Amerikan Doları 50,0316 %0,03Euro 56,2046 %0,06Gram Altın 6.573,50 %0,08Ons Altın 4.063,72 %0,06Brent Petrol 94,8038 %-0,40EUR/USD 1,1234 %0,03Bitcoin 80.492,45 %0,44Ethereum 2.430,37 %0,39

3 Haziran 2003 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,5476190,5619040,5428570,547619%0,00
Afyon Çimento Sanayi T.A.Ş.0,0880800,0886200,0880800,088080%-0,61
Akbank T.A.Ş.1,01191,05971,01191,0119%-1,85
Akçansa Çimento Sanayi ve Ticaret A.Ş.2,27142,32862,25712,2714%-1,24
Akenerji Elektrik Üretim A.Ş.0,9889701,02090,9809900,988970%-1,59
Akin Tekstil A.S.2,30002,30002,22002,2300%0,00
Aksa Akrilik Kimya Sanayii A.Ş.0,0873790,0894760,0866800,087379%-1,57
Aksigorta A.Ş.0,8141300,8355600,8098500,814130%-1,04
Aksu Enerji Ve Ticaret A.S.0,6204100,6381400,6159800,620410%-2,10
Alarko Carrier Sanayi ve Ticaret A.S.10,000010,18759,875010,0000%-1,23
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0207360,0209120,0205610,020736%-0,84
Alarko Holding A.Ş.1,01961,04661,01961,0196%-1,31
Alcatel Lucent Teletas Telekomunikasyon A.S.2,15782,20652,15782,1578%-1,12
Alkim Alkali Kimya A.S.0,3379080,3461500,3362600,337908%-1,20
Alkim Kagit Sanayi ve Ticaret A.S.0,2250000,2285710,2250000,225000%-1,05
Altinyunus Cesme Turistik Inc.1,12201,13901,09661,1220%0,00
Anadolu Anonim Türk Sigorta Şirketi0,1970400,2028350,1951080,197040%-2,86
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,3233010,3344490,3233010,323301%-2,52
Anadolu Grubu Holding A.S.0,0551250,0551250,0551250,055125%0,00
Anadolu Hayat Emeklilik A.S.0,2532600,2579500,2532600,253260%-1,22
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,4741400,4867500,4640520,474140%-2,08
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,2446220,2503110,2408290,244622%-1,53
Arcelik A.S.5,41465,41465,21955,2195%-3,60
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,4988100,5120200,4988100,498810%-3,21
Arsan Tekstil Sanayi ve Ticaret A.S.0,0720950,0720950,0694250,070226%-2,59
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1367260,1389310,1359910,136726%-0,53
Ata Gayrimenkul Yatirim Ortakligi A.S.0,3997700,4426000,3890600,399770%-0,89
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,2590600,2780200,2590600,259060%-2,38
Atlantis Yatirim Holding A.S.0,6113800,6227000,6113800,611380%-0,92
Atlas Yatırım Ortaklığı A.Ş.0,3132300,3132300,3132300,313230%0,00
Avrasya Gayrimenkul Yatirim Ortakligi A.S.0,8176200,8419100,8095300,817620%-2,89
Ayen Enerji A.S.0,7373200,7507300,7373200,737320%-1,20
Aygaz A.S.3,65003,65003,55003,5750%-1,38
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,16491,17941,16001,1649%-1,23
Bak Ambalaj Sanayi ve Ticaret A.S.1,19881,19881,18371,1837%-0,51
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,06881,10000,9812501,0688%-2,29
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0317380,0323730,0317380,031738%-1,96
Batisoke Cimento Sanayi ve Ticaret A.S.0,2808600,2808600,2629400,274890%-2,13
Besiktas Futbol Yatirimlari A.S.0,4220320,4279760,4141070,422032%-0,47
Big Medya Teknoloji Anonim Sirketi3,16363,16362,98793,0883%6,03
Birlik Mensucat Fabric Industry and Trade Inc.3,86463,94683,86463,8646%-4,08
Blume Metal Kimya Anonim Sirketi0,2797280,2870650,2778930,279728%-2,56
