Amerikan Doları 50,0320 %0,03Euro 56,2062 %0,06Gram Altın 6.573,50 %0,08Ons Altın 4.063,72 %0,06Brent Petrol 94,7135 %-0,49EUR/USD 1,1234 %0,03Bitcoin 80.442,01 %0,38Ethereum 2.429,53 %0,35

20 Haziran 2003 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,5095230,5190470,5047610,509523%-0,93
Afyon Çimento Sanayi T.A.Ş.0,0869800,0875300,0869800,086980%-1,85
Akbank T.A.Ş.1,09791,11701,09791,0979%-0,86
Akçansa Çimento Sanayi ve Ticaret A.Ş.2,11432,14292,11432,1143%-1,33
Akenerji Elektrik Üretim A.Ş.0,9171900,9251700,9092100,917190%0,00
Akin Tekstil A.S.2,10002,10002,05002,0500%0,00
Aksa Akrilik Kimya Sanayii A.Ş.0,0810880,0824860,0810880,081088%-1,69
Aksigorta A.Ş.0,7798500,7927100,7798500,779850%-1,09
Aksu Enerji Ve Ticaret A.S.0,5583700,5716700,5317800,558370%0,00
Alarko Carrier Sanayi ve Ticaret A.S.9,31259,56259,25009,3125%-1,32
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0209120,0212640,0209120,020912%-1,66
Alarko Holding A.Ş.0,9293400,9564100,9293400,929340%-0,96
Alcatel Lucent Teletas Telekomunikasyon A.S.2,01152,03592,01152,0115%-2,37
Alkim Alkali Kimya A.S.0,3214250,3296660,3214250,321425%-4,41
Alkim Kagit Sanayi ve Ticaret A.S.0,2476190,2523800,2476190,247619%-0,95
Altinyunus Cesme Turistik Inc.1,17311,18161,13061,1731%3,76
Anadolu Anonim Türk Sigorta Şirketi0,1873810,1912450,1873810,187381%-2,02
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,3010040,3149400,3010040,301004%-3,57
Anadolu Grubu Holding A.S.0,0498750,0525000,0498750,049875%-5,00
Anadolu Hayat Emeklilik A.S.0,2266800,2313700,2266800,226680%-2,03
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,4463980,4539640,4463980,446398%-1,12
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,1985800,2117210,1985800,198580%-2,13
Arcelik A.S.4,92684,92684,82934,8537%-0,50
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,4492600,4591700,4492600,449260%-0,73
Arsan Tekstil Sanayi ve Ticaret A.S.0,0624820,0624820,0614140,061414%-2,95
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1234940,1256990,1234940,123494%-1,75
Ata Gayrimenkul Yatirim Ortakligi A.S.0,3640700,3712100,3533700,364070%4,08
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,2464200,2527400,2401100,246420%-2,50
Atlantis Yatirim Holding A.S.0,5774200,5774200,5774200,577420%-3,77
Atlas Yatırım Ortaklığı A.Ş.0,2760400,2799500,2760400,276040%-1,40
Avrasya Gayrimenkul Yatirim Ortakligi A.S.0,8014300,8095300,7933400,801430%0,00
Ayen Enerji A.S.0,6702900,6837000,6702900,670290%-2,60
Aygaz A.S.3,37503,37503,30003,3250%-0,75
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,12601,13571,12121,1260%0,00
Bak Ambalaj Sanayi ve Ticaret A.S.1,20481,20481,18371,1837%0,77
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,05621,08121,05621,0562%-0,59
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0316120,0318650,0314850,031612%0,00
Batisoke Cimento Sanayi ve Ticaret A.S.0,2669200,2669200,2549700,258950%-0,76
Besiktas Futbol Yatirimlari A.S.0,3923120,3982560,3923120,392312%0,51
Big Medya Teknoloji Anonim Sirketi2,73682,73682,63632,6363%-1,87
Birlik Mensucat Fabric Industry and Trade Inc.6,08476,29025,59136,0847%16,54
Blume Metal Kimya Anonim Sirketi0,2246990,2366220,2091080,224699%-5,04
