Amerikan Doları 50,0446 %0,05Euro 56,2485 %0,14Gram Altın 6.606,00 %0,57Ons Altın 4.082,47 %0,52Brent Petrol 94,6696 %-0,54EUR/USD 1,1240 %0,08Bitcoin 80.596,00 %0,57Ethereum 2.425,86 %0,20

31 Mart 2004 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,8266660,8633330,8000000,826666%0,40
Afyon Çimento Sanayi T.A.Ş.0,1356700,1395000,1326600,135670%-3,69
Akbank T.A.Ş.1,93661,96471,90861,9366%0,00
Akçansa Çimento Sanayi ve Ticaret A.Ş.3,80003,87503,80003,8000%-1,94
Akenerji Elektrik Üretim A.Ş.1,15651,18041,10861,1565%3,57
Akin Tekstil A.S.2,37002,37002,30002,3300%0,43
Aksa Akrilik Kimya Sanayii A.Ş.0,0971650,0985630,0957670,097165%1,46
Aksigorta A.Ş.1,32581,33301,31121,3258%0,00
Aksu Enerji Ve Ticaret A.S.0,7223400,7489300,6868900,722340%3,82
Alarko Carrier Sanayi ve Ticaret A.S.11,700011,800011,500011,7000%1,74
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0374310,0386620,0370800,037431%0,00
Alarko Holding A.Ş.1,75941,78201,74821,7594%0,00
Alcatel Lucent Teletas Telekomunikasyon A.S.3,46223,51103,46223,4622%-1,39
Alkim Alkali Kimya A.S.0,5151040,5398290,5109830,515104%-1,57
Alkim Kagit Sanayi ve Ticaret A.S.0,1300000,1323800,1300000,130000%0,00
Altinyunus Cesme Turistik Inc.2,48212,55012,48212,4821%-2,01
Anadolu Anonim Türk Sigorta Şirketi0,4404430,4481700,4385110,440443%0,44
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,4439820,4515070,4439820,443982%-0,56
Anadolu Grubu Holding A.S.0,1233750,1260000,1207500,123375%2,17
Anadolu Hayat Emeklilik A.S.0,7074100,7152300,6800500,707410%4,02
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,9835890,9987210,9785450,983589%0,52
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,2175620,2219420,2058810,217562%2,76
Arcelik A.S.8,34158,34157,95128,1463%2,45
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,5549700,5714900,5219300,554970%5,66
Arsan Tekstil Sanayi ve Ticaret A.S.0,0560740,0560740,0547390,054739%-2,38
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1587780,1617190,1573080,158778%0,00
Ata Gayrimenkul Yatirim Ortakligi A.S.1,11361,14221,11361,1136%1,30
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,4675700,5181200,4549400,467570%-3,90
Atlantis Yatirim Holding A.S.1,86811,98131,71241,8681%-1,49
Atlas Yatırım Ortaklığı A.Ş.0,5530500,5579400,5481500,553050%1,80
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,27101,30331,27101,2710%-1,26
Ayen Enerji A.S.0,8803100,9116000,8222200,880310%5,91
Aygaz A.S.3,80003,80003,72503,7500%0,00
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,79581,80801,79581,7958%0,00
Bak Ambalaj Sanayi ve Ticaret A.S.0,9276770,9276770,9126170,912617%-0,66
Banvit Bandirma Vitaminli Yem Sanayii A.S.2,15002,22502,03752,1500%4,88
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0365630,0391020,0361820,036563%1,77
Batisoke Cimento Sanayi ve Ticaret A.S.0,3864400,3864400,3485900,350580%9,32
Besiktas Futbol Yatirimlari A.S.0,4339210,4378830,4319390,433921%0,00
Big Medya Teknoloji Anonim Sirketi2,68662,68662,53592,5861%-1,90
Birlik Mensucat Fabric Industry and Trade Inc.6,61096,90696,41366,6109%-1,47
Blume Metal Kimya Anonim Sirketi0,1935160,2072730,1935160,193516%-1,86
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.1,57001,60001,57001,5700%-0,63
