Amerikan Doları 50,0268 %0,02Euro 56,1717 %-0,00Gram Altın 6.569,00 %0,02Ons Altın 4.061,24 %-0,00Brent Petrol 94,6094 %-0,60EUR/USD 1,1228 %-0,02Bitcoin 80.303,78 %0,21Ethereum 2.420,56 %-0,02

30 Mart 2004 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,8233330,8766660,7833330,823333%-5,00
Afyon Çimento Sanayi T.A.Ş.0,1408700,1422300,1408700,140870%-0,96
Akbank T.A.Ş.1,93662,04891,93661,9366%-6,12
Akçansa Çimento Sanayi ve Ticaret A.Ş.3,87503,97503,82503,8750%-0,64
Akenerji Elektrik Üretim A.Ş.1,11661,14051,11661,1166%-1,41
Akin Tekstil A.S.2,34002,34002,29002,3200%-0,85
Aksa Akrilik Kimya Sanayii A.Ş.0,0957670,0971650,0957670,095767%-1,44
Aksigorta A.Ş.1,32581,36951,32581,3258%-5,21
Aksu Enerji Ve Ticaret A.S.0,6957500,7134700,6957500,695750%-2,48
Alarko Carrier Sanayi ve Ticaret A.S.11,500012,100011,500011,5000%-4,17
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0374310,0384860,0358500,037431%2,90
Alarko Holding A.Ş.1,75941,81581,75941,7594%-1,89
Alcatel Lucent Teletas Telekomunikasyon A.S.3,51103,68163,51103,5110%-4,64
Alkim Alkali Kimya A.S.0,5233450,5480700,5233450,523345%-1,55
Alkim Kagit Sanayi ve Ticaret A.S.0,1300000,1347610,1300000,130000%-2,50
Altinyunus Cesme Turistik Inc.2,53312,60112,48212,5331%0,68
Anadolu Anonim Türk Sigorta Şirketi0,4385110,4443070,4346480,438511%0,44
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,4464900,4515070,4464900,446490%-1,66
Anadolu Grubu Holding A.S.0,1207500,1233750,1181250,120750%0,00
Anadolu Hayat Emeklilik A.S.0,6800500,6917800,6526900,680050%3,57
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,9785451,01890,9785450,978545%-3,00
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,2117210,2204820,2117210,211721%-3,33
Arcelik A.S.8,04888,04887,90247,9512%-1,21
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,5252400,5516600,5252400,525240%-0,62
Arsan Tekstil Sanayi ve Ticaret A.S.0,0598120,0598120,0555400,056074%-4,11
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1587780,1631890,1587780,158778%-1,82
Ata Gayrimenkul Yatirim Ortakligi A.S.1,09941,15651,09941,0994%-2,53
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,4865300,5686700,4738900,486530%-6,10
Atlantis Yatirim Holding A.S.1,89641,98131,85401,8964%-0,74
Atlas Yatırım Ortaklığı A.Ş.0,5432600,5677300,5432600,543260%-1,77
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,28721,34381,28721,2872%-3,05
Ayen Enerji A.S.0,8311600,8401000,8266900,831160%-1,59
Aygaz A.S.3,82503,82503,75003,7500%-1,96
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,79581,82011,79581,7958%-0,67
Bak Ambalaj Sanayi ve Ticaret A.S.0,9427370,9427370,9186410,918641%-1,61
Banvit Bandirma Vitaminli Yem Sanayii A.S.2,05002,08752,02502,0500%1,23
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0359280,0371980,0355470,035928%0,00
Batisoke Cimento Sanayi ve Ticaret A.S.0,3306600,3306600,3067600,320700%3,21
Besiktas Futbol Yatirimlari A.S.0,4339210,4418460,4339210,433921%-1,79
Big Medya Teknoloji Anonim Sirketi2,71172,71172,58612,6363%-1,87
Birlik Mensucat Fabric Industry and Trade Inc.6,70967,33456,67676,7096%-11,30
Blume Metal Kimya Anonim Sirketi0,1971850,2026880,1916820,197185%2,38
