Amerikan Doları 50,0194 %0,00Euro 56,1669 %-0,01Gram Altın 6.566,00 %-0,03Ons Altın 4.060,09 %-0,03Brent Petrol 94,7743 %-0,43EUR/USD 1,1229 %-0,01Bitcoin 80.202,79 %0,08Ethereum 2.419,28 %-0,07

26 Ağustos 2003 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,5666660,5714280,5571420,566666%-0,83
Afyon Çimento Sanayi T.A.Ş.0,0798700,0798700,0798700,079870%0,00
Akbank T.A.Ş.1,25601,25601,23501,2560%-1,10
Akçansa Çimento Sanayi ve Ticaret A.Ş.2,21432,24292,21432,2143%-1,27
Akenerji Elektrik Üretim A.Ş.0,9092100,9251700,9012400,909210%-2,56
Akin Tekstil A.S.1,90001,90001,86001,8700%-2,09
Aksa Akrilik Kimya Sanayii A.Ş.0,0789900,0789900,0775920,078990%-0,88
Aksigorta A.Ş.0,7370100,7455700,7241500,737010%-1,15
Aksu Enerji Ve Ticaret A.S.0,5406500,5539400,5317800,540650%0,00
Alarko Carrier Sanayi ve Ticaret A.S.8,37508,62508,31258,3750%-1,47
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0209120,0209120,0207360,020912%-0,83
Alarko Holding A.Ş.0,9609200,9744500,9519000,960920%-3,18
Alcatel Lucent Teletas Telekomunikasyon A.S.2,10902,12122,09682,1090%-1,70
Alkim Alkali Kimya A.S.0,2744470,2760950,2719750,274447%-0,60
Alkim Kagit Sanayi ve Ticaret A.S.0,0961900,0980950,0952380,096190%-1,94
Altinyunus Cesme Turistik Inc.0,8585400,8755400,8585400,858540%-3,81
Anadolu Anonim Türk Sigorta Şirketi0,1912450,1951080,1912450,191245%-2,94
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,3623200,3651070,3567460,362320%0,00
Anadolu Grubu Holding A.S.0,0525000,0525000,0498750,052500%0,00
Anadolu Hayat Emeklilik A.S.0,2423200,2438800,2391900,242320%-2,51
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,4867500,4892720,4842280,486750%-1,53
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,1474750,1489350,1460140,147475%-0,98
Arcelik A.S.4,87804,87804,78054,8049%-3,43
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,3798900,3831900,3798900,379890%-1,71
Arsan Tekstil Sanayi ve Ticaret A.S.0,0528700,0528700,0520680,052068%-2,99
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1462820,1470170,1440760,146282%-4,33
Ata Gayrimenkul Yatirim Ortakligi A.S.0,6067900,6210700,5853700,606790%-1,16
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,2464200,2590600,2401100,246420%-7,14
Atlantis Yatirim Holding A.S.0,6170400,6227000,6170400,617040%-0,91
Atlas Yatırım Ortaklığı A.Ş.0,2466700,2564600,2466700,246670%-6,67
Avrasya Gayrimenkul Yatirim Ortakligi A.S.0,6800000,6881000,6719100,680000%1,20
Ayen Enerji A.S.0,6032600,6077300,5987900,603260%-1,46
Aygaz A.S.3,05003,05003,00003,0000%-3,23
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,09201,10181,09201,0920%-1,75
Bak Ambalaj Sanayi ve Ticaret A.S.1,43071,43071,40061,4096%-1,06
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,10621,11251,09381,1062%-1,67
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0276760,0279300,0275490,027676%-1,36
Batisoke Cimento Sanayi ve Ticaret A.S.0,2489900,2489900,2450100,245010%-0,81
Besiktas Futbol Yatirimlari A.S.0,3705170,3724980,3685350,370517%-1,06
Big Medya Teknoloji Anonim Sirketi2,00862,00861,97351,9835%-2,47
Birlik Mensucat Fabric Industry and Trade Inc.5,50915,55025,38585,5091%-0,74
Blume Metal Kimya Anonim Sirketi0,1329850,1357360,1320680,132985%-2,68