Borusan Yatirim ve Pazarlama A.S.3,00003,05003,00003,0000%0,56
Bosch Fren Sistemleri A.Ş.2.790,002.800,002.770,002.790,00%0,18
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0260520,0260520,0256990,025699%-1,35
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,43901,45121,37801,4390%0,85
Burcelik Bursa Celik Dokum Sanayi A.S.0,0953840,1007690,0953840,095384%-5,34
Bursa Cimento Fabrikasi A.S.1,24101,26241,19821,2410%2,65
Celik Halat ve Tel Sanayii A.S.1,00381,04900,9992501,0038%-2,63
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,8965500,8965500,8781600,882760%-0,52
Cim Beton Hazirbeton Prefabrication A.S.11,500011,500010,900010,9000%-2,68
Cimentas Izmir Cimento Fabrikasi A.S.2,77382,82202,77382,7738%-1,71
Coca-Cola İçecek A.Ş.5,35005,60005,35005,3500%-0,93
Cosmos Yatirim Holding A.S.1,81821,81821,68781,7226%0,00
Çelebi Hava Servisi A.Ş.5,36115,36115,30565,3333%-0,52
Çimsa Çimento Sanayi ve Ticaret A.Ş.3,47503,55003,45003,4750%-1,42
Dagi Yatirim Holding A.S.1,91171,91171,84201,8520%1,09
Dardanel Onentas Gida Sanayi A.S.1,44001,49001,44001,4400%0,00
Demisas Dokum Emaye Sanayi A.S.0,7454900,7584900,7411600,745490%-1,15
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.6,85008,00006,55006,8500%4,58
Derimod Konfeksiyon Ayakkabi A.S.0,7669000,7804300,6947200,766900%10,39
Deva Holding A.S.0,4145300,4145300,3858300,389020%-2,40
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.3,60003,67503,57503,6000%0,70
Dogan Burda Magazine Publishing and Media Inc.2,68662,68662,53592,5861%-1,90
Dogan Sirketler Grubu Holdings A.S.0,9753900,9753900,9453800,945380%-0,79
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,7661160,7880050,7606440,766116%-1,41
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,7661200,7880100,7606400,766120%-1,41
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,4875900,6009800,4762500,487590%-8,51
Dogusan Boru Sanayii ve Ticaret A.S.0,8810000,9217900,8402100,881000%-1,82
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.2,26542,26542,22752,2275%-0,84
Dunya Holding A.Ş.12,086612,358212,086612,0866%-1,11
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0625460,0685140,0618830,062546%-2,41
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,2185180,2185180,2111110,212962%0,00
Eczacibasi Yatirim Holding A.S.1,57501,59171,52501,5750%2,72
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.1,87821,87821,82041,8204%-0,53
Ege Endustri ve Ticaret A.S.7,05007,20007,05007,0500%0,00
Ege Profil ve Sanayi A.S.0,1328970,1393020,1328970,132897%-0,60
Ege Seramik Sanayi ve Ticaret A.Ş.1,08001,10001,07001,0800%0,00
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,9688900,9904200,9581200,968890%1,70
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,4560000,4693300,4560000,456000%-2,29
Emek Elektrik Endüstrisi A.Ş.0,6600000,6800000,6550000,660000%-0,75
Eminis Ambalaj A.S.1,79781,79781,74351,7745%-0,43
Enka Insaat ve Sanayi A.S.0,6450280,6550290,6450280,645028%-0,77
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.2,04882,10101,98362,0488%0,64
Eregli Demir ve Celik Fabrikalari T.A.S.0,3813970,3852690,3755890,381397%-0,51
