Amerikan Doları 50,0427 %0,05Euro 56,2132 %0,07Gram Altın 6.572,50 %0,06Ons Altın 4.062,07 %0,02Brent Petrol 94,7527 %-0,45EUR/USD 1,1233 %0,02Bitcoin 80.522,00 %0,48Ethereum 2.425,47 %0,19

24 Mart 2004 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,9000000,9666660,9000000,900000%-4,59
Afyon Çimento Sanayi T.A.Ş.0,1477000,1477000,1436000,147700%4,85
Akbank T.A.Ş.2,00682,03492,00682,0068%-0,69
Akçansa Çimento Sanayi ve Ticaret A.Ş.3,85003,92503,82503,8500%-0,65
Akenerji Elektrik Üretim A.Ş.1,10861,11661,10061,1086%0,00
Akin Tekstil A.S.2,44002,44002,37002,4300%0,00
Aksa Akrilik Kimya Sanayii A.Ş.0,0950680,0957670,0943690,095068%-0,73
Aksigorta A.Ş.1,39131,42041,38401,3913%-1,55
Aksu Enerji Ve Ticaret A.S.0,7046100,7179100,7046100,704610%0,00
Alarko Carrier Sanayi ve Ticaret A.S.11,700011,700011,200011,7000%3,54
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0353230,0354980,0332140,035323%5,24
Alarko Holding A.Ş.1,78201,79331,75941,7820%0,00
Alcatel Lucent Teletas Telekomunikasyon A.S.3,48663,53533,48663,4866%-0,69
Alkim Alkali Kimya A.S.0,5398290,5439500,5068620,539829%3,97
Alkim Kagit Sanayi ve Ticaret A.S.0,1428570,1442850,1309520,142857%9,09
Altinyunus Cesme Turistik Inc.2,53312,55012,51612,5331%-0,67
Anadolu Anonim Türk Sigorta Şirketi0,4346480,4404430,4327160,434648%-0,44
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,4565230,4590320,4515070,456523%0,55
Anadolu Grubu Holding A.S.0,1102500,1102500,1076250,110250%0,00
Anadolu Hayat Emeklilik A.S.0,6761400,6839600,6722400,676140%-1,14
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,9634130,9735010,9583690,963413%0,53
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,2204820,2336230,2058810,220482%11,85
Arcelik A.S.7,95127,95127,70737,8049%-0,62
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,4789900,4822900,4756900,478990%0,00
Arsan Tekstil Sanayi ve Ticaret A.S.0,0555400,0555400,0542050,055273%0,49
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1617190,1646590,1587780,161719%-0,90
Ata Gayrimenkul Yatirim Ortakligi A.S.1,12791,17791,12081,1279%-2,47
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,3854300,3980700,3791100,385430%0,00
Atlantis Yatirim Holding A.S.1,92472,12281,89641,9247%-2,86
Atlas Yatırım Ortaklığı A.Ş.0,5579400,5726300,5481500,557940%0,00
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,31951,36811,31141,3195%0,00
Ayen Enerji A.S.0,8401000,8535000,8356300,840100%0,53
Aygaz A.S.3,65003,65003,60003,6500%0,69
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,80801,83221,80801,8080%0,00
Bak Ambalaj Sanayi ve Ticaret A.S.0,9276770,9276770,9126170,918641%0,00
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,96251,98751,96251,9625%-1,26
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0336430,0346580,0333890,033643%0,76
Batisoke Cimento Sanayi ve Ticaret A.S.0,3007800,3007800,2928200,296800%0,68
Besiktas Futbol Yatirimlari A.S.0,4259950,4378830,4220320,425995%0,47
Big Medya Teknoloji Anonim Sirketi2,96282,96282,51082,9628%18,00
Birlik Mensucat Fabric Industry and Trade Inc.7,48257,52366,74257,4825%12,35
Blume Metal Kimya Anonim Sirketi0,1925990,1981020,1907650,192599%0,00
