Amerikan Doları 50,0217 %0,01Euro 56,1689 %-0,01Gram Altın 6.564,50 %-0,06Ons Altın 4.058,77 %-0,06Brent Petrol 94,6700 %-0,54EUR/USD 1,1229 %-0,01Bitcoin 80.236,33 %0,12Ethereum 2.418,79 %-0,09

22 Mart 2004 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,9433331,16670,9166660,943333%-11,01
Afyon Çimento Sanayi T.A.Ş.0,1477000,1559100,1477000,147700%-1,82
Akbank T.A.Ş.1,99282,03491,99281,9928%0,71
Akçansa Çimento Sanayi ve Ticaret A.Ş.3,82503,85003,77503,8250%2,00
Akenerji Elektrik Üretim A.Ş.1,11661,13251,10861,1166%-0,71
Akin Tekstil A.S.2,35002,35002,30002,3100%0,87
Aksa Akrilik Kimya Sanayii A.Ş.0,0957670,0964660,0943690,095767%0,74
Aksigorta A.Ş.1,35491,36221,34031,3549%1,09
Aksu Enerji Ve Ticaret A.S.0,7134700,7400600,7134700,713470%-1,83
Alarko Carrier Sanayi ve Ticaret A.S.11,400011,500011,100011,4000%0,88
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0335650,0340920,0330380,033565%1,06
Alarko Holding A.Ş.1,83841,83841,79331,8384%1,24
Alcatel Lucent Teletas Telekomunikasyon A.S.3,58413,63293,55973,5841%0,69
Alkim Alkali Kimya A.S.0,5274660,5604330,5192250,527466%7,56
Alkim Kagit Sanayi ve Ticaret A.S.0,1323800,1357140,1309520,132380%1,83
Altinyunus Cesme Turistik Inc.2,55012,68612,48212,5501%1,35
Anadolu Anonim Türk Sigorta Şirketi0,4327160,4385110,4307840,432716%0,00
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,4515070,4565230,4489980,451507%0,56
Anadolu Grubu Holding A.S.0,1076250,1128750,1076250,107625%0,00
Anadolu Hayat Emeklilik A.S.0,6800500,6956900,6722400,680050%-1,14
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,9482810,9533250,9381930,948281%1,08
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,1752170,1752170,1737570,175217%0,84
Arcelik A.S.7,90247,90247,65857,8049%1,91
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,4723800,4789900,4723800,472380%0,00
Arsan Tekstil Sanayi ve Ticaret A.S.0,0550060,0550060,0542050,054472%0,49
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1617190,1646590,1587780,161719%3,77
Ata Gayrimenkul Yatirim Ortakligi A.S.1,11361,13501,11361,1136%0,00
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,3727900,3854300,3727900,372790%-1,67
Atlantis Yatirim Holding A.S.1,75491,81151,64171,7549%7,83
Atlas Yatırım Ortaklığı A.Ş.0,5383700,5530500,5236800,538370%-1,78
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,23051,25481,23051,2305%-0,65
Ayen Enerji A.S.0,8401000,8535000,8401000,840100%-1,05
Aygaz A.S.3,67503,67503,62503,6500%1,39
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,80801,80801,78371,8080%0,68
Bak Ambalaj Sanayi ve Ticaret A.S.0,9427370,9427370,9126170,927677%0,00
Banvit Bandirma Vitaminli Yem Sanayii A.S.2,00002,02501,97502,0000%0,63
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0330080,0336430,0327540,033008%0,78
Batisoke Cimento Sanayi ve Ticaret A.S.0,2987900,2987900,2888300,296800%2,06
Besiktas Futbol Yatirimlari A.S.0,4240140,4319390,4220320,424014%-3,60
Big Medya Teknoloji Anonim Sirketi2,61122,61122,56102,5610%-0,97
Birlik Mensucat Fabric Industry and Trade Inc.6,74257,15366,12586,7425%11,56
Blume Metal Kimya Anonim Sirketi0,1953510,1990190,1944340,195351%-0,47