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.0,8450000,8600000,8450000,845000%-1,17
Borusan Yatirim ve Pazarlama A.S.1,36671,39171,33331,3667%-2,38
Bosch Fren Sistemleri A.Ş.1,94001,96001,94001,9400%0,00
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0390780,0390780,0385490,038549%-1,35
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,03661,04271,03661,0366%-1,16
Burcelik Bursa Celik Dokum Sanayi A.S.0,0573070,0584610,0553840,057307%2,06
Bursa Cimento Fabrikasi A.S.1,15541,24101,14471,1554%1,89
Celik Halat ve Tel Sanayii A.S.0,9133400,9404700,9133400,913340%-2,42
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,3770100,3770100,3655200,367820%-2,44
Cim Beton Hazirbeton Prefabrication A.S.10,800010,800010,100010,4000%8,33
Cimentas Izmir Cimento Fabrikasi A.S.3,01503,13562,96673,0150%2,46
Coca-Cola İçecek A.Ş.2,28002,31002,28002,2800%-1,30
Cosmos Yatirim Holding A.S.0,4837000,4837000,4454300,452390%-0,76
Çelebi Hava Servisi A.Ş.6,16676,16676,05566,0556%-0,46
Çimsa Çimento Sanayi ve Ticaret A.Ş.2,23612,25002,22222,2361%-0,62
Dagi Yatirim Holding A.S.0,9319600,9319600,8762000,888150%2,29
Dardanel Onentas Gida Sanayi A.S.0,8500000,8700000,8200000,850000%2,41
Demisas Dokum Emaye Sanayi A.S.0,3359000,3445700,3359000,335900%-0,64
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.1,55001,60001,52001,5500%-1,90
Derimod Konfeksiyon Ayakkabi A.S.0,4258600,4366800,4240500,425860%-0,42
Deva Holding A.S.0,3214200,3214200,3188700,318870%-0,40
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.2,06002,10001,94002,0600%-0,48
Dogan Burda Magazine Publishing and Media Inc.2,73682,73682,63642,6364%-1,87
Dogan Sirketler Grubu Holdings A.S.0,3721500,3721500,3631500,363150%-3,97
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,4815590,4870310,4815590,481559%-1,12
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,4815600,4870300,4815600,481560%-1,12
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,1950400,1995700,1950400,195040%-2,27
Dogusan Boru Sanayii ve Ticaret A.S.0,5547000,5873300,5383900,554700%0,00
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.1,17761,17761,15611,1561%-2,42
Dunya Holding A.Ş.13,173013,852012,901413,1730%1,04
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,1045390,1078540,1045390,104539%-2,47
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1666660,1666660,1629620,164814%1,14
Eczacibasi Yatirim Holding A.S.0,8833300,9083300,8833300,883330%-2,75
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.1,24251,24251,23281,2425%0,78
Ege Endustri ve Ticaret A.S.10,000010,300010,000010,0000%-2,91
Ege Profil ve Sanayi A.S.0,1040760,1048770,0976710,104076%0,00
Ege Seramik Sanayi ve Ticaret A.Ş.1,18181,19391,16361,1818%2,09
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,5328900,5490400,5328900,532890%-2,94
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,2040000,2066700,2026700,204000%0,00
Emek Elektrik Endüstrisi A.Ş.0,5300000,5450000,5300000,530000%-1,85
Eminis Ambalaj A.S.1,29411,29411,25531,2631%-0,61
Enka Insaat ve Sanayi A.S.0,4582500,4658040,4557330,458250%0,00
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,03751,05051,03751,0375%-1,85