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.1,58001,62001,58001,5800%-1,25
Borusan Yatirim ve Pazarlama A.S.2,98333,11672,98332,9833%-3,24
Bosch Fren Sistemleri A.Ş.2.785,002.890,002.775,002.785,00%-0,54
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0262280,0262280,0258760,026052%-0,67
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,42681,46341,42681,4268%-1,68
Burcelik Bursa Celik Dokum Sanayi A.S.0,1007690,1076920,0992300,100769%3,15
Bursa Cimento Fabrikasi A.S.1,20891,26241,19821,2089%-1,74
Celik Halat ve Tel Sanayii A.S.1,03091,05801,03091,0309%0,44
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,9103400,9103400,8873600,887360%-2,03
Cim Beton Hazirbeton Prefabrication A.S.12,000012,000011,200011,2000%-2,61
Cimentas Izmir Cimento Fabrikasi A.S.2,82202,82202,77382,8220%0,00
Coca-Cola İçecek A.Ş.5,40005,70005,40005,4000%-4,42
Cosmos Yatirim Holding A.S.1,80951,80951,68781,7226%1,02
Çelebi Hava Servisi A.Ş.5,44445,44445,33335,3611%0,00
Çimsa Çimento Sanayi ve Ticaret A.Ş.3,52503,65003,52503,5250%-1,40
Dagi Yatirim Holding A.S.1,97151,97151,83211,8321%-5,15
Dardanel Onentas Gida Sanayi A.S.1,44001,53001,44001,4400%-2,70
Demisas Dokum Emaye Sanayi A.S.0,7541600,7801700,7411600,754160%-0,57
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.6,55006,55005,80006,5500%-32,47
Derimod Konfeksiyon Ayakkabi A.S.0,6947200,7308100,6902100,694720%-0,64
Deva Holding A.S.0,4049600,4049600,3539500,398590%13,64
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.3,57503,87503,55003,5750%-8,33
Dogan Burda Magazine Publishing and Media Inc.2,71172,71172,58612,6364%-1,87
Dogan Sirketler Grubu Holdings A.S.0,9904000,9904000,9453800,952880%-4,51
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,7770610,8044220,7770610,777061%-2,07
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,7770600,8044200,7770600,777060%-2,07
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,5329500,6406700,5216100,532950%-12,15
Dogusan Boru Sanayii ve Ticaret A.S.0,8973201,04420,8483700,897320%-4,35
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.2,29382,29382,24642,2464%-0,84
Dunya Holding A.Ş.12,222412,629812,222412,2224%-2,17
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0640930,0669670,0603360,064093%3,57
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,2222220,2222220,2092590,212962%0,00
Eczacibasi Yatirim Holding A.S.1,53331,60001,53331,5333%-4,17
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.1,85891,85891,82041,8300%-1,55
Ege Endustri ve Ticaret A.S.7,05007,50007,00007,0500%-1,40
Ege Profil ve Sanayi A.S.0,1336980,1344990,1336980,133698%-1,18
Ege Seramik Sanayi ve Ticaret A.Ş.1,08001,14001,08001,0800%-4,42
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,9527400,9742700,9473600,952740%-0,56
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,4666700,4960000,4613300,466670%0,00
Emek Elektrik Endüstrisi A.Ş.0,6650000,7150000,6650000,665000%-5,00
Eminis Ambalaj A.S.2,01472,01471,78221,7822%-2,95
Enka Insaat ve Sanayi A.S.0,6500280,6700290,6500280,650028%-2,26
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.2,03582,11411,97062,0358%-1,27
Eregli Demir ve Celik Fabrikalari T.A.S.0,3833330,3988210,3833330,383333%-1,98