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.1,63001,68001,55001,6300%3,82
Borusan Yatirim ve Pazarlama A.S.3,05003,11673,01673,0500%0,00
Bosch Fren Sistemleri A.Ş.2.805,002.815,002.775,002.805,00%2,19
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0267560,0267560,0260520,026228%0,00
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,48781,52441,47561,4878%0,00
Burcelik Bursa Celik Dokum Sanayi A.S.0,0938460,0969230,0900000,093846%4,27
Bursa Cimento Fabrikasi A.S.1,20891,23021,20891,2089%-1,74
Celik Halat ve Tel Sanayii A.S.0,9811601,00830,9811600,981160%-1,36
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,8137900,8137900,8000000,804600%0,57
Cim Beton Hazirbeton Prefabrication A.S.11,700011,700010,500011,3000%-5,04
Cimentas Izmir Cimento Fabrikasi A.S.2,84612,87022,77382,8461%0,00
Coca-Cola İçecek A.Ş.4,78004,83004,75004,7800%3,91
Cosmos Yatirim Holding A.S.1,73991,73991,60081,6094%-1,07
Çelebi Hava Servisi A.Ş.5,72225,72225,38895,4444%1,03
Çimsa Çimento Sanayi ve Ticaret A.Ş.3,40003,45003,37503,4000%-0,73
Dagi Yatirim Holding A.S.1,97151,97151,87191,9018%2,69
Dardanel Onentas Gida Sanayi A.S.1,48001,57001,43001,4800%-4,52
Demisas Dokum Emaye Sanayi A.S.0,7064800,7238200,6934800,706480%1,87
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.9,750010,10009,70009,7500%0,52
Derimod Konfeksiyon Ayakkabi A.S.0,6135200,6270500,6135200,613520%-2,16
Deva Holding A.S.0,3507600,3507600,3443800,344380%0,00
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.3,65003,72503,60003,6500%0,00
Dogan Burda Magazine Publishing and Media Inc.2,61122,61122,56102,5610%-0,97
Dogan Sirketler Grubu Holdings A.S.0,9603800,9603800,9228700,937880%2,46
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,8482000,8700890,8044220,848200%1,97
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,8482000,8700900,8044200,848200%1,97
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,5737700,5964500,4989300,573770%8,12
Dogusan Boru Sanayii ve Ticaret A.S.0,7668000,9299500,7668000,766800%-8,74
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.2,17062,17062,14222,1611%1,33
Dunya Holding A.Ş.11,950812,222411,815011,9508%0,00
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0625460,0640930,0618830,062546%-1,74
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1907400,1907400,1851850,187037%-0,98
Eczacibasi Yatirim Holding A.S.1,40831,42501,39171,4083%1,20
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.1,79151,79151,77221,7818%0,00
Ege Endustri ve Ticaret A.S.6,30006,40006,30006,3000%-0,79
Ege Profil ve Sanayi A.S.0,1312960,1320970,1304960,131296%-2,96
Ege Seramik Sanayi ve Ticaret A.Ş.1,05001,06001,04001,0500%-0,94
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,9473600,9688900,9473600,947360%-0,56
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,4533300,4720000,4453300,453330%3,03
Emek Elektrik Endüstrisi A.Ş.0,7700000,7900000,7500000,770000%1,99
Eminis Ambalaj A.S.1,74351,74351,70481,7125%0,45
Enka Insaat ve Sanayi A.S.0,6600290,6700290,6600290,660029%0,76
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,73561,74871,64431,7356%9,92
Eregli Demir ve Celik Fabrikalari T.A.S.0,3775250,3833330,3697810,377525%2,09
