Amerikan Doları 50,0186 %0,00Euro 56,1663 %-0,01Gram Altın 6.565,50 %-0,05Ons Altın 4.059,76 %-0,04Brent Petrol 94,8705 %-0,33EUR/USD 1,1229 %-0,01Bitcoin 80.204,00 %0,08Ethereum 2.418,43 %-0,11

4 Temmuz 2003 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,5333330,5380950,5333330,533333%-1,75
Afyon Çimento Sanayi T.A.Ş.0,0842500,0853400,0842500,084250%-1,28
Akbank T.A.Ş.1,15781,19281,15081,1578%-1,79
Akçansa Çimento Sanayi ve Ticaret A.Ş.1,95712,01431,95711,9571%-2,14
Akenerji Elektrik Üretim A.Ş.0,8454100,8852900,8374300,845410%-3,64
Akin Tekstil A.S.1,96001,96001,91001,9100%-2,55
Aksa Akrilik Kimya Sanayii A.Ş.0,0754950,0775920,0754950,075495%-2,70
Aksigorta A.Ş.0,8012800,8227000,7969900,801280%-1,58
Aksu Enerji Ve Ticaret A.S.0,5539400,5672300,5495100,553940%-0,79
Alarko Carrier Sanayi ve Ticaret A.S.8,50008,62508,43758,5000%-2,16
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0200340,0207360,0198580,020034%-2,56
Alarko Holding A.Ş.0,8752000,8932500,8752000,875200%-1,02
Alcatel Lucent Teletas Telekomunikasyon A.S.1,93831,97491,92621,9383%-1,24
Alkim Alkali Kimya A.S.0,3090620,3214250,3090620,309062%-3,85
Alkim Kagit Sanayi ve Ticaret A.S.0,2357140,2404760,2357140,235714%-1,00
Altinyunus Cesme Turistik Inc.0,9775501,01160,9775500,977550%-2,54
Anadolu Anonim Türk Sigorta Şirketi0,1835180,1873810,1815860,183518%-2,06
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,3065780,3121530,3065780,306578%-0,90
Anadolu Grubu Holding A.S.0,0498750,0498750,0498750,049875%0,00
Anadolu Hayat Emeklilik A.S.0,2157400,2219900,2157400,215740%-2,82
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,4363100,4413540,3984790,436310%-1,14
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,1620760,1664560,1620760,162076%-0,89
Arcelik A.S.4,68294,68294,58544,6098%-1,56
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,4261400,4360500,4261400,426140%-1,53
Arsan Tekstil Sanayi ve Ticaret A.S.0,0571420,0571420,0544720,054739%-1,44
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1161430,1190840,1154080,116143%-1,86
Ata Gayrimenkul Yatirim Ortakligi A.S.0,5853700,6139300,4925700,585370%-3,53
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,2211500,2337900,2211500,221150%-2,78
Atlantis Yatirim Holding A.S.0,5830800,5830800,5830800,583080%-1,90
Atlas Yatırım Ortaklığı A.Ş.0,2838700,2838700,2740800,283870%2,84
Avrasya Gayrimenkul Yatirim Ortakligi A.S.0,7447600,7690500,7366700,744760%-1,08
Ayen Enerji A.S.0,6345400,6434800,6300700,634540%-1,39
Aygaz A.S.3,00003,00002,90002,9250%-3,31
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,08241,09691,00471,0824%-1,33
Bak Ambalaj Sanayi ve Ticaret A.S.1,40061,40061,35541,3644%-2,58
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,01251,03121,01251,0125%-1,22
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0307230,0311040,0305960,030723%-1,22
Batisoke Cimento Sanayi ve Ticaret A.S.0,2609400,2609400,2509900,254970%-0,77
Besiktas Futbol Yatirimlari A.S.0,4002370,4101440,4002370,400237%-1,46
Big Medya Teknoloji Anonim Sirketi2,14922,14921,98352,1241%8,46
Birlik Mensucat Fabric Industry and Trade Inc.5,01575,09804,89245,0157%1,67
Blume Metal Kimya Anonim Sirketi0,2100250,2100250,1925990,210025%10,10