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.0,8650000,8750000,8600000,865000%-1,14
Borusan Yatirim ve Pazarlama A.S.1,39171,41671,39171,3917%-0,60
Bosch Fren Sistemleri A.Ş.2,02002,02001,99002,0200%-0,49
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0422460,0422460,0411900,041366%-1,67
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,04271,06101,04271,0427%0,59
Burcelik Bursa Celik Dokum Sanayi A.S.0,0461530,0469230,0461530,046153%0,00
Bursa Cimento Fabrikasi A.S.1,13401,15541,13401,1340%-0,93
Celik Halat ve Tel Sanayii A.S.0,9540300,9811600,9540300,954030%-2,32
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,3885100,3885100,3839100,386210%-0,59
Cim Beton Hazirbeton Prefabrication A.S.9,90009,90009,60009,8000%-0,51
Cimentas Izmir Cimento Fabrikasi A.S.3,01503,03912,99083,0150%-1,57
Coca-Cola İçecek A.Ş.2,24002,30002,24002,2400%-0,44
Cosmos Yatirim Holding A.S.0,4697900,4697900,4523900,469790%-0,73
Çelebi Hava Servisi A.Ş.5,80565,80565,72225,7222%-1,44
Çimsa Çimento Sanayi ve Ticaret A.Ş.2,34722,44442,34722,3472%-2,31
Dagi Yatirim Holding A.S.0,8124800,8124800,7567200,804510%5,21
Dardanel Onentas Gida Sanayi A.S.0,8700000,8900000,8600000,870000%-2,25
Demisas Dokum Emaye Sanayi A.S.0,3185700,3294000,3185700,318570%-2,65
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.1,56001,59001,54001,5600%0,65
Derimod Konfeksiyon Ayakkabi A.S.0,4330700,4493100,4005900,433070%-2,44
Deva Holding A.S.0,3475700,3475700,3316200,338000%0,95
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.1,78001,79001,77001,7800%0,56
Dogan Burda Magazine Publishing and Media Inc.3,16363,16362,98793,0883%6,03
Dogan Sirketler Grubu Holdings A.S.0,4111600,4111600,4021600,405160%-0,74
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,5143920,5362810,5143920,514392%-4,08
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,5143900,5362800,5143900,514390%-4,08
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,1950400,2063800,1927700,195040%-4,44
Dogusan Boru Sanayii ve Ticaret A.S.0,6118100,6689100,6118100,611810%-2,60
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.1,18481,18481,14181,1489%0,63
Dunya Holding A.Ş.13,037213,580412,901413,0372%-4,00
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0945930,0956980,0939300,094593%0,00
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1740740,1740740,1703700,170370%-1,08
Eczacibasi Yatirim Holding A.S.0,9916701,01670,9833300,991670%-1,65
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.1,33881,33881,31951,3195%0,00
Ege Endustri ve Ticaret A.S.12,300012,900011,900012,3000%0,82
Ege Profil ve Sanayi A.S.0,1072780,1104810,1064780,107278%-0,74
Ege Seramik Sanayi ve Ticaret A.Ş.0,9454500,9575800,9393900,945450%0,00
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,5221200,5382700,5167400,522120%-2,02
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,2240000,2293300,2226700,224000%-2,32
Emek Elektrik Endüstrisi A.Ş.0,5650000,5800000,5650000,565000%-0,88
Eminis Ambalaj A.S.1,31731,31731,27861,2863%-1,78
Enka Insaat ve Sanayi A.S.0,5337860,5438580,5287510,533786%0,95
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,07661,10271,05701,0766%-4,07