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.0,7600000,7700000,7600000,760000%-1,94
Borusan Yatirim ve Pazarlama A.S.1,27501,29171,25001,2750%-2,55
Bosch Fren Sistemleri A.Ş.1,62001,62001,60001,6200%0,00
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0343250,0343250,0339730,034149%-1,02
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.0,9634100,9756100,9634100,963410%-2,47
Burcelik Bursa Celik Dokum Sanayi A.S.0,0457690,0484610,0442300,045769%1,71
Bursa Cimento Fabrikasi A.S.1,11261,11261,11261,1126%-0,95
Celik Halat ve Tel Sanayii A.S.0,7777000,7777000,7550900,777700%0,00
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,4390800,4390800,4160900,432180%-1,05
Cim Beton Hazirbeton Prefabrication A.S.7,40007,40007,30007,3500%-0,68
Cimentas Izmir Cimento Fabrikasi A.S.2,60492,65322,60492,6049%-1,82
Coca-Cola İçecek A.Ş.2,14002,15002,12002,1400%-1,38
Cosmos Yatirim Holding A.S.0,4384700,4384700,4071500,438470%0,80
Çelebi Hava Servisi A.Ş.4,55564,55564,47224,5000%-22,12
Çimsa Çimento Sanayi ve Ticaret A.Ş.2,16672,19442,15282,1667%-1,89
Dagi Yatirim Holding A.S.0,8722200,8722200,8642500,872220%0,00
Dardanel Onentas Gida Sanayi A.S.0,8600000,8800000,8500000,860000%2,38
Demisas Dokum Emaye Sanayi A.S.0,4074200,4160900,3727500,407420%-2,59
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.1,51001,53001,51001,5100%-1,31
Derimod Konfeksiyon Ayakkabi A.S.0,4258600,4294600,4132200,425860%-0,42
Deva Holding A.S.0,2831600,2831600,2806100,283160%-0,89
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.2,23002,25002,20002,2300%0,00
Dogan Burda Magazine Publishing and Media Inc.2,00862,00861,97101,9835%-2,47
Dogan Sirketler Grubu Holdings A.S.0,3541400,3541400,3451400,348140%-4,13
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,4377800,4432530,4377800,437780%-3,61
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,4377800,4432500,4377800,437780%-3,62
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,2041100,2086400,2018400,204110%0,00
Dogusan Boru Sanayii ve Ticaret A.S.0,6525900,6525900,6525900,652590%-1,23
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.1,28911,28911,24171,2701%0,75
Dunya Holding A.Ş.11,407511,679211,407511,4075%-2,33
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0481810,0492860,0479590,048181%-2,68
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1648140,1648140,1611110,161111%-1,14
Eczacibasi Yatirim Holding A.S.0,9000000,9166700,9000000,900000%-4,43
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.1,32921,32921,21361,2714%-2,94
Ege Endustri ve Ticaret A.S.6,50006,65006,50006,5000%-2,99
Ege Profil ve Sanayi A.S.0,1096800,1104810,1096800,109680%2,24
Ege Seramik Sanayi ve Ticaret A.Ş.1,10001,15001,07001,1000%-3,51
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,6889900,6943700,6728400,688990%0,00
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,2120000,2133300,2106700,212000%-1,85
Emek Elektrik Endüstrisi A.Ş.0,3400000,3450000,3400000,340000%-1,45
Eminis Ambalaj A.S.1,09261,09261,07711,0771%-2,11
Enka Insaat ve Sanayi A.S.0,5060900,5060900,4935010,506090%-1,47
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.0,8874000,9135000,8091000,887400%-1,45
