Amerikan Doları 50,0401 %0,04Euro 56,2038 %0,06Gram Altın 6.574,00 %0,09Ons Altın 4.063,39 %0,05Brent Petrol 94,1313 %-1,11EUR/USD 1,1232 %0,01Bitcoin 80.741,98 %0,75Ethereum 2.437,95 %0,70

22 Temmuz 2003 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,5285710,5333330,5238090,528571%0,00
Afyon Çimento Sanayi T.A.Ş.0,0809600,0809600,0804200,080960%0,67
Akbank T.A.Ş.1,15081,16481,14371,1508%-1,20
Akçansa Çimento Sanayi ve Ticaret A.Ş.1,84291,87141,84291,8429%-0,77
Akenerji Elektrik Üretim A.Ş.0,7855900,7935700,7776200,785590%-1,01
Akin Tekstil A.S.1,96001,96001,90001,9100%-0,52
Aksa Akrilik Kimya Sanayii A.Ş.0,0695530,0713010,0692040,069553%-1,49
Aksigorta A.Ş.0,8055600,8227000,8055600,805560%-2,08
Aksu Enerji Ve Ticaret A.S.0,4919000,4963300,4874700,491900%0,00
Alarko Carrier Sanayi ve Ticaret A.S.8,50008,50008,31258,5000%0,74
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0200340,0202090,0198580,020034%-0,87
Alarko Holding A.Ş.0,8887400,9022700,8797100,888740%-0,50
Alcatel Lucent Teletas Telekomunikasyon A.S.1,84081,86521,82861,8408%-1,31
Alkim Alkali Kimya A.S.0,2950510,2991720,2925790,295051%-1,38
Alkim Kagit Sanayi ve Ticaret A.S.0,2347610,2371420,2333330,234761%-1,00
Altinyunus Cesme Turistik Inc.0,9520500,9860500,9435500,952050%-7,44
Anadolu Anonim Türk Sigorta Şirketi0,1757910,1796540,1738590,175791%-2,15
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,3177270,3205140,3149400,317727%0,00
Anadolu Grubu Holding A.S.0,0472500,0472500,0472500,047250%0,00
Anadolu Hayat Emeklilik A.S.0,2157400,2188700,2141800,215740%-1,43
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,4337880,4388320,4337880,433788%-1,15
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,1489350,1518550,1489350,148935%-1,92
Arcelik A.S.4,48784,48784,36584,4146%-1,63
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,4030100,4096200,4030100,403010%-1,61
Arsan Tekstil Sanayi ve Ticaret A.S.0,0558070,0558070,0542050,054472%-3,32
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1168780,1190840,1161430,116878%-0,62
Ata Gayrimenkul Yatirim Ortakligi A.S.0,5603900,5639600,5496800,560390%0,64
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,2211500,2211500,2148300,221150%0,00
Atlantis Yatirim Holding A.S.0,6113800,6113800,5717500,611380%1,89
Atlas Yatırım Ortaklığı A.Ş.0,2721200,2936500,2642900,272120%0,73
Avrasya Gayrimenkul Yatirim Ortakligi A.S.0,6719100,6881000,6719100,671910%-3,49
Ayen Enerji A.S.0,5898600,6077300,5898600,589860%-2,94
Aygaz A.S.2,85002,85002,77502,8000%-1,75
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,06291,06780,9852801,0629%-1,35
Bak Ambalaj Sanayi ve Ticaret A.S.1,55121,55121,52101,5512%1,98
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,03751,05001,03751,0375%-1,19
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0290720,0291990,0286920,029072%-0,43
Batisoke Cimento Sanayi ve Ticaret A.S.0,2489900,2489900,2430200,247000%-0,80
Besiktas Futbol Yatirimlari A.S.0,3903300,3903300,3883490,390330%0,51
Big Medya Teknoloji Anonim Sirketi2,07392,07392,00862,0086%-3,15
Birlik Mensucat Fabric Industry and Trade Inc.4,81024,93354,48134,8102%1,74
Blume Metal Kimya Anonim Sirketi0,1513280,1522450,1494940,151328%-0,60