Ersu Meyve ve Gida Sanayi A.S.0,7866700,8178200,7866700,786670%-1,94
Escort Teknoloji Yatırım A.Ş.0,0361260,0374100,0361260,036126%-2,48
Federal-Mogul Izmit Piston3,17143,24293,17143,1714%-3,06
Fenerbahçe Futbol A.Ş.5,52035,66305,52035,5203%-2,52
Ford Otomotiv Sanayi A.Ş.1,07001,15001,07001,0700%-5,31
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0068190,0070170,0066710,006819%1,47
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.1,48831,51311,48831,4883%-0,83
Garanti Faktoring A.S.0,5421900,6551500,5196000,542190%-10,28
Garanti Yatirim Ortakligi A.S.0,5496800,5496800,4275300,443470%-9,73
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0642770,0660880,0642770,064277%-1,84
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,7011540,7284720,6884060,701154%0,52
Goodyear Lastikleri T.A.Ş.0,1144720,1160400,1144720,114472%-0,68
Göltaş Göller Bölgesi Çimento A.Ş.3,96004,02003,96003,9600%-0,50
GSD Denizcilik Gayrimenkul A.Ş.0,4966500,5066500,4933200,496650%0,00
GSD Holding A.S.0,3888900,3888900,3666700,372220%0,00
Gubre Fabrikalari T.A.S.0,2105100,2172400,2105100,210510%-2,34
Hacı Ömer Sabancı Holding A.Ş.3,31563,44723,31563,3156%-3,08
Hektaş Ticaret T.A.Ş.0,0263020,0263020,0256190,025619%-1,96
Hürriyet Gazetecilik ve Matbaacılık A.Ş.2,71492,71492,64422,6584%-2,59
ICBC Turkey Bank A.S.0,3422000,3490400,3353600,342200%0,00
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1230000,1280000,1230000,123000%-2,38
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.1,03261,09621,03261,0326%-5,11
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,8800000,9100000,8800000,880000%-3,30
Ihlas Holding A.S.1,22571,33571,22571,2257%-9,83
Intema Insaat ve Tesisat Malzeme A.S.0,7322400,7322400,7161800,719390%-1,32
Inveo Yatırım Holding A.Ş.0,1130850,1261800,1107050,113085%2,59
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,5920500,6111500,5920500,592050%-3,13
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,5920470,6111450,5920470,592047%-3,12
Is Finansal Kiralama A.S.0,1779300,1879100,1762700,177930%-0,92
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,8026100,8213800,8026100,802610%-1,72
Isiklar Enerji ve Yapı Holding A.Ş.0,8700000,9100000,8700000,870000%-3,33
Izmir Demir Celik Sanayi A.S.0,3071000,3286800,3071000,307100%-6,09
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,6686700,7342200,6686700,668670%0,00
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,2796600,2796600,2665800,266580%-4,11
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,1187400,1289800,1187400,118740%-4,13
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2593000,2593000,2460700,248720%-2,08
Karsan Otomotiv Sanayii ve Ticaret A.S.4,71004,95034,71004,7100%-2,97
Karsu Tekstil Sanayii ve Ticaret A.S.0,7200000,7266700,7066700,720000%-0,46
Kartonsan Karton Sanayi ve Ticaret A.Ş.74,285774,285772,142972,1429%1,00
Kent Gıda Maddeleri Sanayii A.Ş.0,0178000,0182000,0178000,017800%-1,66
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1525300,1570500,1525300,152530%-1,17
Kervansaray Yatirim Holding A.S.1,06831,12201,06831,0683%-3,64
Klimasan Klima Sanayi ve Ticaret A.Ş.0,5037900,5151500,5000000,503790%-2,92
Koç Holding A.Ș.6,52866,69826,48626,5286%-3,14
