Amerikan Doları 50,0196 %0,06Euro 56,1160 %0,32Gram Altın 6.566,00 %3,13Ons Altın 4.059,92 %3,59Brent Petrol 94,6778 %-9,12EUR/USD 1,1219 %0,26Bitcoin 80.254,02 %3,62Ethereum 2.424,20 %6,57

9 Haziran 2003 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,5238090,5285710,5190470,523809%0,00
Afyon Çimento Sanayi T.A.Ş.0,0897200,0902600,0897200,089720%-0,60
Akbank T.A.Ş.0,9928501,00240,9737500,992850%-0,95
Akçansa Çimento Sanayi ve Ticaret A.Ş.2,12862,17142,11432,1286%-2,61
Akenerji Elektrik Üretim A.Ş.0,9251700,9411200,9092100,925170%-2,52
Akin Tekstil A.S.2,14002,14002,06002,0800%-4,15
Aksa Akrilik Kimya Sanayii A.Ş.0,0831850,0852820,0817870,083185%-2,46
Aksigorta A.Ş.0,7798500,7841400,7712800,779850%-1,09
Aksu Enerji Ve Ticaret A.S.0,6115500,6159800,6115500,611550%-0,72
Alarko Carrier Sanayi ve Ticaret A.S.9,62509,62508,62509,6250%-0,65
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0198580,0202090,0195060,019858%-1,74
Alarko Holding A.Ş.0,9654300,9925000,9609200,965430%-1,84
Alcatel Lucent Teletas Telekomunikasyon A.S.2,03592,07241,99932,0359%-3,47
Alkim Alkali Kimya A.S.0,3131830,3214250,3115350,313183%-2,56
Alkim Kagit Sanayi ve Ticaret A.S.0,2250000,2285710,2250000,225000%-1,05
Altinyunus Cesme Turistik Inc.1,07101,10501,07101,0710%-1,56
Anadolu Anonim Türk Sigorta Şirketi0,1912450,1931760,1893130,191245%-1,00
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,3233010,3288750,3177270,323301%-1,69
Anadolu Grubu Holding A.S.0,0525000,0551250,0525000,052500%0,00
Anadolu Hayat Emeklilik A.S.0,2391900,2407500,2345000,239190%-1,29
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,4539640,4665740,4388320,453964%-2,17
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,1953180,2048000,1934220,195318%-7,21
Arcelik A.S.5,07325,07324,87804,9268%-2,88
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,4922000,5054200,4426500,492200%0,67
Arsan Tekstil Sanayi ve Ticaret A.S.0,0680900,0680900,0654190,065686%-2,77
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1264340,1293750,1249640,126434%-2,83
Ata Gayrimenkul Yatirim Ortakligi A.S.0,3676400,4568800,3640700,367640%-18,25
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,2590600,2590600,2527400,259060%0,00
Atlantis Yatirim Holding A.S.0,5944000,6057200,5887400,594400%-10,26
Atlas Yatırım Ortaklığı A.Ş.0,2936500,3112700,2936500,293650%-6,83
Avrasya Gayrimenkul Yatirim Ortakligi A.S.0,8176200,8742900,8095300,817620%-5,61
Ayen Enerji A.S.0,7015700,7194500,6971000,701570%-3,09
Aygaz A.S.3,47503,47503,37503,4250%-2,14
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,10661,12121,09201,1066%-1,30
Bak Ambalaj Sanayi ve Ticaret A.S.1,18971,18971,06321,1686%-1,77
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,04381,06881,04381,0438%-1,76
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0313580,0319920,0313580,031358%-1,20
Batisoke Cimento Sanayi ve Ticaret A.S.0,2709000,2709000,2390300,260940%-0,76
Besiktas Futbol Yatirimlari A.S.0,3942930,4101440,3903300,394293%-2,93
Big Medya Teknoloji Anonim Sirketi2,71172,71172,46062,5108%-6,54
Birlik Mensucat Fabric Industry and Trade Inc.4,09484,11134,09484,0948%0,00
Blume Metal Kimya Anonim Sirketi0,2567990,2659710,2522130,256799%-4,44
