim Petrokimya Holding A.S.0,5574400,5622900,5477500,557440%1,77
Petrokent Turizm A.Ş.10,812011,22009,690010,8120%-2,75
Pınar Entegre Et ve Un Sanayi A.Ş.0,1214280,1255950,1190470,121428%0,99
Pinar Su Sanayi ve Ticaret A.S.0,0806480,0806480,0701020,076306%10,81
Pinar Sut Mamulleri Sanayii A.S.0,1748760,1837430,1674870,174876%3,50
Platform Turizm Tasimacilik A.S.29,700029,700029,610029,6100%0,71
QNB Bank A.Ş.0,2683390,2714410,2543790,268339%4,85
QNB Finansal Kiralama A.S.0,8936900,9043300,8777400,893690%-1,75
QNB Finansal Kiralama A.Ş.0,1027710,1039940,1010580,102771%-1,87
QNB Finansbank A.Ş.0,4405600,4456500,4176400,440560%4,85
Ral Yatirim Holding A.S.0,1150360,1166010,1150360,115036%-0,68
Ray Sigorta A.S.0,8100600,8348500,7522000,810060%-1,01
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,6200000,6300000,6150000,620000%0,81
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,8220920,8428170,8151830,822092%0,00
Sanko Pazarlama İthalat İhracat A.Ş.1,56981,58711,56291,5698%0,44
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0900000,0900000,0890000,090000%0,56
Sasa Polyester Sanayi A.Ş.0,0084470,0085500,0083430,008447%-1,20
Selcuk Gida Endustri Ihracat A.S.19,043519,476318,827119,0435%0,00
Serve Film Prodüksiyon Eglence A.S.1,29761,30951,25001,2976%2,83
Soktas Tekstil Sanayi ve Ticaret A.S.1,44091,44091,40661,4409%1,20
Sonmez Filament Sentetik A.S.1,37001,39001,36001,3700%0,00
Sonmez Pamuklu Sanayii A.S.0,2062470,2108990,2046960,206247%0,76
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,52002,52002,44002,4500%-6,84
Şekerbank T.A.Ş.0,3568300,3568300,3502700,352460%2,55
Tat Gida Sanayi A.S.2,52502,55002,50002,5250%0,00
Tek Art Insaat Ticaret Turizm A.S.3,98874,36193,94203,9887%-7,57
Tera Finansal Yatırımlar Holding A.Ş.0,6566740,6566740,6165280,627998%-3,31
Tera Yatirim Teknoloji Holding A.Ş.0,4016420,4016420,3970770,401642%0,57
Tofas Turk Otomobil Fabrikasi A.S.2,85302,88002,80802,8530%0,00
Tukas Gida Sanayi ve Ticaret A.S.0,3444440,3462960,3425920,344444%-0,53
Tupras Turkiye Petrol Rafinerileri A.S.1,57141,60001,54291,5714%1,85
Turcas Petrol A.S.0,9254600,9381400,9127800,925460%0,69
Turk Prysmian Kablo ve Sistemleri A.S.0,5631400,5765500,5597900,563140%-0,59
Turk Sise ve Cam Fabrikalari A.S.0,5470200,5470200,5323400,543350%1,37
Turkcell Iletisim Hizmetleri A.S.3,03093,05262,97663,0309%0,54
Turkish Airlines Inc.0,0011700,0011700,0011300,001150%0,88
Turkiye Sigorta A.S.0,0257110,0257110,0252940,025294%0,55
Turkiye Sınai Kalkınma Bankası A.Ş.0,1609400,1649500,1595100,159510%0,00
Türk Tuborg Bira ve Malt Sanayii A.Ş.2,24982,24982,21492,2498%0,00
Türkiye Garanti Bankası A.Ş.1,15181,15181,11731,1461%1,53
Türkiye Kalkınma ve Yatırım Bankası A.Ş.0,8505200,8505200,8253200,831620%-1,49
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,4271200,4372900,4101700,427120%-1,56
Usak Seramik Sanayii A.S.0,0721890,0734780,0721890,072189%0,00
Ülker Bisküvi Sanayi A.Ş.5,65005,80005,50005,6500%1,80
Vakif Finansal Kiralama A.S.0,0104310,0104310,0102890,010336%-0,46
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0334720,0334720,0324720,032847%0,00
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,6223100,6274900,6145300,622310%0,00
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2537500,2559400,2515600,253750%-0,86
Vestel Elektronik Sanayi ve Ticaret A.S.5,60005,60005,45005,6000%0,90
Viking Kagit ve Seluloz A.S.0,4205900,4294100,4176500,420590%0,70
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0600000,0640000,0600000,063000%3,28
Yapi ve Kredi Bankasi A.S.0,7983700,8047500,7792000,798370%0,81
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,3175700,3175700,3156000,317570%-0,62
Yesil Yapi Endustrisi A.S.0,5879450,5879450,5797020,585197%0,47
Yesil Yatirim Holding A.S.1,70001,78001,68001,7000%-2,86
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0893020,0905170,0886950,089302%-1,34
Zorlu Enerji Elektrik Üretim A.Ş.1,43841,45181,41151,4384%1,91