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.0,7600000,7800000,7600000,760000%-1,30
Borusan Yatirim ve Pazarlama A.S.1,22501,25001,21671,2250%-2,00
Bosch Fren Sistemleri A.Ş.1,60001,63001,59001,6000%0,00
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0357330,0357330,0353810,035557%-0,98
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.0,9817100,9939000,9817100,981710%-1,83
Burcelik Bursa Celik Dokum Sanayi A.S.0,0450000,0453840,0450000,045000%-0,85
Bursa Cimento Fabrikasi A.S.1,14471,14471,14471,1447%0,00
Celik Halat ve Tel Sanayii A.S.0,7098700,7189200,7098700,709870%-1,26
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,4137900,4137900,4069000,411490%0,56
Cim Beton Hazirbeton Prefabrication A.S.7,65007,65007,20007,3000%-3,31
Cimentas Izmir Cimento Fabrikasi A.S.2,72552,72552,67732,7255%0,89
Coca-Cola İçecek A.Ş.2,04002,07002,03002,0400%-1,92
Cosmos Yatirim Holding A.S.0,4315100,4315100,4315100,431510%-2,36
Çelebi Hava Servisi A.Ş.5,77785,77785,55565,6111%-1,46
Çimsa Çimento Sanayi ve Ticaret A.Ş.2,01392,04172,00002,0139%-2,03
Dagi Yatirim Holding A.S.0,8562900,8562900,8164600,836380%-1,41
Dardanel Onentas Gida Sanayi A.S.0,7100000,7400000,7100000,710000%-4,05
Demisas Dokum Emaye Sanayi A.S.0,4095900,4117500,4052500,409590%-1,05
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.1,54001,55001,51001,5400%1,32
Derimod Konfeksiyon Ayakkabi A.S.0,4096200,4222500,4096200,409620%-2,99
Deva Holding A.S.0,3411900,3411900,3316200,334810%-0,94
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.1,94001,98001,93001,9400%0,00
Dogan Burda Magazine Publishing and Media Inc.2,07142,07142,00862,0086%-3,03
Dogan Sirketler Grubu Holdings A.S.0,3271300,3271300,3121200,315130%-2,78
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,4596690,4706140,4541970,459669%-2,33
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,4596700,4706100,4542000,459670%-2,32
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,1768900,1905000,1723600,176890%-8,24
Dogusan Boru Sanayii ve Ticaret A.S.0,6362800,6362800,6036500,636280%0,00
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.0,9857800,9857800,9573500,957350%-1,94
Dunya Holding A.Ş.12,629813,173012,358212,6298%-3,12
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,1370280,1414480,1359230,137028%-1,59
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1703700,1703700,1648140,166666%-1,10
Eczacibasi Yatirim Holding A.S.0,8266700,8400000,8233300,826670%-1,78
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.1,17501,17501,16541,1750%0,00
Ege Endustri ve Ticaret A.S.8,80009,10008,70008,8000%2,33
Ege Profil ve Sanayi A.S.0,1032760,1032760,1016740,103276%0,78
Ege Seramik Sanayi ve Ticaret A.Ş.1,10001,13001,04001,1000%6,80
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,6728400,6782200,6620700,672840%-5,30
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,1866700,1893300,1853300,186670%-1,40
Emek Elektrik Endüstrisi A.Ş.0,4300000,4400000,4300000,430000%-1,15
Eminis Ambalaj A.S.1,17011,17011,14681,1623%-0,66
Enka Insaat ve Sanayi A.S.0,4859470,4909830,4809110,485947%1,05
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,04401,05051,04401,0440%-2,44