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.0,8600000,8700000,8550000,860000%-1,15
Borusan Yatirim ve Pazarlama A.S.1,31671,35001,30831,3167%-1,86
Bosch Fren Sistemleri A.Ş.1,84001,89001,83001,8400%-0,54
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0394300,0394300,0389020,039078%-0,89
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.0,9573200,9756100,9573200,957320%-1,87
Burcelik Bursa Celik Dokum Sanayi A.S.0,0457690,0469230,0450000,045769%1,71
Bursa Cimento Fabrikasi A.S.1,13401,15541,13401,1340%-0,93
Celik Halat ve Tel Sanayii A.S.0,9721200,9721200,8862100,972120%6,97
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,3724100,3724100,3586200,370110%0,00
Cim Beton Hazirbeton Prefabrication A.S.9,75009,75009,55009,6000%-1,03
Cimentas Izmir Cimento Fabrikasi A.S.2,96673,03912,96672,9667%-0,81
Coca-Cola İçecek A.Ş.2,29002,32002,26002,2900%0,44
Cosmos Yatirim Holding A.S.0,4837000,4837000,4419500,441950%-3,05
Çelebi Hava Servisi A.Ş.6,22226,22225,75005,8611%2,93
Çimsa Çimento Sanayi ve Ticaret A.Ş.2,25002,27782,20832,2500%-1,22
Dagi Yatirim Holding A.S.1,05541,05540,9459000,945900%-21,49
Dardanel Onentas Gida Sanayi A.S.0,8200000,8500000,8100000,820000%-2,38
Demisas Dokum Emaye Sanayi A.S.0,3120700,3142300,3034000,312070%-0,69
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.1,57001,75001,57001,5700%-15,14
Derimod Konfeksiyon Ayakkabi A.S.0,4132200,4240500,3969800,413220%-2,14
Deva Holding A.S.0,3348100,3348100,3252500,328440%-0,96
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.2,14002,25001,93002,1400%7,00
Dogan Burda Magazine Publishing and Media Inc.2,71172,71172,46062,5108%-6,54
Dogan Sirketler Grubu Holdings A.S.0,3811500,3811500,3691500,378150%-1,56
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,4979750,5089200,4979750,497975%0,00
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,4979800,5089200,4979800,497980%0,00
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,1927700,2131800,1791600,192770%-2,30
Dogusan Boru Sanayii ve Ticaret A.S.0,5873300,5873300,5302300,587330%-2,70
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.1,11301,11301,07711,0987%0,00
Dunya Holding A.Ş.12,629813,173012,086612,6298%4,49
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,1078540,1149270,1045390,107854%0,00
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1685180,1685180,1629620,164814%-2,20
Eczacibasi Yatirim Holding A.S.0,9083300,9333300,9000000,908330%-2,68
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.1,28101,28101,25211,2617%-2,96
Ege Endustri ve Ticaret A.S.12,200012,400011,600012,2000%2,52
Ege Profil ve Sanayi A.S.0,1056770,1096800,1056770,105677%-2,94
Ege Seramik Sanayi ve Ticaret A.Ş.1,06061,06061,00001,0606%6,06
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,5167400,5651800,5113600,516740%1,05
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,2133300,2186700,2120000,213330%-3,03
Emek Elektrik Endüstrisi A.Ş.0,5200000,5350000,5150000,520000%-2,80
Eminis Ambalaj A.S.1,31731,31731,16231,2863%1,84
Enka Insaat ve Sanayi A.S.0,4985360,5186790,4935010,498536%-4,81
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,04401,05051,03751,0440%-1,23