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.1,61001,65001,60001,6100%-1,23
Borusan Yatirim ve Pazarlama A.S.2,96673,03332,95002,9667%-2,20
Bosch Fren Sistemleri A.Ş.2.900,002.900,002.830,002.900,00%3,20
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0264040,0264040,0258760,026228%0,68
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,46341,47561,43901,4634%-0,83
Burcelik Bursa Celik Dokum Sanayi A.S.0,0953840,0969230,0930760,095384%-0,80
Bursa Cimento Fabrikasi A.S.1,21961,21961,17681,2196%0,89
Celik Halat ve Tel Sanayii A.S.1,00831,02641,00381,0083%0,45
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,9379300,9379300,8183900,919540%12,36
Cim Beton Hazirbeton Prefabrication A.S.12,200012,200011,800012,0000%-0,83
Cimentas Izmir Cimento Fabrikasi A.S.2,79792,82202,79792,7979%-1,69
Coca-Cola İçecek A.Ş.5,05005,10004,85005,0500%3,48
Cosmos Yatirim Holding A.S.1,80951,80951,67041,6790%-2,53
Çelebi Hava Servisi A.Ş.5,47225,47225,25005,2500%-3,57
Çimsa Çimento Sanayi ve Ticaret A.Ş.3,35003,40003,35003,3500%0,00
Dagi Yatirim Holding A.S.2,11082,11081,99142,0312%3,03
Dardanel Onentas Gida Sanayi A.S.1,51001,56001,46001,5100%1,34
Demisas Dokum Emaye Sanayi A.S.0,7108200,7368200,7064800,710820%0,00
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.9,700010,00009,60009,7000%-1,52
Derimod Konfeksiyon Ayakkabi A.S.0,6135200,6225400,6045000,613520%0,00
Deva Holding A.S.0,3539500,3539500,3475700,347570%-0,91
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.4,00004,07503,95004,0000%1,27
Dogan Burda Magazine Publishing and Media Inc.2,96282,96282,51082,9628%18,00
Dogan Sirketler Grubu Holdings A.S.0,9528800,9528800,9228700,945380%1,61
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,8044220,8372560,7989500,804422%-4,55
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,8044200,8372600,7989500,804420%-4,55
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,7483900,7767400,6690200,748390%14,78
Dogusan Boru Sanayii ve Ticaret A.S.0,8320600,8565300,7097000,832060%5,16
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.2,22752,22752,14222,1896%1,76
Dunya Holding A.Ş.12,494012,901411,950812,4940%4,55
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0640930,0685140,0640930,064093%-4,92
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1907400,1907400,1814810,187037%1,00
Eczacibasi Yatirim Holding A.S.1,44171,48331,41671,4417%0,58
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.1,84931,84931,79151,8107%1,62
Ege Endustri ve Ticaret A.S.6,60006,90006,25006,6000%4,76
Ege Profil ve Sanayi A.S.0,1377010,1473080,1336980,137701%2,99
Ege Seramik Sanayi ve Ticaret A.Ş.1,06001,08001,06001,0600%-0,93
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,9473600,9850400,9473600,947360%-1,12
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,4666700,4773300,4640000,466670%0,00
Emek Elektrik Endüstrisi A.Ş.0,8050000,8250000,7700000,805000%1,26
Eminis Ambalaj A.S.1,77451,77451,72801,7358%-0,89
Enka Insaat ve Sanayi A.S.0,6500280,6550290,6450280,650028%-0,76
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,90531,93141,64431,9053%1,39
Eregli Demir ve Celik Fabrikalari T.A.S.0,3794610,3852690,3775250,379461%-0,51