Eregli Demir ve Celik Fabrikalari T.A.S.0,1695960,1711440,1688210,169596%-2,23
Ersu Meyve ve Gida Sanayi A.S.0,8907800,8952600,8684000,890780%2,58
Escort Teknoloji Yatırım A.Ş.0,0298910,0302580,0297080,029891%-2,40
Federal-Mogul Izmit Piston2,62862,67142,61432,6286%-2,65
Ford Otomotiv Sanayi A.Ş.0,4775000,4825000,4750000,477500%-1,04
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0050900,0052380,0048720,005090%4,47
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.1,10381,11621,09141,1038%-3,26
Garanti Faktoring A.S.0,3162800,3185400,3140200,316280%0,00
Garanti Yatirim Ortakligi A.S.0,1997700,1997700,1946000,196320%-0,87
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0476800,0476800,0473780,047680%0,00
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,6222360,6323540,6171770,622236%-0,81
Goodyear Lastikleri T.A.Ş.0,0846780,0854620,0838940,084678%-4,42
Göltaş Göller Bölgesi Çimento A.Ş.2,40002,42002,40002,4000%-1,64
GSD Denizcilik Gayrimenkul A.Ş.0,3333300,3333300,3199900,333330%4,17
GSD Holding A.S.0,2269400,2269400,2209700,223960%-3,85
Gubre Fabrikalari T.A.S.0,0958000,0965500,0950600,095800%-1,54
Hacı Ömer Sabancı Holding A.Ş.1,97361,99991,96041,9736%-4,46
Hektaş Ticaret T.A.Ş.0,0181040,0181040,0177620,017933%0,00
Hürriyet Gazetecilik ve Matbaacılık A.Ş.1,73921,73921,68271,7110%-3,97
ICBC Turkey Bank A.S.0,2395400,2463800,2395400,239540%-2,78
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,0850000,0870000,0846000,085000%-0,70
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.1,53301,54101,53301,5330%-0,52
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,7400000,8300000,7400000,740000%-3,90
Ihlas Holding A.S.0,8014300,8171400,7935700,801430%-1,92
Intema Insaat ve Tesisat Malzeme A.S.0,5138500,5138500,5074300,513850%-1,84
Inveo Yatırım Holding A.Ş.0,0183310,0204740,0180930,018331%-1,28
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,5220200,5283900,5156500,522020%-2,38
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,5220200,5283860,5156540,522020%-2,38
Is Finansal Kiralama A.S.0,1363600,1376900,1197300,136360%22,76
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,4740600,4834400,4505900,474060%4,12
Isiklar Enerji ve Yapı Holding A.Ş.0,7300000,7500000,7300000,730000%-2,67
Izmir Demir Celik Sanayi A.S.0,1660000,1693200,1643400,166000%-2,91
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,4392200,4425000,4392200,439220%-0,74
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,1210200,1210200,1184100,119710%-2,67
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0421700,0434000,0421700,042170%-5,51
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0979000,0979000,0957800,095780%-3,21
Karsan Otomotiv Sanayii ve Ticaret A.S.1,73021,73021,70621,7302%-2,04
Karsu Tekstil Sanayii ve Ticaret A.S.0,7266700,7333300,7266700,726670%-1,36
Kartonsan Karton Sanayi ve Ticaret A.Ş.42,857142,857142,857142,8571%-1,64
Kent Gıda Maddeleri Sanayii A.Ş.0,0142000,0142000,0140000,014200%1,43
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,0563200,0563200,0556000,056320%-0,64
Kervansaray Yatirim Holding A.S.1,33031,47811,31691,3303%-8,33
Klimasan Klima Sanayi ve Ticaret A.Ş.0,3825800,3863600,3787900,382580%-2,88