Eregli Demir ve Celik Fabrikalari T.A.S.0,1517840,1517840,1486860,151784%0,51
Ersu Meyve ve Gida Sanayi A.S.0,7206800,7385900,6580200,720680%-2,42
Escort Teknoloji Yatırım A.Ş.0,0491470,0495140,0485970,049147%1,13
Federal-Mogul Izmit Piston2,81432,88572,81432,8143%-5,74
Ford Otomotiv Sanayi A.Ş.0,4250000,4350000,4225000,425000%-2,30
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0046940,0047440,0045460,004694%1,05
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.1,06661,10381,05421,0666%-0,58
Garanti Faktoring A.S.0,3095000,3230600,2936900,309500%-8,05
Garanti Yatirim Ortakligi A.S.0,4908000,4908000,4391400,439140%-19,05
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0516030,0522060,0509990,051603%-1,72
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,3622120,3672710,3591770,362212%0,84
Goodyear Lastikleri T.A.Ş.0,0878140,0893820,0870300,087814%-0,88
Göltaş Göller Bölgesi Çimento A.Ş.2,62002,72002,60002,6200%-2,96
GSD Denizcilik Gayrimenkul A.Ş.0,2666600,2699900,2666600,266660%-1,23
GSD Holding A.S.0,3314600,3314600,2986100,313540%-7,08
Gubre Fabrikalari T.A.S.0,0920600,0928100,0905600,092060%-0,81
Hacı Ömer Sabancı Holding A.Ş.1,73681,76311,72361,7368%-1,49
Hektaş Ticaret T.A.Ş.0,0167370,0167370,0158830,016054%-3,10
Hürriyet Gazetecilik ve Matbaacılık A.Ş.1,40271,40271,36881,3971%0,41
ICBC Turkey Bank A.S.0,3079800,3216700,2942900,307980%-2,17
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,0900000,0916000,0900000,090000%-2,17
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.1,26301,31061,15181,2630%-2,45
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,7750000,8000000,7650000,775000%-5,49
Ihlas Holding A.S.1,06071,08431,04501,0607%-0,74
Intema Insaat ve Tesisat Malzeme A.S.0,5202800,5202800,5042200,510640%-1,85
Inveo Yatırım Holding A.Ş.0,0197600,0238070,0197600,019760%-10,75
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,5729500,5793200,5602200,572950%-2,17
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,5729490,5793150,5602160,572949%-2,17
Is Finansal Kiralama A.S.0,0498900,0525500,0498900,049890%-3,84
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,4318100,4365100,4271200,431810%-1,08
Isiklar Enerji ve Yapı Holding A.Ş.0,8500000,8800000,8400000,850000%-3,41
Izmir Demir Celik Sanayi A.S.0,1693200,1709800,1660000,169320%-0,97
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,4752800,4883900,4752800,475280%-0,69
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,1066300,1066300,1007400,102710%1,29
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0487200,0495400,0475000,048720%0,85
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0857300,0857300,0820200,083080%0,64
Karsan Otomotiv Sanayii ve Ticaret A.S.1,71821,75421,70621,7182%-2,72
Karsu Tekstil Sanayii ve Ticaret A.S.0,7833300,8300000,7833300,783330%-1,26
Kartonsan Karton Sanayi ve Ticaret A.Ş.42,857142,857142,857142,8571%-0,83
Kent Gıda Maddeleri Sanayii A.Ş.0,0132000,0132000,0130000,013200%-1,49
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,0657100,0664300,0649800,065710%0,55
Kervansaray Yatirim Holding A.S.0,9070400,9137500,9003200,907040%-2,88
Klimasan Klima Sanayi ve Ticaret A.Ş.0,4280300,4318200,4204500,428030%-0,88