Ersu Meyve ve Gida Sanayi A.S.0,7414900,7570700,7383800,741490%0,85
Escort Teknoloji Yatırım A.Ş.0,0361260,0368600,0361260,036126%-1,01
Federal-Mogul Izmit Piston3,15713,20003,11433,1571%3,27
Fenerbahçe Futbol A.Ş.5,71065,85345,66305,7106%0,00
Ford Otomotiv Sanayi A.Ş.1,13001,15001,10001,1300%2,73
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0066220,0066710,0065720,006622%1,52
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.1,51311,51311,47591,5131%0,83
Garanti Faktoring A.S.0,6099700,6438500,5647800,609970%0,93
Garanti Yatirim Ortakligi A.S.0,5443700,5443700,4567400,520470%2,08
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0678980,0709160,0630700,067898%8,70
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,7193660,7375780,7193660,719366%-1,99
Goodyear Lastikleri T.A.Ş.0,1160400,1168240,1152560,116040%0,68
Göltaş Göller Bölgesi Çimento A.Ş.3,96004,08003,96003,9600%1,02
GSD Denizcilik Gayrimenkul A.Ş.0,5166500,5633200,5133200,516650%0,65
GSD Holding A.S.0,3611100,3611100,3444400,355560%3,23
Gubre Fabrikalari T.A.S.0,2138700,2172400,2121900,213870%0,00
Hacı Ömer Sabancı Holding A.Ş.3,28933,34203,26303,2893%0,81
Hektaş Ticaret T.A.Ş.0,0264730,0264730,0259600,026131%0,00
Hürriyet Gazetecilik ve Matbaacılık A.Ş.2,74322,74322,68662,6866%0,00
ICBC Turkey Bank A.S.0,3216700,3353600,3216700,321670%-2,08
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1260000,1290000,1250000,126000%0,00
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.1,07231,08821,05641,0723%0,75
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,8600000,8700000,8500000,860000%0,00
Ihlas Holding A.S.1,18641,21001,17861,1864%0,67
Intema Insaat ve Tesisat Malzeme A.S.0,7193900,7193900,7097600,712970%-0,89
Inveo Yatırım Holding A.Ş.0,1018960,1059430,1007060,101896%0,00
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,5665800,5793200,5665800,566580%-1,11
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,5665830,5793150,5665830,566583%-1,11
Is Finansal Kiralama A.S.0,1762700,1812600,1712800,176270%2,91
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,7603700,7697500,7509800,760370%1,25
Isiklar Enerji ve Yapı Holding A.Ş.0,8400000,8500000,8200000,840000%2,44
Izmir Demir Celik Sanayi A.S.0,2689200,2755600,2672600,268920%0,00
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,6391700,6588300,6391700,639170%-2,50
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,2845700,2845700,2780200,278020%-1,17
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,1156700,1166900,1136200,115670%-0,87
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2500400,2500400,2473900,247390%-1,06
Karsan Otomotiv Sanayii ve Ticaret A.S.3,91703,98913,79683,9170%4,49
Karsu Tekstil Sanayii ve Ticaret A.S.0,7000000,7100000,6866700,700000%1,45
Kartonsan Karton Sanayi ve Ticaret A.Ş.74,642974,642970,714372,8571%3,55
Kent Gıda Maddeleri Sanayii A.Ş.0,0175000,0177000,0173000,017500%-0,57
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1561400,1588500,1552400,156140%0,58
Kervansaray Yatirim Holding A.S.1,04811,06161,04141,0481%-0,64
Klimasan Klima Sanayi ve Ticaret A.Ş.0,5037900,5189400,5037900,503790%0,00
Koç Holding A.Ș.6,57106,65586,44386,5710%2,65