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.0,8100000,8200000,8100000,810000%-1,22
Borusan Yatirim ve Pazarlama A.S.1,35001,43331,35001,3500%-5,26
Bosch Fren Sistemleri A.Ş.1,70001,70001,70001,7000%1,80
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0371410,0371410,0357330,036613%-0,95
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.0,9817100,9939000,9817100,981710%-0,62
Burcelik Bursa Celik Dokum Sanayi A.S.0,0469230,0488460,0469230,046923%-4,69
Bursa Cimento Fabrikasi A.S.1,13401,14471,13401,1340%0,00
Celik Halat ve Tel Sanayii A.S.0,8771700,8862100,8771700,877170%-1,02
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,4275900,4275900,4023000,402300%-2,78
Cim Beton Hazirbeton Prefabrication A.S.9,80009,80008,75009,6500%-0,52
Cimentas Izmir Cimento Fabrikasi A.S.2,70142,87022,70142,7014%-4,27
Coca-Cola İçecek A.Ş.2,10002,17002,06002,1000%-2,33
Cosmos Yatirim Holding A.S.0,4663100,4663100,4523900,455870%3,15
Çelebi Hava Servisi A.Ş.5,83335,83335,66675,6667%-1,45
Çimsa Çimento Sanayi ve Ticaret A.Ş.2,12502,18062,12502,1250%-1,29
Dagi Yatirim Holding A.S.0,8841700,8841700,8443400,876200%0,00
Dardanel Onentas Gida Sanayi A.S.0,7600000,7900000,7600000,760000%-1,30
Demisas Dokum Emaye Sanayi A.S.0,3575800,3575800,3510700,357580%0,61
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.1,60001,65001,52001,6000%-3,03
Derimod Konfeksiyon Ayakkabi A.S.0,3879600,4114200,3879600,387960%-5,70
Deva Holding A.S.0,3201400,3201400,3163200,317590%0,40
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.1,90001,93001,88001,9000%0,53
Dogan Burda Magazine Publishing and Media Inc.2,14672,14671,98352,1216%8,33
Dogan Sirketler Grubu Holdings A.S.0,3271300,3271300,3121200,312120%-1,89
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,4323080,4432530,4323080,432308%0,00
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,4323100,4432500,4323100,432310%0,00
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,1950400,2131800,1927700,195040%1,18
Dogusan Boru Sanayii ve Ticaret A.S.0,4894500,4894500,4731300,489450%0,00
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.0,9952600,9952600,9383900,947870%-2,91
Dunya Holding A.Ş.12,086612,494011,950812,0866%-3,26
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,1281870,1315030,1226620,128187%-1,70
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1648140,1648140,1574070,157407%-1,16
Eczacibasi Yatirim Holding A.S.0,8583300,8833300,8500000,858330%-1,91
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.1,21361,21361,19431,1943%0,00
Ege Endustri ve Ticaret A.S.9,35009,65009,20009,3500%0,54
Ege Profil ve Sanayi A.S.0,1032760,1040760,1032760,103276%10,26
Ege Seramik Sanayi ve Ticaret A.Ş.1,53031,57581,37881,5303%6,99
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,5436500,5705700,5005900,543650%8,60
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,1880000,1933300,1866700,188000%-1,40
Emek Elektrik Endüstrisi A.Ş.0,4500000,4800000,4250000,450000%-5,26
Eminis Ambalaj A.S.1,27081,27081,23981,2398%1,27
Enka Insaat ve Sanayi A.S.0,4733580,4884650,4708400,473358%-3,09
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,05701,07011,05051,0570%1,89