Eregli Demir ve Celik Fabrikalari T.A.S.0,1533330,1579790,1510100,153333%0,00
Ersu Meyve ve Gida Sanayi A.S.0,7341100,7385900,7296400,734110%-0,61
Escort Teknoloji Yatırım A.Ş.0,0482300,0509810,0482300,048230%-1,87
Federal-Mogul Izmit Piston2,74292,78572,58572,7429%5,49
Ford Otomotiv Sanayi A.Ş.0,4400000,4500000,4400000,440000%-1,12
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0047730,0048920,0047440,004773%-1,04
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.1,04801,07281,04801,0480%-2,87
Garanti Faktoring A.S.0,2891700,2936900,2891700,289170%2,40
Garanti Yatirim Ortakligi A.S.0,4098600,4098600,3444200,353030%3,53
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0534130,0588450,0534130,053413%0,57
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,3824470,3925650,3773890,382447%1,34
Goodyear Lastikleri T.A.Ş.0,0909500,0925180,0909500,090950%-1,69
Göltaş Göller Bölgesi Çimento A.Ş.2,86002,92002,86002,8600%-2,05
GSD Denizcilik Gayrimenkul A.Ş.0,2799900,2899900,2799900,279990%-2,33
GSD Holding A.S.0,3792400,3792400,3672900,367290%-2,38
Gubre Fabrikalari T.A.S.0,0980500,1010400,0973000,098050%-2,96
Hacı Ömer Sabancı Holding A.Ş.1,80261,86831,80261,8026%-1,44
Hektaş Ticaret T.A.Ş.0,0170790,0170790,0163960,016396%-3,03
Hürriyet Gazetecilik ve Matbaacılık A.Ş.1,51301,51301,41401,4282%-1,94
ICBC Turkey Bank A.S.0,3353600,3422000,3285100,335360%-2,00
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,0916000,0936000,0916000,091600%-1,08
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.1,23121,24711,23121,2312%-0,64
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,8550000,9050000,8250000,855000%0,59
Ihlas Holding A.S.1,13931,17071,13141,1393%-2,68
Intema Insaat ve Tesisat Malzeme A.S.0,5491800,5491800,5395400,542760%-1,74
Inveo Yatırım Holding A.Ş.0,0190460,0192840,0188070,019046%-1,23
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,6047800,6238800,6047800,604780%-1,04
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,6047790,6238770,6047790,604779%-1,04
Is Finansal Kiralama A.S.0,0545400,0558700,0538800,054540%-1,21
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,4505900,4599700,4458900,450590%-1,03
Isiklar Enerji ve Yapı Holding A.Ş.0,9000001,00000,8900000,900000%-2,17
Izmir Demir Celik Sanayi A.S.0,1792800,1892400,1776200,179280%-3,57
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,4982200,5178900,4720000,498220%-5,59
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,1203700,1203700,1085900,112520%-5,49
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0524100,0556900,0507700,052410%-5,19
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0963100,0963100,0883700,091020%-6,01
Karsan Otomotiv Sanayii ve Ticaret A.S.1,87441,93451,86241,8744%-2,50
Karsu Tekstil Sanayii ve Ticaret A.S.0,8300000,8433300,8300000,830000%-1,39
Kartonsan Karton Sanayi ve Ticaret A.Ş.43,571443,571442,857143,2143%0,00
Kent Gıda Maddeleri Sanayii A.Ş.0,0135000,0138000,0134000,013500%0,75
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,0667900,0704000,0642600,066790%-3,15
Kervansaray Yatirim Holding A.S.0,9607900,9742200,9406300,960790%0,70