Ersu Meyve ve Gida Sanayi A.S.0,7866700,8022400,7788800,786670%0,00
Escort Teknoloji Yatırım A.Ş.0,0357600,0364930,0357600,035760%-1,01
Federal-Mogul Izmit Piston3,17143,22863,17143,1714%0,00
Fenerbahçe Futbol A.Ş.5,52035,56795,47275,5203%0,00
Ford Otomotiv Sanayi A.Ş.1,09001,12001,08001,0900%1,87
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0068190,0069180,0067700,006819%0,00
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.1,52551,53791,46351,5255%2,50
Garanti Faktoring A.S.0,5037900,5557500,5037900,503790%-7,08
Garanti Yatirim Ortakligi A.S.0,4779900,4779900,4089400,422220%-4,79
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0642770,0657860,0639750,064277%0,00
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,7011540,7102600,6920480,701154%0,00
Goodyear Lastikleri T.A.Ş.0,1121200,1152560,1121200,112120%-2,05
Göltaş Göller Bölgesi Çimento A.Ş.3,98004,06003,96003,9800%0,51
GSD Denizcilik Gayrimenkul A.Ş.0,4999900,5033200,4999900,499990%0,67
GSD Holding A.S.0,3944400,3944400,3777800,383330%2,98
Gubre Fabrikalari T.A.S.0,2071400,2121900,2071400,207140%-1,60
Hacı Ömer Sabancı Holding A.Ş.3,26303,31563,21043,2630%-1,59
Hektaş Ticaret T.A.Ş.0,0263020,0263020,0252770,025790%0,67
Hürriyet Gazetecilik ve Matbaacılık A.Ş.2,65842,65842,61602,6301%-1,06
ICBC Turkey Bank A.S.0,3353600,3422000,3285100,335360%-2,00
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1210000,1250000,1200000,121000%-1,63
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.1,03261,04851,02471,0326%0,00
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,8600000,8900000,8600000,860000%-2,27
Ihlas Holding A.S.1,19431,23361,19431,1943%-2,56
Intema Insaat ve Tesisat Malzeme A.S.0,7290300,7290300,7097600,722600%0,45
Inveo Yatırım Holding A.Ş.0,1392740,1392740,1190370,139274%23,16
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,5920500,6111500,5793200,592050%0,00
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,5920470,6111450,5793150,592047%0,00
Is Finansal Kiralama A.S.0,1795900,1829200,1779300,179590%0,93
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,7979200,8073000,7885300,797920%-0,58
Isiklar Enerji ve Yapı Holding A.Ş.0,8600000,8800000,8600000,860000%-1,15
Izmir Demir Celik Sanayi A.S.0,3137400,3187200,3037800,313740%2,16
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,6522800,6752200,6490000,652280%-2,45
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,2763900,2763900,2649400,274750%3,06
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2540100,2540100,2434200,251360%1,06
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,1300000,1310200,1166900,130000%9,48
Karsan Otomotiv Sanayii ve Ticaret A.S.4,61394,83024,58984,6139%-2,04
Karsu Tekstil Sanayii ve Ticaret A.S.0,7233300,7333300,7033300,723330%0,46
Kartonsan Karton Sanayi ve Ticaret A.Ş.73,571473,571468,571470,0000%-2,97
Kent Gıda Maddeleri Sanayii A.Ş.0,0178000,0180000,0178000,017800%0,00
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1705900,1787100,1525300,170590%11,84
Kervansaray Yatirim Holding A.S.1,04811,07501,04811,0481%-1,89
Klimasan Klima Sanayi ve Ticaret A.Ş.0,4848500,5075800,4848500,484850%-3,76
Koç Holding A.Ș.6,52866,61346,44386,5286%0,00