Koç Holding A.Ș.3,62823,65773,59873,6282%-2,38
Konfrut Gida Sanayi ve Ticaret A.S.0,0421870,0421870,0394530,041015%-0,94
Konya Cimento Sanayii A.S.11,200012,000011,200011,2000%-2,61
Kordsa Teknik Tekstil A.S.0,0929870,0929870,0903550,092987%0,00
Koza Anadolu Metal Madencilik A.S.0,1953200,2048000,1934200,195320%-7,21
Kristal Kola ve Meşrubat Sanayi A.Ş.1,50231,50231,44101,4640%-2,55
Kuvva Gıda Ticaret ve Sanayi A.Ş.0,6930200,7173370,6881570,693020%0,71
Kütahya Porselen Sanayi A.Ş.1,07791,09091,07141,0779%-0,60
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0301210,0304870,0298780,030121%-1,20
Logo Yazilim Sanayi ve Ticaret A.S.1,41111,43331,31111,4111%9,01
Luks Kadife Ticaret Sanayii A.S.0,9504300,9875600,9504300,950430%-3,76
Lydia Holding AS0,5906900,5906900,5632160,576953%-2,33
Makina Takim Endustrisi A.S.0,4824500,5006500,4733400,482450%0,00
Marmaris Altinyunus Turistik Tesisler A.S.2,04172,08332,04172,0417%-2,65
Marshall Boya ve Vernik Sanayi A.Ş.10,173010,253110,173010,1730%-0,78
Marti Otel İşletmeleri A.Ş.0,7000000,7000000,6700000,670000%-4,29
Mazhar Zorlu Holding A.S.0,7500000,7700000,7400000,750000%-1,32
Menderes Tekstil Sanayi ve Ticaret A.S.0,2967200,3070700,2932700,296720%-4,44
Merko Gıda Sanayi ve Ticaret A.Ş.1,09301,11071,03961,0930%4,24
Metemtur Otelcilik ve Turizm AS1,30821,35491,28481,3082%-4,27
Metro Ticari ve Mali Yatirimlar Holding A.S.0,7637700,7809700,7568900,763770%-3,06
Metro Yatirim Ortakligi A.S.1,32001,40001,30001,3200%4,76
Migros Ticaret Anonim Sirketi5,44005.520.000,005.360.000,005.520.000,00%-1,43
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,5906900,5906900,5632200,576950%-2,33
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,4829100,4829100,4750000,482910%0,00
Mondi Turkey Corrugated Cardboard Inc.0,4829140,4829140,4749980,482914%0,00
Net Holding A.S.0,1799000,1880800,1744500,179900%-4,35
Netas Telekomunikasyon A.S.2,65002,72502,60002,6500%-2,75
Nuh Cimento Sanayi A.S.2,22502,22502,16252,1625%-1,70
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,3250000,3475000,3200000,325000%-6,47
Otokar Otomotiv ve Savunma Sanayi A.Ş.2,56262,62792,53002,5626%-1,88
Oyak Cimento Fabrikalari A.S.0,3812160,3812160,3403430,371784%-1,46
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0069940,0080700,0069940,006994%-9,56
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.8,15008,15007,90008,0000%0,63
Parsan Makina Parçaları Sanayi A.Ş.0,2711800,2791500,2711800,271180%0,00
Penguen Gıda Sanayi A.Ş.3,88273,90433,79643,8827%2,27
Petkim Petrokimya Holding A.S.0,6107600,6834700,6107600,610760%-18,71
Petrokent Turizm A.Ş.8,97609,33308,67008,9760%1,15
Pınar Entegre Et ve Un Sanayi A.Ş.0,0654760,0678570,0654760,065476%-3,51
Pinar Su Sanayi ve Ticaret A.S.0,0539720,0539720,0496300,053662%-1,14
Pinar Sut Mamulleri Sanayii A.S.0,0862060,0886690,0862060,086206%-3,32
Platform Turizm Tasimacilik A.S.22,850022,850022,650022,6500%0,89
QNB Bank A.Ş.0,1395980,1411490,1380470,139598%0,00
QNB Finansal Kiralama A.S.0,4745100,4851500,4723800,474510%-8,23
QNB Finansal Kiralama A.Ş.0,0545660,0557900,0543210,054566%-8,23
QNB Finansbank A.Ş.0,2291900,2317400,2266400,229190%0,00
Ral Yatirim Holding A.S.0,1095580,1119060,1087750,109558%-1,41