Eregli Demir ve Celik Fabrikalari T.A.S.0,1440400,1471380,1432660,144040%-1,59
Ersu Meyve ve Gida Sanayi A.S.0,7385900,7520200,7341100,738590%1,85
Escort Teknoloji Yatırım A.Ş.0,0313580,0341090,0306250,031358%-5,53
Federal-Mogul Izmit Piston3,04293,15713,04293,0429%-4,48
Ford Otomotiv Sanayi A.Ş.0,4375000,4425000,4375000,437500%-0,57
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0043980,0044770,0043980,004398%-1,76
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.1,05421,06661,05421,0542%-0,58
Garanti Faktoring A.S.0,3479100,3727600,3479100,347910%4,76
Garanti Yatirim Ortakligi A.S.0,3495900,3495900,3306500,334090%-3,96
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0479810,0488870,0479810,047981%-1,24
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,4198830,4330360,4198830,419883%-1,19
Goodyear Lastikleri T.A.Ş.0,0831100,0846780,0823250,083110%-1,85
Göltaş Göller Bölgesi Çimento A.Ş.2,46002,50002,44002,4600%-1,60
GSD Denizcilik Gayrimenkul A.Ş.0,2299900,2399900,2299900,229990%-1,43
GSD Holding A.S.0,2508300,2508300,2329200,238890%-1,24
Gubre Fabrikalari T.A.S.0,0928100,0950600,0928100,092810%-0,80
Hacı Ömer Sabancı Holding A.Ş.1,74991,78941,73681,7499%-0,75
Hektaş Ticaret T.A.Ş.0,0153710,0153710,0148590,014859%-2,24
Hürriyet Gazetecilik ve Matbaacılık A.Ş.1,36311,36311,34051,3405%-0,84
ICBC Turkey Bank A.S.0,2600700,2874500,2600700,260070%-2,57
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,0870000,0870000,0856000,087000%1,64
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.1,50921,56481,48541,5092%2,70
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,8000000,8300000,8000000,800000%-3,61
Ihlas Holding A.S.0,9114300,9192800,8957100,911430%1,76
Intema Insaat ve Tesisat Malzeme A.S.0,5170600,5170600,4977900,497790%-1,28
Inveo Yatırım Holding A.Ş.0,0190460,0192840,0190460,019046%0,00
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,5156500,5347500,5156500,515650%-2,41
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,5156540,5347520,5156540,515654%-2,41
Is Finansal Kiralama A.S.0,0465600,0485600,0465600,046560%-4,12
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,3942600,4036500,3942600,394260%-1,18
Isiklar Enerji ve Yapı Holding A.Ş.0,7500000,7700000,7400000,750000%-1,32
Izmir Demir Celik Sanayi A.S.0,1610200,1660000,1593600,161020%-2,02
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,4949400,5244400,4949400,494940%-1,95
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,1046700,1046700,1027100,103360%-1,25
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0397200,0417600,0393100,039720%-3,94
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0852000,0852000,0836100,083610%-1,25
Karsan Otomotiv Sanayii ve Ticaret A.S.1,53801,57401,44181,5380%-1,54
Karsu Tekstil Sanayii ve Ticaret A.S.0,7533300,7800000,7533300,753330%-3,01
Kartonsan Karton Sanayi ve Ticaret A.Ş.43,214343,214342,857143,2143%0,83
Kent Gıda Maddeleri Sanayii A.Ş.0,0131000,0131000,0127000,013100%1,55
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,0563200,0584900,0563200,056320%-1,88
Kervansaray Yatirim Holding A.S.0,9339100,9406300,9271900,933910%0,72