Konfrut Gida Sanayi ve Ticaret A.S.0,0637500,0637500,0618750,061875%0,00
Konya Cimento Sanayii A.S.17,600017,800017,600017,6000%-1,68
Kordsa Teknik Tekstil A.S.0,1342170,1410590,1331640,134217%0,79
Koza Anadolu Metal Madencilik A.S.0,2175600,2219400,2058800,217560%2,76
Kristal Kola ve Meşrubat Sanayi A.Ş.1,47931,47931,40271,4103%-3,16
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,28571,33331,28571,2857%-1,10
Kütahya Porselen Sanayi A.Ş.1,33771,35061,31171,3377%1,48
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0306090,0309750,0302430,030609%1,21
Logo Yazilim Sanayi ve Ticaret A.S.2,06672,10002,05002,0667%0,81
Luks Kadife Ticaret Sanayii A.S.0,9727000,9875600,9652800,972700%0,00
Lydia Holding AS0,9341140,9341140,8997720,899772%-2,24
Makina Takim Endustrisi A.S.0,6371900,6554000,6280900,637190%-2,78
Marmaris Altinyunus Turistik Tesisler A.S.3,97504,05003,95003,9750%-1,24
Marshall Boya ve Vernik Sanayi A.Ş.12,335812,736312,015412,3358%-1,28
Marti Otel İşletmeleri A.Ş.1,44001,44001,39001,3900%-1,42
Mazhar Zorlu Holding A.S.1,70001,87001,54001,7000%8,28
Menderes Tekstil Sanayi ve Ticaret A.S.0,2898200,2932700,2863700,289820%-1,18
Merko Gıda Sanayi ve Ticaret A.Ş.1,79491,83051,77721,7949%1,00
Metemtur Otelcilik ve Turizm AS0,9858301,05590,9858300,985830%-1,86
Metro Ticari ve Mali Yatirimlar Holding A.S.0,8411800,8618200,8308600,841180%0,62
Metro Yatirim Ortakligi A.S.1,19331,24001,16671,1933%0,00
Migros Ticaret Anonim Sirketi8,45008.550.000,008.350.000,008.550.000,00%-1,72
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,9341100,9341100,8997700,899770%-2,24
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,19941,23501,18751,1994%-0,98
Mondi Turkey Corrugated Cardboard Inc.1,20171,23501,18751,2017%-0,78
Net Holding A.S.0,2644000,2725800,2644000,264400%0,00
Netas Telekomunikasyon A.S.4,10004,12504,07504,1000%0,00
Nuh Cimento Sanayi A.S.2,65002,65002,57502,6250%0,96
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,5425000,5525000,5375000,542500%-0,46
Otokar Otomotiv ve Savunma Sanayi A.Ş.4,90005,15004,90004,9000%-2,97
Oyak Cimento Fabrikalari A.S.0,5226990,5226990,5148390,514839%0,00
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0151980,0155350,0151310,015198%-3,01
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.1,20001,20001,12001,1400%0,00
Parsan Makina Parçaları Sanayi A.Ş.0,4243100,4354800,4243100,424310%-2,15
Penguen Gıda Sanayi A.Ş.1,92411,96721,92411,9241%-1,33
Petkim Petrokimya Holding A.S.0,5913700,6107600,5913700,591370%-2,40
Petrokent Turizm A.Ş.11,730012,036011,322011,7300%-3,36
Pınar Entegre Et ve Un Sanayi A.Ş.0,1285710,1321420,1267850,128571%2,86
Pinar Su Sanayi ve Ticaret A.S.0,0884030,0884030,0821990,083750%1,89
Pinar Sut Mamulleri Sanayii A.S.0,1812800,1945810,1748760,181280%2,79
Platform Turizm Tasimacilik A.S.29,170029,170029,000029,0000%-0,68
QNB Bank A.Ş.0,2652360,2714410,2636850,265236%-1,16
QNB Finansal Kiralama A.S.0,9096500,9362500,9096500,909650%-1,16
QNB Finansal Kiralama A.Ş.0,1047280,1076640,1047280,104728%-1,16
QNB Finansbank A.Ş.0,4354600,4456500,4329200,435460%-1,16
Ral Yatirim Holding A.S.0,1173830,1189490,1173830,117383%-0,66
Ray Sigorta A.S.0,8183200,8348500,8183200,818320%-1,00