Konfrut Gida Sanayi ve Ticaret A.S.0,0631250,0631250,0621870,062812%-0,50
Konya Cimento Sanayii A.S.18,800018,900018,000018,8000%5,62
Kordsa Teknik Tekstil A.S.0,1294800,1310590,1289540,129480%0,00
Koza Anadolu Metal Madencilik A.S.0,1752200,1752200,1737600,175220%0,84
Kristal Kola ve Meşrubat Sanayi A.Ş.1,43331,43331,28771,4027%10,24
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,26191,28571,25241,2619%-1,85
Kütahya Porselen Sanayi A.Ş.1,35711,37011,31171,3571%4,50
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0301210,0307310,0298780,030121%0,00
Logo Yazilim Sanayi ve Ticaret A.S.1,61671,66671,60831,6167%0,00
Luks Kadife Ticaret Sanayii A.S.0,9875600,9875600,9875600,987560%-0,75
Lydia Holding AS0,8929030,8929030,8722980,879166%1,59
Makina Takim Endustrisi A.S.0,6827100,7191200,6827100,682710%-1,32
Marmaris Altinyunus Turistik Tesisler A.S.4,22504,37504,20004,2250%-1,74
Marshall Boya ve Vernik Sanayi A.Ş.12,095512,175611,935312,0955%1,34
Marti Otel İşletmeleri A.Ş.1,49001,49001,45001,4600%0,00
Mazhar Zorlu Holding A.S.1,43001,44001,43001,4300%0,00
Menderes Tekstil Sanayi ve Ticaret A.S.0,2829200,2898200,2829200,282920%0,00
Merko Gıda Sanayi ve Ticaret A.Ş.1,86601,95491,84821,8660%-3,67
Metemtur Otelcilik ve Turizm AS0,9951701,01390,9905000,995170%-0,47
Metro Ticari ve Mali Yatirimlar Holding A.S.0,8308600,8463400,8308600,830860%-0,62
Metro Yatirim Ortakligi A.S.1,13331,16671,11331,1333%1,80
Migros Ticaret Anonim Sirketi8,50008.550.000,008.150.000,008.550.000,00%3,01
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,8929000,8929000,8723000,879170%1,59
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,37751,47251,27061,3775%15,08
Mondi Turkey Corrugated Cardboard Inc.13,681713,681713,333313,3333%1.013,90
Net Holding A.S.0,2535000,2616800,2535000,253500%2,20
Netas Telekomunikasyon A.S.4,15004,17504,10004,1500%2,47
Nuh Cimento Sanayi A.S.2,62502,62502,55002,5750%0,00
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,5225000,5250000,5125000,522500%0,97
Otokar Otomotiv ve Savunma Sanayi A.Ş.5,50005,60005,40005,5000%1,85
Oyak Cimento Fabrikalari A.S.0,5148390,5148390,5069780,510908%0,78
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0161400,0182920,0154000,016140%4,81
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.1,15001,15001,04001,1400%9,62
Parsan Makina Parçaları Sanayi A.Ş.0,4429200,4559500,4280300,442920%3,03
Penguen Gıda Sanayi A.Ş.1,95862,01041,95861,9586%0,44
Petkim Petrokimya Holding A.S.0,5574400,5719800,5574400,557440%0,88
Petrokent Turizm A.Ş.10,914010,914010,608010,9140%0,94
Pınar Entegre Et ve Un Sanayi A.Ş.0,1238090,1297610,1232140,123809%-1,42
Pinar Su Sanayi ve Ticaret A.S.0,0961580,0961580,0862320,090885%4,64
Pinar Sut Mamulleri Sanayii A.S.0,1812800,1862060,1812800,181280%-1,87
QNB Bank A.Ş.0,2683390,2760940,2652360,268339%-1,70
QNB Finansal Kiralama A.S.1,01601,05860,9256101,0160%10,41
QNB Finansal Kiralama A.Ş.0,1169630,1218570,1064410,116963%10,39
QNB Finansbank A.Ş.0,4405600,4532900,4354600,440560%-1,70
Ral Yatirim Holding A.S.0,1181660,1189490,1173830,118166%0,67
Ray Sigorta A.S.0,8017900,8348500,8017900,801790%0,00