Konfrut Gida Sanayi ve Ticaret A.S.0,0634370,0634370,0603120,061875%-1,98
Konya Cimento Sanayii A.S.17,900018,200017,700017,9000%-1,65
Kordsa Teknik Tekstil A.S.0,1331640,1357960,1305330,133164%1,20
Koza Anadolu Metal Madencilik A.S.0,2117200,2204800,2117200,211720%-3,33
Kristal Kola ve Meşrubat Sanayi A.Ş.1,60191,60191,44861,4563%-9,09
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,30001,33331,30001,3000%-2,50
Kütahya Porselen Sanayi A.Ş.1,31821,36361,31821,3182%-1,46
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0302430,0310970,0302430,030243%-1,98
Logo Yazilim Sanayi ve Ticaret A.S.2,05002,15002,03332,0500%-2,38
Luks Kadife Ticaret Sanayii A.S.0,9727001,01730,9727000,972700%-0,76
Lydia Holding AS0,9547200,9547200,9203770,920377%-2,90
Makina Takim Endustrisi A.S.0,6554000,6827100,6554000,655400%-1,37
Marmaris Altinyunus Turistik Tesisler A.S.4,02504,10003,97504,0250%-0,62
Marshall Boya ve Vernik Sanayi A.Ş.12,496012,576112,415912,4960%-0,64
Marti Otel İşletmeleri A.Ş.1,46001,46001,41001,4100%-2,08
Mazhar Zorlu Holding A.S.1,57001,61001,51001,5700%2,61
Menderes Tekstil Sanayi ve Ticaret A.S.0,2932700,3036200,2932700,293270%-2,30
Merko Gıda Sanayi ve Ticaret A.Ş.1,77721,88381,77721,7772%-3,85
Metemtur Otelcilik ve Turizm AS1,00451,03260,9764801,0045%2,38
Metro Ticari ve Mali Yatirimlar Holding A.S.0,8360200,8515000,8360200,836020%-0,61
Metro Yatirim Ortakligi A.S.1,19331,26001,19331,1933%-3,24
Migros Ticaret Anonim Sirketi8,45008.700.000,008.400.000,008.700.000,00%-2,25
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,9547200,9547200,9203800,920380%-2,90
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,21121,27061,19941,2112%-5,56
Mondi Turkey Corrugated Cardboard Inc.1,21121,27301,20171,2112%-5,56
Net Holding A.S.0,2644000,2753000,2644000,264400%-1,02
Netas Telekomunikasyon A.S.4,10004,22504,10004,1000%-2,38
Nuh Cimento Sanayi A.S.2,65002,65002,60002,6000%-0,95
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,5450000,5675000,5425000,545000%-2,68
Otokar Otomotiv ve Savunma Sanayi A.Ş.5,05005,35005,05005,0500%-3,81
Oyak Cimento Fabrikalari A.S.0,5344890,5344890,5148390,514839%0,00
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0156690,0157360,0154670,015669%0,00
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.1,19001,19001,13001,1400%0,88
Parsan Makina Parçaları Sanayi A.Ş.0,4336200,4392000,4317600,433620%-0,85
Penguen Gıda Sanayi A.Ş.1,95002,01901,95001,9500%-3,00
Petkim Petrokimya Holding A.S.0,6059100,6253000,6059100,605910%-2,35
Petrokent Turizm A.Ş.12,138013,464012,036012,1380%-4,03
Pınar Entegre Et ve Un Sanayi A.Ş.0,1250000,1291660,1250000,125000%-4,11
Pinar Su Sanayi ve Ticaret A.S.0,0853010,0853010,0821990,082199%-1,85
Pinar Sut Mamulleri Sanayii A.S.0,1763540,1847290,1763540,176354%-4,02
QNB Bank A.Ş.0,2683390,2745430,2683390,268339%-2,26
QNB Finansal Kiralama A.S.0,9202900,9309300,9096500,920290%-0,57
QNB Finansal Kiralama A.Ş.0,1059520,1071750,1047280,105952%-0,46
QNB Finansbank A.Ş.0,4405600,4507400,4405600,440560%-2,26
Ral Yatirim Holding A.S.0,1181660,1205140,1181660,118166%-1,31
Ray Sigorta A.S.0,8265900,8596500,8265900,826590%-1,96