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,6050000,6250000,6000000,605000%-1,63
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,8290000,8428170,8220920,829000%-0,83
Sanko Pazarlama İthalat İhracat A.Ş.1,56291,58711,55261,5629%-0,44
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0910000,0935000,0910000,091000%0,55
Sasa Polyester Sanayi A.Ş.0,0084470,0085500,0083950,008447%0,00
Selcuk Gida Endustri Ihracat A.S.19,259919,692719,259919,2599%-1,11
Serve Film Prodüksiyon Eglence A.S.1,28571,33331,28571,2857%-0,92
Soktas Tekstil Sanayi ve Ticaret A.S.1,50951,50951,46661,4924%1,16
Sonmez Filament Sentetik A.S.1,33001,35001,33001,3300%0,00
Sonmez Pamuklu Sanayii A.S.0,2031450,2093480,2031450,203145%-0,76
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,42002,45002,42002,4200%0,00
Şekerbank T.A.Ş.0,3437000,3437000,3327500,332750%-2,57
Tat Gida Sanayi A.S.2,65002,72502,62502,6500%-0,93
Tek Art Insaat Ticaret Turizm A.S.3,45223,61553,42893,4522%-3,90
Tera Finansal Yatırımlar Holding A.Ş.0,6882170,6882170,6638430,666710%1,09
Tera Yatirim Teknoloji Holding A.Ş.0,4198980,4313090,4153340,419898%0,55
Tofas Turk Otomobil Fabrikasi A.S.2,92502,97002,89802,9250%-0,61
Tukas Gida Sanayi ve Ticaret A.S.0,3444440,3481480,3444440,344444%-0,53
Tupras Turkiye Petrol Rafinerileri A.S.1,58571,61431,57141,5857%-0,89
Turcas Petrol A.S.0,9254600,9381400,9127800,925460%-1,35
Turk Prysmian Kablo ve Sistemleri A.S.0,5866000,5933100,5832500,586600%1,16
Turk Sise ve Cam Fabrikalari A.S.0,5800600,5800600,5653800,572720%0,64
Turkcell Iletisim Hizmetleri A.S.3,36163,42123,34533,3616%0,00
Turkish Airlines Inc.0,0011500,0011500,0011300,001130%0,00
Turkiye Sigorta A.S.0,0259890,0259890,0252940,025711%0,54
Turkiye Sınai Kalkınma Bankası A.Ş.0,1694800,1737100,1652100,165210%-1,70
Türk Tuborg Bira ve Malt Sanayii A.Ş.2,33702,33702,26722,2672%0,00
Türkiye Garanti Bankası A.Ş.1,13461,13461,07701,0885%-4,55
Türkiye Kalkınma ve Yatırım Bankası A.Ş.0,7875200,7875200,7623200,768620%-2,40
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,4610200,4678000,4610200,461020%-0,73
Usak Seramik Sanayii A.S.0,0754120,0773460,0741230,075412%0,00
Ülker Bisküvi Sanayi A.Ş.7,15007,50007,10007,1500%-1,38
Vakif Finansal Kiralama A.S.0,0102890,0102890,0101470,010147%-1,38
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0372190,0372190,0362190,036844%0,68
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,6741700,6871300,6676800,674170%-0,95
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2592200,2635900,2537500,259220%1,72
Vestel Elektronik Sanayi ve Ticaret A.S.5,85005,95005,80005,8500%-0,85
Viking Kagit ve Seluloz A.S.0,5911800,6911800,5852900,591180%-7,37
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0760000,0770000,0730000,075000%-1,32
Yapi ve Kredi Bankasi A.S.0,9261000,9452600,9069400,926100%0,00
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,3156000,3215200,3156000,315600%-1,84
Yesil Yapi Endustrisi A.S.0,6209140,6209140,5934390,612671%-1,33
Yesil Yatirim Holding A.S.1,78001,81001,78001,7800%0,00
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0886950,0905170,0880870,088695%-0,68
Zorlu Enerji Elektrik Üretim A.Ş.1,45181,51901,39801,4518%2,86