Klimasan Klima Sanayi ve Ticaret A.Ş.0,4431800,4545500,4431800,443180%-2,50
Koç Holding A.Ș.4,69014,77864,66064,6901%-0,63
Konfrut Gida Sanayi ve Ticaret A.S.0,0429680,0429680,0398430,042578%0,00
Konya Cimento Sanayii A.S.12,000012,200011,800012,0000%0,00
Kordsa Teknik Tekstil A.S.0,0964960,0991270,0956190,096496%-1,79
Koza Anadolu Metal Madencilik A.S.0,2446200,2503100,2408300,244620%-1,53
Kristal Kola ve Meşrubat Sanayi A.Ş.1,61731,61731,57901,5866%-1,90
Kuvva Gıda Ticaret ve Sanayi A.Ş.0,7124740,7294950,7124740,712474%-0,68
Kütahya Porselen Sanayi A.Ş.1,11041,14291,10391,1104%0,00
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0320730,0326820,0317070,032073%0,00
Logo Yazilim Sanayi ve Ticaret A.S.1,29441,31111,28891,2944%-1,27
Luks Kadife Ticaret Sanayii A.S.1,02471,05441,00981,0247%-2,13
Lydia Holding AS0,6593750,6593750,6250320,631901%-2,13
Makina Takim Endustrisi A.S.0,5279600,5461700,4824500,527960%-3,33
Marmaris Altinyunus Turistik Tesisler A.S.2,12502,20832,12502,1250%-1,92
Marshall Boya ve Vernik Sanayi A.Ş.10,413310,653610,173010,4133%0,78
Marti Otel İşletmeleri A.Ş.0,7750000,7750000,7400000,745000%-0,67
Mazhar Zorlu Holding A.S.0,7500000,7900000,7500000,750000%-2,60
Menderes Tekstil Sanayi ve Ticaret A.S.0,3277700,3346700,3243200,327770%0,00
Merko Gıda Sanayi ve Ticaret A.Ş.1,00411,01300,9952061,0041%-0,88
Metemtur Otelcilik ve Turizm AS1,42501,46001,41331,4250%-2,40
Metro Ticari ve Mali Yatirimlar Holding A.S.0,8325800,8497800,8325800,832580%-0,82
Metro Yatirim Ortakligi A.S.1,39331,42671,38671,3933%0,00
Migros Ticaret Anonim Sirketi5,60005.760.000,005.600.000,005.760.000,00%0,00
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,6593800,6593800,6250300,631900%-2,13
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,4987500,5145800,4947900,498750%-3,08
Mondi Turkey Corrugated Cardboard Inc.0,4987470,5145810,4955810,498747%-3,08
Net Holding A.S.0,2044300,2126100,2017100,204430%0,00
Netas Telekomunikasyon A.S.2,82502,90002,80002,8250%-0,88
Nuh Cimento Sanayi A.S.2,28752,28752,02502,2500%-0,55
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,3250000,3325000,3250000,325000%-1,52
Otokar Otomotiv ve Savunma Sanayi A.Ş.2,72582,75852,69322,7258%1,83
Oyak Cimento Fabrikalari A.S.0,4008670,4008670,3890760,393006%0,00
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0071280,0072630,0071280,007128%-2,76
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.8,40008,40008,20008,2000%-1,20
Parsan Makina Parçaları Sanayi A.Ş.0,2685200,2738400,2658600,268520%-0,98
Penguen Gıda Sanayi A.Ş.3,62383,66703,60233,6238%0,00
Petkim Petrokimya Holding A.S.0,7561800,7852600,7561800,756180%-1,27
Petrokent Turizm A.Ş.9,74109,99609,48609,7410%-7,28
Pınar Entegre Et ve Un Sanayi A.Ş.0,0678570,0690470,0678570,067857%-0,87
Pinar Su Sanayi ve Ticaret A.S.0,0558330,0558330,0542820,054593%-0,56
Pinar Sut Mamulleri Sanayii A.S.0,0906400,0916250,0906400,090640%-0,54
Platform Turizm Tasimacilik A.S.22,130022,250022,130022,2500%-0,31
QNB Bank A.Ş.0,1473530,1520070,1458020,147353%-1,04
QNB Finansal Kiralama A.S.0,4532300,4574900,4106700,453230%-1,84
QNB Finansal Kiralama A.Ş.0,0521190,0526090,0472250,052119%-1,84
QNB Finansbank A.Ş.0,2419200,2495600,2393800,241920%-1,04