Eregli Demir ve Celik Fabrikalari T.A.S.0,1579790,1579790,1556560,157979%1,49
Ersu Meyve ve Gida Sanayi A.S.0,6848700,6983000,6848700,684870%-1,29
Escort Teknoloji Yatırım A.Ş.0,0289740,0295250,0287910,028974%-0,63
Federal-Mogul Izmit Piston3,64293,64293,57143,6429%-1,92
Ford Otomotiv Sanayi A.Ş.0,4475000,4575000,4450000,447500%-2,19
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0042790,0043290,0042490,004279%-2,26
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.1,04181,06041,04181,0418%-1,75
Garanti Faktoring A.S.0,3343500,3411300,3343500,334350%-2,63
Garanti Yatirim Ortakligi A.S.0,2169900,2169900,2066500,208380%-3,97
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0470760,0470760,0458690,047076%0,00
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,4937420,5109420,4937420,493742%-1,41
Goodyear Lastikleri T.A.Ş.0,0823250,0823250,0807570,082325%1,94
Göltaş Göller Bölgesi Çimento A.Ş.2,38002,42002,38002,3800%-0,83
GSD Denizcilik Gayrimenkul A.Ş.0,2799900,2899900,2633300,279990%-5,62
GSD Holding A.S.0,2478500,2478500,2359000,238890%-2,44
Gubre Fabrikalari T.A.S.0,0913100,0920600,0905600,091310%-1,62
Hacı Ömer Sabancı Holding A.Ş.1,73681,77621,73681,7368%-2,22
Hektaş Ticaret T.A.Ş.0,0162250,0162250,0152000,015371%1,12
Hürriyet Gazetecilik ve Matbaacılık A.Ş.1,47061,47061,44231,4706%0,00
ICBC Turkey Bank A.S.0,2463800,2600700,2463800,246380%-5,26
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,0830000,0846000,0830000,083000%-1,19
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.1,26301,27881,25501,2630%-1,24
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,9300000,9600000,9100000,930000%2,20
Ihlas Holding A.S.0,8721400,8957100,8642800,872140%-5,13
Intema Insaat ve Tesisat Malzeme A.S.0,5010100,5010100,4881600,491370%-0,65
Inveo Yatırım Holding A.Ş.0,0185690,0185690,0183310,018569%4,00
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,5092900,5156500,5029200,509290%-1,23
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,5092880,5156540,5029220,509288%-1,23
Is Finansal Kiralama A.S.0,0472300,0472300,0465600,047230%-1,38
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,3661000,3754900,3661000,366100%-2,50
Isiklar Enerji ve Yapı Holding A.Ş.0,7400000,7500000,7300000,740000%-1,33
Izmir Demir Celik Sanayi A.S.0,1643400,1693200,1643400,164340%-1,98
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,4916700,4916700,4883900,491670%0,00
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,0987800,0987800,0974700,097470%-1,97
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0376700,0389000,0376700,037670%-3,16
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0799100,0799100,0788500,078850%-1,98
Karsan Otomotiv Sanayii ve Ticaret A.S.1,56201,58601,56201,5620%-0,76
Karsu Tekstil Sanayii ve Ticaret A.S.0,7266700,7333300,7166700,726670%-0,91
Kartonsan Karton Sanayi ve Ticaret A.Ş.43,928643,928642,857143,5714%0,83
Kent Gıda Maddeleri Sanayii A.Ş.0,0135000,0145000,0133000,013500%3,85
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,0545200,0556000,0541500,054520%-0,66
Kervansaray Yatirim Holding A.S.1,03471,04811,02131,0347%1,99