Ersu Meyve ve Gida Sanayi A.S.0,7664100,7726500,7508400,766410%2,07
Escort Teknoloji Yatırım A.Ş.0,0361260,0363100,0359430,036126%0,00
Federal-Mogul Izmit Piston3,25713,25713,12863,2571%3,64
Fenerbahçe Futbol A.Ş.5,66305,75825,66305,6630%0,00
Ford Otomotiv Sanayi A.Ş.1,17001,19001,12001,1700%2,63
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0065720,0066710,0064730,006572%0,00
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.1,48831,51311,47591,4883%0,84
Garanti Faktoring A.S.0,6890400,7285700,6495000,689040%6,09
Garanti Yatirim Ortakligi A.S.0,6744900,6744900,5948300,626690%6,31
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0639750,0648810,0639750,063975%-1,40
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,7102600,7193660,7066180,710260%2,63
Goodyear Lastikleri T.A.Ş.0,1168240,1176080,1121200,116824%0,68
Göltaş Göller Bölgesi Çimento A.Ş.4,04004,12003,92004,0400%2,02
GSD Denizcilik Gayrimenkul A.Ş.0,4999900,5099900,4999900,499990%-1,96
GSD Holding A.S.0,3722200,3722200,3555600,366670%0,00
Gubre Fabrikalari T.A.S.0,2121900,2206100,2071400,212190%0,80
Hacı Ömer Sabancı Holding A.Ş.3,23673,28933,21043,2367%-1,60
Hektaş Ticaret T.A.Ş.0,0263020,0263020,0257900,025790%-1,30
Hürriyet Gazetecilik ve Matbaacılık A.Ş.2,71492,71492,64422,6725%0,53
ICBC Turkey Bank A.S.0,3285100,3422000,3216700,328510%0,00
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1250000,1280000,1250000,125000%-1,57
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.1,17561,23121,07231,1756%8,03
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,8800000,8800000,8400000,880000%3,53
Ihlas Holding A.S.1,35141,39861,18641,3514%13,16
Intema Insaat ve Tesisat Malzeme A.S.0,7258200,7258200,7129700,716180%-0,89
Inveo Yatırım Holding A.Ş.0,1054670,1166570,1035620,105467%-7,71
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,6493400,6939100,6429800,649340%8,51
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,6493420,6939050,6429760,649342%8,51
Is Finansal Kiralama A.S.0,1746000,1795900,1746000,174600%-2,78
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,7838300,7979200,7744500,783830%0,00
Isiklar Enerji ve Yapı Holding A.Ş.0,8900000,8900000,8400000,890000%5,95
Izmir Demir Celik Sanayi A.S.0,3353200,3735000,3270200,335320%7,45
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,6358900,6391700,6293300,635890%0,52
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,3123700,3123700,2878400,291110%-3,26
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,1320500,1422800,1269300,132050%1,58
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2725300,2725300,2513600,256650%-3,00
Karsan Otomotiv Sanayii ve Ticaret A.S.3,91703,98913,86893,9170%-1,81
Karsu Tekstil Sanayii ve Ticaret A.S.0,7266700,7366700,7066700,726670%3,32
Kartonsan Karton Sanayi ve Ticaret A.Ş.72,142972,142970,000070,7143%-2,94
Kent Gıda Maddeleri Sanayii A.Ş.0,0176000,0177000,0175000,017600%0,00
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1543400,1570500,1516300,154340%-0,58
Kervansaray Yatirim Holding A.S.1,05481,06831,04141,0548%0,64
Klimasan Klima Sanayi ve Ticaret A.Ş.0,5189400,5340900,5189400,518940%0,00
Koç Holding A.Ș.6,52866,61346,48626,5286%-0,65