Ray Sigorta A.S.0,8183200,8348500,8100600,818320%-1,98
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,4500000,4575000,4500000,450000%-2,17
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,9119000,9395330,9049920,911900%-2,22
Sanko Pazarlama İthalat İhracat A.Ş.2,13912,44962,13912,1391%-15,65
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0590000,0600000,0585000,059000%-0,84
Sasa Polyester Sanayi A.Ş.0,0061770,0062800,0061770,006177%-3,24
Selcuk Gida Endustri Ihracat A.S.20,125520,991119,259920,1255%4,49
Serve Film Prodüksiyon Eglence A.S.0,6930200,7173400,6869400,693020%0,89
Soktas Tekstil Sanayi ve Ticaret A.S.1,00351,00350,9777600,977760%-3,39
Sonmez Filament Sentetik A.S.1,26431,28571,25001,2643%-1,67
Sonmez Pamuklu Sanayii A.S.0,2038100,2215320,2015940,203810%0,00
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,05002,07002,05002,0700%1,47
Şekerbank T.A.Ş.0,2123500,2123500,2014000,205780%-4,08
Tat Gida Sanayi A.S.1,53331,57781,52221,5333%-1,43
Tek Art Insaat Ticaret Turizm A.S.2,14602,21132,12732,1460%-2,95
Tera Finansal Yatırımlar Holding A.Ş.0,3799530,3799530,3412410,341241%-21,45
Tera Yatirim Teknoloji Holding A.Ş.0,2555900,2692820,2441800,255590%-4,27
Tofas Turk Otomobil Fabrikasi A.S.1,45801,45801,44001,4580%0,00
Tukas Gida Sanayi ve Ticaret A.S.0,3055550,3148140,3018510,305555%-1,20
Tupras Turkiye Petrol Rafinerileri A.S.1,50001,50001,44291,5000%0,00
Turcas Petrol A.S.0,5736600,5831700,5546400,573660%-1,63
Turk Prysmian Kablo ve Sistemleri A.S.0,4056000,4156500,3687200,405600%-2,42
Turk Sise ve Cam Fabrikalari A.S.0,2511200,2511200,2467100,248180%0,60
Turkcell Iletisim Hizmetleri A.S.1,61791,66401,59021,6179%-4,33
Turkish Airlines Inc.0,000850000,000850000,000820000,00084000%-3,45
Turkiye Sigorta A.S.0,0239040,0239040,0230700,023209%-2,91
Turkiye Sınai Kalkınma Bankası A.Ş.0,1039700,1065600,1021800,102540%-1,38
Türk Tuborg Bira ve Malt Sanayii A.Ş.2,47652,47652,33702,3544%-3,57
Türkiye Garanti Bankası A.Ş.0,4400000,4400000,4261700,433090%-1,57
Türkiye Kalkınma ve Yatırım Bankası A.Ş.0,6249700,6249700,5544100,597250%-2,87
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,3423700,3559300,3084700,342370%-1,94
Usak Seramik Sanayii A.S.0,0560760,0560760,0547860,056076%2,35
Vakif Finansal Kiralama A.S.0,0052150,0052150,0051210,005121%-1,80
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0243540,0243540,0233550,023605%-4,55
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,3785700,3837600,3759800,378570%2,10
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2504700,2559400,2482800,250470%-0,87
Vestel Elektronik Sanayi ve Ticaret A.S.3,57503,65003,50003,5750%-3,38
Viking Kagit ve Seluloz A.S.0,4382400,4470600,4352900,438240%-2,61
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0430000,0450000,0430000,044000%0,00
Yapi ve Kredi Bankasi A.S.0,3959900,4062100,3883200,395990%-2,52
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,1467500,1625300,1459700,146750%-2,11
Yesil Yapi Endustrisi A.S.0,5906920,5906920,5577230,568713%-5,05
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0938250,0938250,0928120,093825%0,00
Zorlu Enerji Elektrik Üretim A.Ş.1,12241,17621,11571,1224%-6,70