Klimasan Klima Sanayi ve Ticaret A.Ş.0,3863600,3939400,3863600,386360%-1,92
Koç Holding A.Ș.3,48073,56923,45123,4807%-1,67
Konfrut Gida Sanayi ve Ticaret A.S.0,0441400,0441400,0421870,042187%-4,42
Konya Cimento Sanayii A.S.10,900011,000010,900010,9000%-1,80
Kordsa Teknik Tekstil A.S.0,0947410,0973730,0938640,094741%0,00
Koza Anadolu Metal Madencilik A.S.0,1620800,1664600,1620800,162080%-0,89
Kristal Kola ve Meşrubat Sanayi A.Ş.1,45631,45631,41031,4180%-1,60
Kuvva Gıda Ticaret ve Sanayi A.Ş.0,6687040,6881570,6516820,668704%2,61
Kütahya Porselen Sanayi A.Ş.1,10391,14941,10391,1039%0,00
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0264630,0271950,0263410,026463%-1,36
Logo Yazilim Sanayi ve Ticaret A.S.1,26671,32781,26671,2667%-2,15
Luks Kadife Ticaret Sanayii A.S.0,9430000,9504300,9430000,943000%-1,55
Lydia Holding AS0,5220050,5220050,5013990,501399%-2,67
Makina Takim Endustrisi A.S.0,4551400,4733400,4551400,455140%-1,96
Marmaris Altinyunus Turistik Tesisler A.S.1,90282,00001,80561,9028%-4,86
Marshall Boya ve Vernik Sanayi A.Ş.9,45219,53229,45219,4521%0,00
Marti Otel İşletmeleri A.Ş.0,5850000,5850000,5650000,565000%-2,59
Mazhar Zorlu Holding A.S.0,7600000,8600000,7400000,760000%-9,52
Menderes Tekstil Sanayi ve Ticaret A.S.0,2760200,2829200,2760200,276020%-2,44
Merko Gıda Sanayi ve Ticaret A.Ş.1,03961,06631,03961,0396%-1,68
Metemtur Otelcilik ve Turizm AS1,06991,06990,9811601,0699%10,10
Metro Ticari ve Mali Yatirimlar Holding A.S.0,7568900,7878600,7500100,756890%0,92
Metro Yatirim Ortakligi A.S.1,90002,00001,88331,9000%-1,72
Migros Ticaret Anonim Sirketi5,60005.720.000,005.600.000,005.720.000,00%0,70
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,5220100,5220100,5014000,501400%-2,67
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,4789600,4908300,4789600,478960%-0,82
Mondi Turkey Corrugated Cardboard Inc.0,4797470,4908310,4797470,479747%-0,66
Net Holding A.S.0,1471900,1553700,1471900,147190%-1,82
Netas Telekomunikasyon A.S.2,52502,62502,52502,5250%-2,88
Nuh Cimento Sanayi A.S.2,20002,20002,15002,1625%0,00
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,3000000,3125000,3000000,300000%-1,64
Otokar Otomotiv ve Savunma Sanayi A.Ş.2,46472,51362,44842,4647%-1,31
Oyak Cimento Fabrikalari A.S.0,3992940,3992940,3851460,387504%3,14
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0065900,0068590,0065900,006590%1,03
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.6,85006,85006,60006,6000%-2,94
Parsan Makina Parçaları Sanayi A.Ş.0,3004200,3084000,3004200,300420%-0,88
Penguen Gıda Sanayi A.Ş.4,48674,65924,48674,4867%-2,80
Petkim Petrokimya Holding A.S.0,5380500,5525900,5332000,538050%0,00
Petrokent Turizm A.Ş.7,85408,05807,75207,8540%-3,75
Pınar Entegre Et ve Un Sanayi A.Ş.0,0619040,0654760,0613090,061904%-2,80
Pinar Su Sanayi ve Ticaret A.S.0,0474580,0474580,0459070,046218%-0,67
Pinar Sut Mamulleri Sanayii A.S.0,0822660,0837430,0817730,082266%0,60
QNB Bank A.Ş.0,1504550,1551090,1489040,150455%-2,02
QNB Finansal Kiralama A.S.0,4128000,4574900,4128000,412800%-9,35
QNB Finansal Kiralama A.Ş.0,0474700,0526090,0474700,047470%-9,35
QNB Finansbank A.Ş.0,2470200,2546600,2444700,247020%-2,02
Ral Yatirim Holding A.S.0,0978190,1001670,0978190,097819%-1,58