Klimasan Klima Sanayi ve Ticaret A.Ş.0,3863600,3901500,3825800,386360%-1,92
Koç Holding A.Ș.3,53973,62823,51023,5397%-2,44
Konfrut Gida Sanayi ve Ticaret A.S.0,0445310,0445310,0425780,042578%-1,80
Konya Cimento Sanayii A.S.10,800011,000010,600010,8000%0,00
Kordsa Teknik Tekstil A.S.0,0947410,0973730,0947410,094741%-0,92
Koza Anadolu Metal Madencilik A.S.0,1489400,1518600,1489400,148940%-1,92
Kristal Kola ve Meşrubat Sanayi A.Ş.1,37201,37201,32601,3260%-3,89
Kuvva Gıda Ticaret ve Sanayi A.Ş.0,7003150,7003150,6881570,700315%0,00
Kütahya Porselen Sanayi A.Ş.1,09741,21431,09091,0974%-1,17
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0252430,0254870,0250000,025243%-0,48
Logo Yazilim Sanayi ve Ticaret A.S.1,34171,42501,16671,3417%6,86
Luks Kadife Ticaret Sanayii A.S.0,8761800,9133000,8761800,876180%-4,06
Lydia Holding AS0,5013990,5013990,4807940,487662%-1,39
Makina Takim Endustrisi A.S.0,4187300,4369300,4187300,418730%-2,13
Marmaris Altinyunus Turistik Tesisler A.S.1,94441,97221,94441,9444%-2,78
Marshall Boya ve Vernik Sanayi A.Ş.8,97158,97158,97158,9715%-0,89
Marti Otel İşletmeleri A.Ş.0,5750000,5750000,5650000,570000%-1,72
Mazhar Zorlu Holding A.S.0,6300000,6400000,6200000,630000%-1,56
Menderes Tekstil Sanayi ve Ticaret A.S.0,2725700,2829200,2691200,272570%-1,25
Merko Gıda Sanayi ve Ticaret A.Ş.0,9507770,9596630,9418920,950777%0,00
Metemtur Otelcilik ve Turizm AS0,7709100,7755800,7615600,770910%-0,60
Metro Ticari ve Mali Yatirimlar Holding A.S.0,7568900,7706500,7568900,756890%-0,90
Metro Yatirim Ortakligi A.S.1,65331,70001,63331,6533%-3,69
Migros Ticaret Anonim Sirketi5,68005.760.000,005.680.000,005.760.000,00%-0,69
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,5014000,5014000,4807900,487660%-1,39
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,4947900,5225000,4947900,494790%-3,85
Mondi Turkey Corrugated Cardboard Inc.0,4955810,5224970,4955810,495581%-3,69
Net Holding A.S.0,1444700,1499200,1417400,144470%-7,02
Netas Telekomunikasyon A.S.2,45002,48002,43002,4500%-0,41
Nuh Cimento Sanayi A.S.2,03752,03752,00002,0000%-0,62
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,2975000,3000000,2950000,297500%-0,83
Otokar Otomotiv ve Savunma Sanayi A.Ş.2,46472,48102,44842,4647%0,00
Oyak Cimento Fabrikalari A.S.0,3772860,3772860,3694260,373356%0,42
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0064560,0065230,0064560,006456%-1,03
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.6,60006,60006,45006,5000%-1,52
Parsan Makina Parçaları Sanayi A.Ş.0,3349800,3509300,3296700,334980%-0,79
Penguen Gıda Sanayi A.Ş.4,16314,22784,14154,1631%-1,03
Petkim Petrokimya Holding A.S.0,5041200,5138100,4992700,504120%-1,89
Petrokent Turizm A.Ş.7,19107,34407,19107,1910%-4,08
Pınar Entegre Et ve Un Sanayi A.Ş.0,0577380,0589280,0571420,057738%-2,02
Pinar Su Sanayi ve Ticaret A.S.0,0465280,0465280,0440460,044667%-4,64
Pinar Sut Mamulleri Sanayii A.S.0,0817730,0827580,0812800,081773%-0,60
QNB Bank A.Ş.0,1364960,1380470,1333930,136496%-1,12
QNB Finansal Kiralama A.S.0,4255700,4255700,4191900,425570%2,56
QNB Finansal Kiralama A.Ş.0,0489380,0489380,0482040,048938%2,56
QNB Finansbank A.Ş.0,2241000,2266400,2190000,224100%-1,12