Ral Yatirim Holding A.S.0,1111230,1134710,1111230,111123%0,00
Ray Sigorta A.S.0,8431200,8596500,8431200,843120%-0,97
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,4575000,4675000,4575000,457500%-1,08
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,9809831,03620,9602580,980983%-3,40
Sanko Pazarlama İthalat İhracat A.Ş.2,98443,01892,96712,9844%0,58
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0605000,0625000,0605000,060500%-2,42
Sasa Polyester Sanayi A.Ş.0,0065290,0067360,0064880,006529%-2,48
Selcuk Gida Endustri Ihracat A.S.20,774721,640320,558320,7747%-4,00
Serve Film Prodüksiyon Eglence A.S.0,7112600,7295000,7112600,711260%-0,85
Soktas Tekstil Sanayi ve Ticaret A.S.1,04641,04641,04641,0464%-0,81
Sonmez Filament Sentetik A.S.1,17861,32141,12861,1786%-7,82
Sonmez Pamuklu Sanayii A.S.0,1883020,1905180,1829860,188302%-0,70
Şekerbank T.A.Ş.0,2342400,2342400,2232900,223290%-4,67
Tat Gida Sanayi A.S.1,58891,63331,58891,5889%-2,72
Tek Art Insaat Ticaret Turizm A.S.2,29522,34192,28592,2952%-0,81
Tera Finansal Yatırımlar Holding A.Ş.0,2924920,2924920,2724190,289624%5,21
Tera Yatirim Teknoloji Holding A.Ş.0,2624370,2715640,2601540,262437%-2,54
Tofas Turk Otomobil Fabrikasi A.S.1,50301,52101,48501,5030%0,00
Tukas Gida Sanayi ve Ticaret A.S.0,3185180,3222220,3166660,318518%-0,58
Tupras Turkiye Petrol Rafinerileri A.S.1,52861,60001,52861,5286%-3,60
Turcas Petrol A.S.0,6180300,6275400,6148600,618030%-1,02
Turk Prysmian Kablo ve Sistemleri A.S.0,4257100,4324100,4257100,425710%0,00
Turk Sise ve Cam Fabrikalari A.S.0,2716800,2716800,2569900,258460%-5,37
Turkcell Iletisim Hizmetleri A.S.1,74641,80171,72801,7464%-1,04
Turkish Airlines Inc.0,000960000,000960000,000930000,00094000%1,08
Turkiye Sigorta A.S.0,0232090,0232090,0229310,022931%-0,60
Turkiye Sınai Kalkınma Bankası A.Ş.0,1082400,1109400,1053900,105390%-1,34
Türk Tuborg Bira ve Malt Sanayii A.Ş.2,47652,47652,24982,3196%3,10
Türkiye Garanti Bankası A.Ş.0,4607300,4607300,4469100,446910%-1,52
Türkiye Kalkınma ve Yatırım Bankası A.Ş.0,6930200,6930200,6300100,674110%7,00
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,3593200,3728800,3593200,359320%-1,85
Usak Seramik Sanayii A.S.0,0560760,0580090,0560760,056076%-2,25
Vakif Finansal Kiralama A.S.0,0055000,0055000,0054050,005405%-0,86
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0249790,0249790,0243540,024479%-2,00
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,3604200,3656100,3604200,360420%-1,42
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2592200,2625000,2592200,259220%-1,25
Vestel Elektronik Sanayi ve Ticaret A.S.3,87504,02503,87503,8750%-2,52
Viking Kagit ve Seluloz A.S.0,4441200,4558800,4411800,444120%-0,66
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0460000,0470000,0440000,045000%-2,17
Yapi ve Kredi Bankasi A.S.0,4215400,4317600,4189800,421540%-1,20
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,1570100,1633200,1562200,157010%-0,50
Yesil Yapi Endustrisi A.S.0,7143250,7143250,6676190,673114%-5,04
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0945000,0955120,0938250,094500%0,00
Zorlu Enerji Elektrik Üretim A.Ş.1,27701,31741,27701,2770%-3,06