Ray Sigorta A.S.0,7769900,7852600,7769900,776990%0,00
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,4350000,4350000,4275000,435000%1,75
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,8428170,8704500,8428170,842817%-2,40
Sanko Pazarlama İthalat İhracat A.Ş.2,10462,17362,10462,1046%-2,40
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0570000,0575000,0570000,057000%-0,87
Sasa Polyester Sanayi A.Ş.0,0062800,0063840,0062800,006280%-1,63
Selcuk Gida Endustri Ihracat A.S.19,259919,909119,043519,2599%-3,26
Serve Film Prodüksiyon Eglence A.S.0,6687000,6869400,6504700,668700%2,80
Soktas Tekstil Sanayi ve Ticaret A.S.0,9005700,9005700,8919900,900570%0,00
Sonmez Filament Sentetik A.S.1,19291,24291,15711,1929%-2,91
Sonmez Pamuklu Sanayii A.S.0,2569780,2747000,2569780,256978%-1,69
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,12002,14002,12002,1400%0,00
Şekerbank T.A.Ş.0,1992100,1992100,1926500,194840%-2,19
Tat Gida Sanayi A.S.1,48891,51111,48891,4889%-1,47
Tek Art Insaat Ticaret Turizm A.S.1,80071,85671,80071,8007%-2,03
Tera Finansal Yatırımlar Holding A.Ş.0,3183000,3183000,3039620,315433%0,00
Tera Yatirim Teknoloji Holding A.Ş.0,2145120,2259230,2122310,214512%-2,08
Tofas Turk Otomobil Fabrikasi A.S.1,43101,46701,42201,4310%-1,85
Tukas Gida Sanayi ve Ticaret A.S.0,3018510,3092590,3018510,301851%-1,21
Tupras Turkiye Petrol Rafinerileri A.S.1,29291,32141,28571,2929%-1,09
Turcas Petrol A.S.0,5704900,5958500,5673200,570490%0,00
Turk Prysmian Kablo ve Sistemleri A.S.0,3854800,3955400,3854800,385480%-2,54
Turk Sise ve Cam Fabrikalari A.S.0,2496500,2496500,2423100,243770%-1,78
Turkcell Iletisim Hizmetleri A.S.1,66401,77411,64561,6640%-4,72
Turkish Airlines Inc.0,000770000,000770000,000740000,00074000%-2,63
Turkiye Sigorta A.S.0,0232090,0232090,0225140,022514%-2,41
Turkiye Sınai Kalkınma Bankası A.Ş.0,0954200,0978100,0940000,094000%0,00
Türk Tuborg Bira ve Malt Sanayii A.Ş.2,00562,00561,97081,9708%0,89
Türkiye Garanti Bankası A.Ş.0,4330900,4330900,4215700,423870%-1,08
Türkiye Kalkınma ve Yatırım Bankası A.Ş.0,5695300,5695300,5468500,546850%-0,46
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,3423700,3627100,3389800,342370%-3,81
Usak Seramik Sanayii A.S.0,0663880,0689670,0625210,066388%19,77
Vakif Finansal Kiralama A.S.0,0053580,0053580,0052150,005263%0,92
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0232300,0232300,0227310,023105%3,35
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,5108100,5315500,5056300,510810%4,79
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2406300,2460900,2296900,240630%-1,34
Vestel Elektronik Sanayi ve Ticaret A.S.3,42503,55003,42503,4250%-2,14
Viking Kagit ve Seluloz A.S.0,3970600,4117600,3970600,397060%-0,73
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0410000,0410000,0370000,038000%-7,32
Yapi ve Kredi Bankasi A.S.0,3730000,3908800,3678900,373000%-2,67
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,1238700,1286100,1223000,123870%-2,49
Yesil Yapi Endustrisi A.S.0,5989340,5989340,5769550,579702%-0,47
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0833620,0847120,0833620,083362%-1,20
Zorlu Enerji Elektrik Üretim A.Ş.1,26361,32411,26361,2636%-2,08