Ral Yatirim Holding A.S.0,0939070,0946890,0931240,093907%-0,83
Ray Sigorta A.S.0,7522000,7604600,7439300,752200%-2,15
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,4150000,4225000,4150000,415000%-1,19
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,8290000,8428170,8151830,829000%1,69
Sanko Pazarlama İthalat İhracat A.Ş.2,13912,17362,10462,1391%0,81
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0590000,0590000,0580000,059000%3,51
Sasa Polyester Sanayi A.Ş.0,0061770,0062180,0061150,006177%1,01
Selcuk Gida Endustri Ihracat A.S.20,125520,991119,692720,1255%-3,12
Serve Film Prodüksiyon Eglence A.S.0,6991000,6991000,6869400,699100%0,00
Soktas Tekstil Sanayi ve Ticaret A.S.0,8919900,8919900,8834100,883410%-1,91
Sonmez Filament Sentetik A.S.1,21431,22141,17861,2143%-2,30
Sonmez Pamuklu Sanayii A.S.0,2547620,2591930,2525470,254762%0,00
Şekerbank T.A.Ş.0,1817000,1817000,1729400,175130%-4,76
Tat Gida Sanayi A.S.1,42221,44441,41111,4222%-1,54
Tek Art Insaat Ticaret Turizm A.S.1,77281,81011,75411,7728%-2,56
Tera Finansal Yatırımlar Holding A.Ş.0,3082640,3082640,2939260,301095%-1,41
Tera Yatirim Teknoloji Holding A.Ş.0,2076670,2099480,2053850,207667%0,00
Tofas Turk Otomobil Fabrikasi A.S.1,49401,52101,48501,4940%-1,19
Tukas Gida Sanayi ve Ticaret A.S.0,3074070,3148140,3055550,307407%-1,77
Tupras Turkiye Petrol Rafinerileri A.S.1,39291,42141,38571,3929%-2,01
Turcas Petrol A.S.0,5546400,5609800,5546400,554640%-1,13
Turk Prysmian Kablo ve Sistemleri A.S.0,3754300,3854800,3720700,375430%-2,61
Turk Sise ve Cam Fabrikalari A.S.0,2496500,2496500,2423100,243770%-1,78
Turkcell Iletisim Hizmetleri A.S.1,62711,63631,61791,6271%0,57
Turkish Airlines Inc.0,000740000,000740000,000720000,00073000%-1,35
Turkiye Sigorta A.S.0,0226530,0226530,0222360,022375%-1,23
Turkiye Sınai Kalkınma Bankası A.Ş.0,0925700,0948900,0897300,089730%-1,56
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,93591,93591,90101,9184%-1,79
Türkiye Garanti Bankası A.Ş.0,4837700,4837700,4699400,469940%-2,39
Türkiye Kalkınma ve Yatırım Bankası A.Ş.0,5140900,5140900,5040100,509050%-0,98
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,3559300,3661000,3491500,355930%-2,78
Usak Seramik Sanayii A.S.0,0631660,0663880,0612320,063166%2,08
Vakif Finansal Kiralama A.S.0,0051210,0051210,0050260,005073%-0,94
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0239800,0239800,0229800,023355%-3,61
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,3682000,3707900,3630100,368200%0,00
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2307800,2351600,2296900,230780%-0,94
Vestel Elektronik Sanayi ve Ticaret A.S.3,45003,52503,42503,4500%-1,43
Viking Kagit ve Seluloz A.S.0,4029400,4117600,4029400,402940%-2,84
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0370000,0370000,0350000,036000%-2,70
Yapi ve Kredi Bankasi A.S.0,3525600,3602200,3474500,352560%-2,82
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,1223000,1246600,1215100,122300%0,00
Yesil Yapi Endustrisi A.S.0,5906920,5906920,5494810,579702%4,98
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0813370,0816750,0806620,081337%-0,41
Zorlu Enerji Elektrik Üretim A.Ş.1,20311,22331,18291,2031%-1,65