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,6150000,6400000,6150000,615000%-2,38
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,8359080,8635420,8359080,835908%-3,20
Sanko Pazarlama İthalat İhracat A.Ş.1,56981,62161,56981,5698%-3,19
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0905000,0930000,0885000,090500%0,56
Sasa Polyester Sanayi A.Ş.0,0084470,0085500,0083950,008447%-0,60
Selcuk Gida Endustri Ihracat A.S.19,476320,125519,476319,4763%-2,17
Serve Film Prodüksiyon Eglence A.S.1,29761,33331,29761,2976%-2,68
Soktas Tekstil Sanayi ve Ticaret A.S.1,50101,50101,46661,4752%0,00
Sonmez Filament Sentetik A.S.1,33001,35001,33001,3300%-1,48
Sonmez Pamuklu Sanayii A.S.0,2046960,2108990,2046960,204696%-1,49
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,42002,45002,42002,4200%0,00
Şekerbank T.A.Ş.0,3458900,3458900,3415100,341510%-1,27
Tat Gida Sanayi A.S.2,67502,82502,67502,6750%-2,73
Tek Art Insaat Ticaret Turizm A.S.3,59223,75543,59223,5922%-3,14
Tera Finansal Yatırımlar Holding A.Ş.0,7097240,7097240,6595410,659541%-5,15
Tera Yatirim Teknoloji Holding A.Ş.0,4176160,4518470,4107700,417616%-6,15
Tofas Turk Otomobil Fabrikasi A.S.2,94303,06002,94302,9430%-4,39
Tukas Gida Sanayi ve Ticaret A.S.0,3462960,3518510,3444440,346296%-1,58
Tupras Turkiye Petrol Rafinerileri A.S.1,60001,62861,58571,6000%-0,88
Turcas Petrol A.S.0,9381400,9508200,9318000,938140%-1,33
Turk Prysmian Kablo ve Sistemleri A.S.0,5799000,6033600,5799000,579900%-2,81
Turk Sise ve Cam Fabrikalari A.S.0,5874100,5874100,5690500,569050%-1,90
Turkcell Iletisim Hizmetleri A.S.3,36163,54593,36163,3616%-5,77
Turkish Airlines Inc.0,0011700,0011700,0011300,001130%-2,59
Turkiye Sigorta A.S.0,0264060,0264060,0255720,025572%-2,13
Turkiye Sınai Kalkınma Bankası A.Ş.0,1751800,1795500,1680600,168060%-2,48
Türk Tuborg Bira ve Malt Sanayii A.Ş.2,30212,30212,26722,2672%-1,52
Türkiye Garanti Bankası A.Ş.1,26701,26701,08271,1403%-15,38
Türkiye Kalkınma ve Yatırım Bankası A.Ş.0,8190200,8190200,7812200,787520%-3,85
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,4644100,4745800,4576300,464410%-0,72
Usak Seramik Sanayii A.S.0,0754120,0786350,0747680,075412%-3,31
Ülker Bisküvi Sanayi A.Ş.7,25007,90007,25007,2500%-8,23
Vakif Finansal Kiralama A.S.0,0104790,0104790,0102420,010289%-1,81
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0374680,0374680,0337210,036594%-1,68
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,6806500,6936100,6741700,680650%-0,94
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2548400,2625000,2548400,254840%-2,92
Vestel Elektronik Sanayi ve Ticaret A.S.5,90006,10005,85005,9000%-3,28
Viking Kagit ve Seluloz A.S.0,6382400,6529400,5588200,638240%16,04
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0750000,0770000,0730000,076000%2,70
Yapi ve Kredi Bankasi A.S.0,9261000,9899700,9261000,926100%-5,84
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,3215200,3254600,3195500,321520%0,62
Yesil Yapi Endustrisi A.S.0,6346510,6346510,6181660,620914%0,00
Yesil Yatirim Holding A.S.1,78001,85001,77001,7800%-0,56
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0893020,0911250,0893020,089302%-0,68
Zorlu Enerji Elektrik Üretim A.Ş.1,41151,45181,39801,4115%-2,78