Eregli Demir ve Celik Fabrikalari T.A.S.0,1510100,1525580,1502350,151010%-0,51
Ersu Meyve ve Gida Sanayi A.S.0,7206800,7341100,7206800,720680%-1,83
Escort Teknoloji Yatırım A.Ş.0,0363100,0412610,0363100,036310%-16,81
Federal-Mogul Izmit Piston3,30003,37143,15713,3000%5,00
Ford Otomotiv Sanayi A.Ş.0,4425000,4475000,4375000,442500%0,57
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0044970,0045760,0044470,004497%-2,13
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.1,07281,08521,07281,0728%-2,81
Garanti Faktoring A.S.0,3343500,3388700,3343500,334350%1,37
Garanti Yatirim Ortakligi A.S.0,4425800,4425800,4184700,418470%-2,41
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0503950,0506970,0500940,050395%-0,60
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,3945890,3996470,3895300,394589%0,52
Goodyear Lastikleri T.A.Ş.0,0870300,0878140,0862460,087030%0,00
Göltaş Göller Bölgesi Çimento A.Ş.2,62002,70002,62002,6200%-1,50
GSD Denizcilik Gayrimenkul A.Ş.0,2699900,2766600,2699900,269990%-1,22
GSD Holding A.S.0,3135400,3135400,3045800,304580%-1,93
Gubre Fabrikalari T.A.S.0,0965500,0995500,0958000,096550%-1,53
Hacı Ömer Sabancı Holding A.Ş.1,73681,77621,72361,7368%-2,22
Hektaş Ticaret T.A.Ş.0,0160540,0160540,0157130,015713%-1,07
Hürriyet Gazetecilik ve Matbaacılık A.Ş.1,44231,44231,38581,3858%-2,97
ICBC Turkey Bank A.S.0,3011400,3148200,3011400,301140%-2,22
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,0870000,0890000,0870000,087000%-1,81
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.1,27091,28681,26301,2709%0,63
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,8700000,9200000,8700000,870000%-4,40
Ihlas Holding A.S.1,02141,04501,02141,0214%-0,76
Intema Insaat ve Tesisat Malzeme A.S.0,5106400,5106400,5042200,504220%-0,63
Inveo Yatırım Holding A.Ş.0,0190460,0192840,0190460,019046%-1,23
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,5665800,5793200,5665800,566580%-3,26
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,5665830,5793150,5665830,566583%-3,26
Is Finansal Kiralama A.S.0,0498900,0512200,0498900,049890%0,00
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,4224300,4318100,4224300,422430%-1,10
Isiklar Enerji ve Yapı Holding A.Ş.0,8300000,8500000,8300000,830000%-3,49
Izmir Demir Celik Sanayi A.S.0,1676600,1693200,1660000,167660%0,00
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,5178900,5277200,5113300,517890%-0,63
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,1040100,1040100,1020500,102710%-0,63
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0462700,0466800,0458600,046270%-0,88
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0841400,0841400,0825500,083080%-0,63
Karsan Otomotiv Sanayii ve Ticaret A.S.1,73021,76621,73021,7302%-1,37
Karsu Tekstil Sanayii ve Ticaret A.S.0,7366700,7600000,7166700,736670%-1,34
Kartonsan Karton Sanayi ve Ticaret A.Ş.43,214343,214342,857142,8571%0,00
Kent Gıda Maddeleri Sanayii A.Ş.0,0127000,0128000,0127000,012700%0,00
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,0606500,0631800,0606500,060650%-4,00
Kervansaray Yatirim Holding A.S.0,9406301,00110,9406300,940630%-1,41
Klimasan Klima Sanayi ve Ticaret A.Ş.0,4128800,4204500,4128800,412880%-1,80