Konfrut Gida Sanayi ve Ticaret A.S.0,0634370,0634370,0618750,062187%-0,50
Konya Cimento Sanayii A.S.19,000019,600018,800019,0000%-4,52
Kordsa Teknik Tekstil A.S.0,1289540,1310590,1279010,128954%-0,81
Koza Anadolu Metal Madencilik A.S.0,2204800,2336200,2058800,220480%11,85
Kristal Kola ve Meşrubat Sanayi A.Ş.1,87021,87021,58661,7706%8,45
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,35711,40481,34761,3571%-1,04
Kütahya Porselen Sanayi A.Ş.1,35061,37011,29871,3506%-0,95
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0302430,0306090,0301210,030243%0,81
Logo Yazilim Sanayi ve Ticaret A.S.1,58331,60001,56671,5833%0,00
Luks Kadife Ticaret Sanayii A.S.0,9801300,9875600,9727000,980130%0,76
Lydia Holding AS0,9821940,9821940,8654290,947851%8,66
Makina Takim Endustrisi A.S.0,6918100,7100200,6736000,691810%0,00
Marmaris Altinyunus Turistik Tesisler A.S.4,12504,25004,07504,1250%-1,20
Marshall Boya ve Vernik Sanayi A.Ş.12,335812,576112,335812,3358%0,65
Marti Otel İşletmeleri A.Ş.1,47001,47001,43001,4300%0,00
Mazhar Zorlu Holding A.S.1,42001,48001,42001,4200%-0,70
Menderes Tekstil Sanayi ve Ticaret A.S.0,3001700,3001700,2794700,300170%6,10
Merko Gıda Sanayi ve Ticaret A.Ş.1,88381,90161,86601,8838%0,00
Metemtur Otelcilik ve Turizm AS0,9811601,00920,9718100,981160%0,00
Metro Ticari ve Mali Yatirimlar Holding A.S.0,8360200,8463400,8257000,836020%0,62
Metro Yatirim Ortakligi A.S.1,20671,28001,20671,2067%1,69
Migros Ticaret Anonim Sirketi8,30008.500.000,008.250.000,008.500.000,00%-1,16
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,9821900,9821900,8654300,947850%8,66
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,38941,52001,34191,3894%-4,88
Mondi Turkey Corrugated Cardboard Inc.1,39171,52001,34421,3917%-4,87
Net Holding A.S.0,2562200,2644000,2535000,256220%0,00
Netas Telekomunikasyon A.S.4,10004,15004,05004,1000%-0,61
Nuh Cimento Sanayi A.S.2,65002,65002,55002,6000%0,97
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,5350000,5475000,5300000,535000%1,42
Otokar Otomotiv ve Savunma Sanayi A.Ş.5,40005,45005,30005,4000%-0,92
Oyak Cimento Fabrikalari A.S.0,5069780,5069780,4991180,503048%-0,78
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0162070,0171490,0158710,016207%-0,83
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.1,17001,17001,12001,1400%-1,72
Parsan Makina Parçaları Sanayi A.Ş.0,4429200,4540900,4354800,442920%0,85
Penguen Gıda Sanayi A.Ş.1,97592,01041,94141,9759%1,33
Petkim Petrokimya Holding A.S.0,6010700,6107600,5962200,601070%0,81
Petrokent Turizm A.Ş.10,812011,220010,812010,8120%0,95
Pınar Entegre Et ve Un Sanayi A.Ş.0,1232140,1273800,1214280,123214%0,00
Pinar Su Sanayi ve Ticaret A.S.0,0899540,0899540,0853010,086852%-1,75
Pinar Sut Mamulleri Sanayii A.S.0,1748760,1798020,1714280,174876%0,00
Platform Turizm Tasimacilik A.S.28,750028,900028,750028,9000%-0,34
QNB Bank A.Ş.0,2683390,2745430,2652360,268339%0,58
QNB Finansal Kiralama A.S.1,07461,14901,05331,0746%2,02
QNB Finansal Kiralama A.Ş.0,1235700,1321340,1211230,123570%2,02
QNB Finansbank A.Ş.0,4405600,4507400,4354600,440560%0,58
Ral Yatirim Holding A.S.0,1189490,1197310,1173830,118949%0,00
Ray Sigorta A.S.0,8100600,8348500,8100600,810060%-2,00