Koç Holding A.Ș.4,15924,18874,10024,1592%-2,76
Konfrut Gida Sanayi ve Ticaret A.S.0,0393750,0393750,0390620,039375%0,00
Konya Cimento Sanayii A.S.11,200011,300011,100011,2000%-1,75
Kordsa Teknik Tekstil A.S.0,1105320,1140410,1096540,110532%-2,32
Koza Anadolu Metal Madencilik A.S.0,1474800,1489400,1460100,147480%-0,98
Kristal Kola ve Meşrubat Sanayi A.Ş.1,25701,25701,23401,2417%-1,82
Kuvva Gıda Ticaret ve Sanayi A.Ş.0,7051790,7124740,6759990,705179%1,75
Kütahya Porselen Sanayi A.Ş.0,9935101,00000,9935100,993510%-1,92
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0242680,0243900,0240240,024268%-1,97
Logo Yazilim Sanayi ve Ticaret A.S.0,9416701,05830,9333300,941670%-11,02
Luks Kadife Ticaret Sanayii A.S.0,8910300,9133000,8910300,891030%-2,44
Lydia Holding AS0,6181640,6181640,5906900,611295%-4,30
Makina Takim Endustrisi A.S.0,3732100,3823200,3732100,373210%0,00
Marmaris Altinyunus Turistik Tesisler A.S.1,76001,78001,71001,7600%-1,68
Marshall Boya ve Vernik Sanayi A.Ş.9,21189,21189,21189,2118%0,00
Marti Otel İşletmeleri A.Ş.0,5850000,5850000,5750000,580000%-2,52
Mazhar Zorlu Holding A.S.0,8700000,8800000,8100000,870000%6,10
Menderes Tekstil Sanayi ve Ticaret A.S.0,2656700,2725700,2656700,265670%-3,75
Merko Gıda Sanayi ve Ticaret A.Ş.1,03071,06631,03071,0307%-3,33
Metemtur Otelcilik ve Turizm AS0,6774700,6914800,6727900,677470%-2,68
Metro Ticari ve Mali Yatirimlar Holding A.S.0,7844100,7844100,7775300,784410%-1,30
Metro Yatirim Ortakligi A.S.0,6733300,6933300,6466700,673330%-3,81
Migros Ticaret Anonim Sirketi6,00006.000.000,005.960.000,006.000.000,00%-1,96
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,6181600,6181600,5906900,611300%-4,30
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,6032500,6127500,5985000,603250%0,00
Mondi Turkey Corrugated Cardboard Inc.0,6032470,6127470,5984970,603247%0,00
Net Holding A.S.0,1471900,1526400,1471900,147190%-3,57
Netas Telekomunikasyon A.S.2,65002,65002,60002,6500%-2,75
Nuh Cimento Sanayi A.S.2,03752,03752,01252,0250%0,00
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,2925000,2925000,2900000,292500%-1,68
Otokar Otomotiv ve Savunma Sanayi A.Ş.3,00003,02502,95003,0000%1,69
Oyak Cimento Fabrikalari A.S.0,3733560,3733560,3694260,371784%-1,05
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0061870,0061870,0061870,006187%-2,12
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.5,70005,70005,65005,6500%-2,59
Parsan Makina Parçaları Sanayi A.Ş.0,3482800,3589100,3216900,348280%11,02
Penguen Gıda Sanayi A.Ş.2,30802,35122,24332,3080%-3,60
Petkim Petrokimya Holding A.S.0,5380500,5477500,5332000,538050%-1,77
Petrokent Turizm A.Ş.6,42606,52806,37506,4260%-1,56
Pınar Entegre Et ve Un Sanayi A.Ş.0,0559520,0571420,0553570,055952%-1,05
Pinar Su Sanayi ve Ticaret A.S.0,0437360,0437360,0428050,043116%-1,42
Pinar Sut Mamulleri Sanayii A.S.0,0802950,0812800,0753690,080295%-0,61
QNB Bank A.Ş.0,1395980,1427000,1380470,139598%-3,23
QNB Finansal Kiralama A.S.0,4362100,4489800,4255700,436210%-1,44
QNB Finansal Kiralama A.Ş.0,0501620,0516300,0489380,050162%-1,44
QNB Finansbank A.Ş.0,2291900,2342800,2266400,229190%-3,23
Ral Yatirim Holding A.S.0,0915590,0923420,0907760,091559%-1,68