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,6300000,6450000,6250000,630000%0,00
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,8290000,8359080,8220920,829000%0,84
Sanko Pazarlama İthalat İhracat A.Ş.1,58711,60431,58711,5871%0,00
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0905000,0915000,0900000,090500%0,00
Sasa Polyester Sanayi A.Ş.0,0084470,0085500,0083950,008447%-0,60
Selcuk Gida Endustri Ihracat A.S.19,043519,476318,827119,0435%0,00
Serve Film Prodüksiyon Eglence A.S.1,26191,28571,25001,2619%-1,85
Soktas Tekstil Sanayi ve Ticaret A.S.1,56961,56961,45811,4924%-5,43
Sonmez Filament Sentetik A.S.1,36001,38001,35001,3600%0,00
Sonmez Pamuklu Sanayii A.S.0,2155510,2155510,2077970,215551%3,73
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,36002,36002,30002,3200%-3,73
Şekerbank T.A.Ş.0,3502700,3502700,3437000,348080%0,63
Tat Gida Sanayi A.S.2,72502,75002,65002,7250%1,87
Tek Art Insaat Ticaret Turizm A.S.3,80213,96543,77883,8021%-3,55
Tera Finansal Yatırımlar Holding A.Ş.0,7097240,7097240,6738790,685350%2,80
Tera Yatirim Teknoloji Holding A.Ş.0,4198980,4198980,4107700,419898%2,79
Tofas Turk Otomobil Fabrikasi A.S.3,01503,06002,98803,0150%0,90
Tukas Gida Sanayi ve Ticaret A.S.0,3481480,3500000,3444440,348148%0,53
Tupras Turkiye Petrol Rafinerileri A.S.1,61431,64291,60001,6143%0,89
Turcas Petrol A.S.0,9318000,9508200,9318000,931800%0,00
Turk Prysmian Kablo ve Sistemleri A.S.0,5530800,5698400,5530800,553080%0,00
Turk Sise ve Cam Fabrikalari A.S.0,5727200,5727200,5543700,565380%1,99
Turkcell Iletisim Hizmetleri A.S.3,25323,34533,19893,2532%4,71
Turkish Airlines Inc.0,0011900,0011900,0011500,001170%0,00
Turkiye Sigorta A.S.0,0262670,0262670,0255720,026267%2,72
Turkiye Sınai Kalkınma Bankası A.Ş.0,1637800,1678700,1609400,160940%-0,87
Türk Tuborg Bira ve Malt Sanayii A.Ş.2,30212,30212,24982,2847%0,00
Türkiye Garanti Bankası A.Ş.1,19791,19791,16331,1864%1,98
Türkiye Kalkınma ve Yatırım Bankası A.Ş.0,8631200,8631200,8379200,844220%-2,90
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,4372900,4474600,4339000,437290%1,57
Usak Seramik Sanayii A.S.0,0734780,0747680,0734780,073478%-0,87
Ülker Bisküvi Sanayi A.Ş.6,90007,10006,15006,9000%16,95
Vakif Finansal Kiralama A.S.0,0107630,0107630,0102890,010526%1,37
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0343460,0343460,0334720,033721%0,00
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,6871300,7065800,6676800,687130%4,74
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2548400,2581300,2548400,254840%0,00
Vestel Elektronik Sanayi ve Ticaret A.S.5,85005,90005,80005,8500%1,74
Viking Kagit ve Seluloz A.S.0,4352900,4558800,4323500,435290%0,68
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0680000,0680000,0650000,066000%-1,49
Yapi ve Kredi Bankasi A.S.0,8558500,8814000,8494600,855850%2,29
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,3254600,3274400,3215200,325460%1,23
Yesil Yapi Endustrisi A.S.0,5961870,5961870,5851970,590692%-0,46
Yesil Yatirim Holding A.S.1,81001,91001,80001,8100%-4,23
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0911250,0929470,0905170,091125%-1,96
Zorlu Enerji Elektrik Üretim A.Ş.1,43841,46521,43841,4384%-1,83