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,6250000,6400000,6250000,625000%-1,57
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,8359080,8497250,8290000,835908%0,00
Sanko Pazarlama İthalat İhracat A.Ş.1,61471,62161,58711,6147%1,08
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0890000,0900000,0885000,089000%-0,56
Sasa Polyester Sanayi A.Ş.0,0084470,0086540,0083430,008447%0,00
Selcuk Gida Endustri Ihracat A.S.19,909120,558319,043519,9091%4,55
Serve Film Prodüksiyon Eglence A.S.1,35711,40481,34521,3571%-0,87
Soktas Tekstil Sanayi ve Ticaret A.S.1,49241,49241,44091,4495%-1,74
Sonmez Filament Sentetik A.S.1,36001,37001,35001,3600%0,00
Sonmez Pamuklu Sanayii A.S.0,2140000,2155510,2124500,214000%0,00
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,36002,40002,36002,4000%2,56
Şekerbank T.A.Ş.0,3458900,3458900,3371300,341510%-1,27
Tat Gida Sanayi A.S.2,97503,02502,65002,9750%10,19
Tek Art Insaat Ticaret Turizm A.S.3,94203,98873,91873,9420%3,68
Tera Finansal Yatırımlar Holding A.Ş.0,7599060,7599060,7168930,731231%3,03
Tera Yatirim Teknoloji Holding A.Ş.0,4221810,4495650,4176160,422181%-2,63
Tofas Turk Otomobil Fabrikasi A.S.2,97003,01502,94302,9700%-1,49
Tukas Gida Sanayi ve Ticaret A.S.0,3555550,3611110,3481480,355555%2,67
Tupras Turkiye Petrol Rafinerileri A.S.1,62861,64291,60001,6286%0,89
Turcas Petrol A.S.0,9381400,9508200,9254600,938140%0,68
Turk Prysmian Kablo ve Sistemleri A.S.0,5732000,5832500,5631400,573200%2,40
Turk Sise ve Cam Fabrikalari A.S.0,5763900,5763900,5653800,569050%-0,64
Turkcell Iletisim Hizmetleri A.S.3,23693,29113,23693,2369%-1,16
Turkish Airlines Inc.0,0012000,0012000,0011400,001170%1,74
Turkiye Sigorta A.S.0,0264060,0264060,0257110,026128%0,53
Turkiye Sınai Kalkınma Bankası A.Ş.0,1680600,1722500,1637800,163780%-0,87
Türk Tuborg Bira ve Malt Sanayii A.Ş.2,28472,28472,24982,2672%-0,76
Türkiye Garanti Bankası A.Ş.1,22091,22091,17491,1979%0,97
Türkiye Kalkınma ve Yatırım Bankası A.Ş.0,8253200,8253200,8064200,806420%-1,54
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,4474600,4576300,4474600,447460%0,00
Usak Seramik Sanayii A.S.0,0747680,0760570,0734780,074768%0,87
Ülker Bisküvi Sanayi A.Ş.8,55009,50007,90008,5500%7,55
Vakif Finansal Kiralama A.S.0,0108110,0108110,0105260,010621%-0,89
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0380930,0380930,0359700,036594%4,64
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,7389900,7649200,7325100,738990%0,00
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2537500,2548400,2515600,253750%0,00
Vestel Elektronik Sanayi ve Ticaret A.S.5,85005,90005,80005,8500%0,00
Viking Kagit ve Seluloz A.S.0,4441200,4500000,4294100,444120%2,03
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0660000,0720000,0660000,071000%9,23
Yapi ve Kredi Bankasi A.S.0,8750100,8814000,8558500,875010%0,74
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,3215200,3234900,3175700,321520%-1,21
Yesil Yapi Endustrisi A.S.0,5961870,5961870,5906920,593439%-0,92
Yesil Yatirim Holding A.S.1,82001,88001,81001,8200%-2,15
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0905170,0905170,0893020,090517%0,68
Zorlu Enerji Elektrik Üretim A.Ş.1,42491,45181,42491,4249%-0,93