Ray Sigorta A.S.0,8183200,8431200,8100600,818320%0,00
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,4250000,4350000,4225000,425000%-0,58
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,7875500,7944580,7806420,787550%0,00
Sanko Pazarlama İthalat İhracat A.Ş.2,63942,69112,62212,6394%-3,16
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0570000,0570000,0565000,057000%-0,87
Sasa Polyester Sanayi A.Ş.0,0062180,0062180,0061150,006218%-0,99
Selcuk Gida Endustri Ihracat A.S.18,177918,610718,177918,1779%-2,33
Serve Film Prodüksiyon Eglence A.S.0,7051800,7112600,6747800,705180%1,75
Soktas Tekstil Sanayi ve Ticaret A.S.0,8619700,8619700,8105100,844820%-2,48
Sonmez Filament Sentetik A.S.1,07141,08571,06431,0714%-1,32
Sonmez Pamuklu Sanayii A.S.0,2459010,2503320,2326090,245901%3,74
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,35002,39002,35002,3900%-0,42
Şekerbank T.A.Ş.0,1882700,1882700,1795100,186080%-2,30
Tat Gida Sanayi A.S.1,42221,44441,42221,4222%-1,54
Tek Art Insaat Ticaret Turizm A.S.1,79141,81011,78211,7914%-1,54
Tera Finansal Yatırımlar Holding A.Ş.0,3139990,3139990,3111310,313999%0,00
Tera Yatirim Teknoloji Holding A.Ş.0,2099480,2145120,2099480,209948%-2,13
Tofas Turk Otomobil Fabrikasi A.S.1,63801,64701,62001,6380%-2,67
Tukas Gida Sanayi ve Ticaret A.S.0,3148140,3185180,3129620,314814%-0,58
Tupras Turkiye Petrol Rafinerileri A.S.1,60001,64291,58571,6000%-4,27
Turcas Petrol A.S.0,5926800,5958500,5895100,592680%-1,58
Turk Prysmian Kablo ve Sistemleri A.S.0,3687200,3687200,3653700,368720%-1,79
Turk Sise ve Cam Fabrikalari A.S.0,2658000,2658000,2628600,262860%-2,19
Turkcell Iletisim Hizmetleri A.S.1,85701,89331,85701,8570%-2,86
Turkish Airlines Inc.0,000770000,000770000,000750000,00076000%-1,30
Turkiye Sigorta A.S.0,0234870,0234870,0229310,023070%-1,78
Turkiye Sınai Kalkınma Bankası A.Ş.0,0868800,0890500,0840300,084030%-4,84
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,91841,91841,83121,9184%-0,90
Türkiye Garanti Bankası A.Ş.0,5114100,5114100,5045000,506800%-3,51
Türkiye Kalkınma ve Yatırım Bankası A.Ş.0,5317300,5317300,5090500,524170%2,46
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,3118600,3152500,3084700,311860%-1,08
Usak Seramik Sanayii A.S.0,0567200,0580090,0567200,056720%-3,30
Vakif Finansal Kiralama A.S.0,0070170,0070170,0064010,006922%8,96
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0252290,0252290,0243540,024729%0,00
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,3682000,3733800,3604200,368200%1,43
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2515600,2559400,2504700,251560%-3,36
Vestel Elektronik Sanayi ve Ticaret A.S.3,72503,77503,70003,7250%-1,97
Viking Kagit ve Seluloz A.S.0,3911800,3970600,3911800,391180%-2,21
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0380000,0390000,0370000,039000%2,63
Yapi ve Kredi Bankasi A.S.0,3576700,3602200,3551100,357670%-2,78
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,1578000,1593800,1554300,157800%4,71
Yesil Yapi Endustrisi A.S.0,5494810,5494810,5439860,546734%-0,99
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0756000,0756000,0749250,075600%-0,88
Zorlu Enerji Elektrik Üretim A.Ş.1,31061,35771,31061,3106%-0,51