Koç Holding A.Ș.3,62823,71673,62823,6282%-1,60
Konfrut Gida Sanayi ve Ticaret A.S.0,0406250,0406250,0398430,039843%-0,97
Konya Cimento Sanayii A.S.11,200011,800010,900011,2000%0,00
Kordsa Teknik Tekstil A.S.0,0929870,0938640,0921100,092987%0,00
Koza Anadolu Metal Madencilik A.S.0,1985800,2117200,1985800,198580%-2,13
Kristal Kola ve Meşrubat Sanayi A.Ş.1,51761,51761,48701,4946%-1,02
Kuvva Gıda Ticaret ve Sanayi A.Ş.0,6881570,7051790,6881570,688157%-2,41
Kütahya Porselen Sanayi A.Ş.1,16231,18831,16231,1623%-1,10
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0293900,0300000,0292680,029390%-1,23
Logo Yazilim Sanayi ve Ticaret A.S.1,38891,44441,38891,3889%-1,96
Luks Kadife Ticaret Sanayii A.S.0,9652800,9801300,9652800,965280%-1,52
Lydia Holding AS0,5769530,5769530,5563470,556347%-2,41
Makina Takim Endustrisi A.S.0,4915500,5006500,4642400,491550%-3,57
Marmaris Altinyunus Turistik Tesisler A.S.2,02782,08332,02782,0278%0,00
Marshall Boya ve Vernik Sanayi A.Ş.10,173010,173010,173010,1730%-0,78
Marti Otel İşletmeleri A.Ş.0,6650000,6650000,6450000,645000%-3,73
Mazhar Zorlu Holding A.S.0,8600000,8800000,8500000,860000%-1,15
Menderes Tekstil Sanayi ve Ticaret A.S.0,2967200,3036200,2932700,296720%-1,15
Merko Gıda Sanayi ve Ticaret A.Ş.1,04851,06631,03961,0485%0,00
Metemtur Otelcilik ve Turizm AS1,14471,20311,06291,1447%-4,85
Metro Ticari ve Mali Yatirimlar Holding A.S.0,8601000,8859100,8515000,860100%-0,99
Metro Yatirim Ortakligi A.S.1,56671,71331,39331,5667%2,17
Migros Ticaret Anonim Sirketi5,64005.760.000,005.640.000,005.760.000,00%0,00
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,5769500,5769500,5563500,556350%-2,41
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,4789600,4868700,4789600,478960%-1,62
Mondi Turkey Corrugated Cardboard Inc.0,4797470,4876640,4797470,479747%-1,62
Net Holding A.S.0,1744500,1826300,1744500,174450%-4,48
Netas Telekomunikasyon A.S.2,60002,67502,60002,6000%-1,89
Nuh Cimento Sanayi A.S.2,17502,17502,05002,1750%-1,14
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,3100000,3175000,3075000,310000%-1,59
Otokar Otomotiv ve Savunma Sanayi A.Ş.2,53002,56262,53002,5300%-0,64
Oyak Cimento Fabrikalari A.S.0,3851460,3851460,3733560,375714%-2,45
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0067920,0070610,0067920,006792%-1,93
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.7,60007,60007,45007,5000%-1,96
Parsan Makina Parçaları Sanayi A.Ş.0,2685200,2738400,2685200,268520%-1,94
Penguen Gıda Sanayi A.Ş.4,40044,46514,22784,4004%3,55
Petkim Petrokimya Holding A.S.0,5962200,6107600,5865200,596220%0,82
Petrokent Turizm A.Ş.8,16008,16008,16008,1600%-2,44
Pınar Entegre Et ve Un Sanayi A.Ş.0,0642850,0654760,0630950,064285%-0,92
Pinar Su Sanayi ve Ticaret A.S.0,0527310,0527310,0521110,052731%0,59
Pinar Sut Mamulleri Sanayii A.S.0,0837430,0842360,0837430,083743%0,00
Platform Turizm Tasimacilik A.S.21,020021,290021,020021,2900%-3,71
QNB Bank A.Ş.0,1504550,1551090,1504550,150455%-2,02
QNB Finansal Kiralama A.S.0,4936600,5021700,4936600,493660%-2,93
QNB Finansal Kiralama A.Ş.0,0567680,0577470,0567680,056768%-2,93
QNB Finansbank A.Ş.0,2470200,2546600,2470200,247020%-2,02
Ral Yatirim Holding A.S.0,1095580,1119060,1095580,109558%-1,41
Ray Sigorta A.S.0,8100600,8265900,8100600,810060%-2,00
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,4350000,4450000,4350000,435000%-1,69
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,9188080,9326250,9188080,918808%-1,48
Sanko Pazarlama İthalat İhracat A.Ş.2,24262,29442,24262,2426%-2,26
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0580000,0585000,0580000,058000%-0,85
Sasa Polyester Sanayi A.Ş.0,0063840,0064880,0061150,006384%2,67
Selcuk Gida Endustri Ihracat A.S.20,991122,073120,558320,9911%1,04
Serve Film Prodüksiyon Eglence A.S.0,6869400,7051800,6869400,686940%-2,59
Soktas Tekstil Sanayi ve Ticaret A.S.0,9434500,9434500,9263000,926300%-1,82
Sonmez Filament Sentetik A.S.1,25001,26431,14291,2500%2,34
Sonmez Pamuklu Sanayii A.S.0,2348240,2414700,2348240,234824%-2,75
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,15002,15002,12002,1500%0,47
Şekerbank T.A.Ş.0,2079700,2079700,2014000,203590%1,09
Tat Gida Sanayi A.S.1,52221,56671,52221,5222%-2,14
Tek Art Insaat Ticaret Turizm A.S.2,10862,15532,01532,1086%-2,16
Tera Finansal Yatırımlar Holding A.Ş.0,3355060,3355060,3154330,319734%2,29
Tera Yatirim Teknoloji Holding A.Ş.0,2510250,2555900,2373330,251025%1,85
Tofas Turk Otomobil Fabrikasi A.S.1,46701,50301,46701,4670%-2,98
Tukas Gida Sanayi ve Ticaret A.S.0,3092590,3129620,3074070,309259%-1,76
Tupras Turkiye Petrol Rafinerileri A.S.1,39291,42141,39291,3929%-1,01
Turcas Petrol A.S.0,6909300,7353000,6909300,690930%-6,84
Turk Prysmian Kablo ve Sistemleri A.S.0,4056000,4123000,4056000,405600%0,00
Turk Sise ve Cam Fabrikalari A.S.0,2496500,2496500,2452400,245240%-1,77
Turkcell Iletisim Hizmetleri A.S.1,67271,70031,66401,6727%-1,09
Turkish Airlines Inc.0,000840000,000840000,000820000,00082000%-1,20
Turkiye Sigorta A.S.0,0222360,0222360,0214020,021680%-4,88
Turkiye Sınai Kalkınma Bankası A.Ş.0,0954200,0978100,0954200,095420%1,51
Türk Tuborg Bira ve Malt Sanayii A.Ş.2,18002,18002,11032,1277%-3,94
Türkiye Garanti Bankası A.Ş.0,4538200,4538200,4446000,444600%-1,03
Türkiye Kalkınma ve Yatırım Bankası A.Ş.0,5896900,5896900,5796100,579610%-2,54
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,3423700,3491500,3423700,342370%-2,88
Usak Seramik Sanayii A.S.0,0541420,0554310,0541420,054142%-2,33
Vakif Finansal Kiralama A.S.0,0050730,0050730,0050260,005026%-0,93
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0232300,0232300,0228550,022855%-1,61
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,4019100,4045000,3889400,401910%4,73
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2493800,2548400,2493800,249380%-0,44
Vestel Elektronik Sanayi ve Ticaret A.S.3,62503,70003,60003,6250%-3,33
Viking Kagit ve Seluloz A.S.0,4588200,4617600,4529400,458820%0,00
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0420000,0430000,0410000,042000%0,00
Yapi ve Kredi Bankasi A.S.0,3985400,4062100,3959900,398540%-1,27
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,1341300,1372900,1333400,134130%-2,86
Yesil Yapi Endustrisi A.S.0,5961870,5961870,5797020,582450%-1,40
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0911250,0921370,0904500,091125%0,00
Zorlu Enerji Elektrik Üretim A.Ş.1,34421,38461,34421,3442%4,17