Amerikan Doları 50,0195 %0,00Euro 56,1707 %-0,00Gram Altın 6.565,00 %-0,05Ons Altın 4.059,59 %-0,04Brent Petrol 94,8676 %-0,33EUR/USD 1,1230 %-0,00Bitcoin 80.192,01 %0,07Ethereum 2.419,29 %-0,07

27 Ağustos 2003 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,5809520,6000000,5666660,580952%2,52
Afyon Çimento Sanayi T.A.Ş.0,0727600,0793200,0727600,072760%-8,90
Akbank T.A.Ş.1,22791,24901,22091,2279%-2,23
Akçansa Çimento Sanayi ve Ticaret A.Ş.2,17142,21432,14292,1714%-1,94
Akenerji Elektrik Üretim A.Ş.0,8932600,9092100,8932600,893260%-1,75
Akin Tekstil A.S.1,87001,87001,83001,8300%-2,14
Aksa Akrilik Kimya Sanayii A.Ş.0,0768930,0782910,0761940,076893%-2,65
Aksigorta A.Ş.0,7198700,7370100,7155800,719870%-2,33
Aksu Enerji Ve Ticaret A.S.0,5273500,5495100,5229200,527350%-2,46
Alarko Carrier Sanayi ve Ticaret A.S.8,25008,31258,12508,2500%-1,49
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0205610,0207360,0205610,020561%-1,68
Alarko Holding A.Ş.0,9383600,9564100,9293400,938360%-2,35
Alcatel Lucent Teletas Telekomunikasyon A.S.2,06022,09682,03592,0602%-2,31
Alkim Alkali Kimya A.S.0,2703260,2802160,2703260,270326%-1,50
Alkim Kagit Sanayi ve Ticaret A.S.0,0971420,1033330,0957140,097142%0,99
Altinyunus Cesme Turistik Inc.0,8500400,8840400,8500400,850040%-0,99
Anadolu Anonim Türk Sigorta Şirketi0,1893130,1931760,1893130,189313%-1,01
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,3567460,3595330,3539590,356746%-1,54
Anadolu Grubu Holding A.S.0,0525000,0525000,0498750,052500%0,00
Anadolu Hayat Emeklilik A.S.0,2376300,2423200,2360600,237630%-1,94
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,4817060,4917940,4766620,481706%-1,04
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,1474750,1489350,1445540,147475%0,00
Arcelik A.S.4,82934,82934,75614,7805%-0,51
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,3765900,3831900,3732800,376590%-0,87
Arsan Tekstil Sanayi ve Ticaret A.S.0,0531370,0531370,0510000,051534%-1,03
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1396660,1440760,1374610,139666%-4,52
Ata Gayrimenkul Yatirim Ortakligi A.S.0,5996500,6531900,5782300,599650%-1,18
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,2464200,2527400,2401100,246420%0,00
Atlantis Yatirim Holding A.S.0,6113800,6396900,6113800,611380%-0,92
Atlas Yatırım Ortaklığı A.Ş.0,2466700,2486300,2466700,246670%0,00
Avrasya Gayrimenkul Yatirim Ortakligi A.S.0,6638100,6800000,6638100,663810%-2,38
Ayen Enerji A.S.0,5943200,6077300,5898600,594320%-1,48
Aygaz A.S.2,97502,97502,90002,9500%-1,67
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,08721,10181,08241,0872%-0,44
Bak Ambalaj Sanayi ve Ticaret A.S.1,44571,44571,38551,4096%0,00
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,09381,11881,08121,0938%-1,13
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0272950,0276760,0271680,027295%-1,38
Batisoke Cimento Sanayi ve Ticaret A.S.0,2470000,2470000,2430200,243020%-0,81
Besiktas Futbol Yatirimlari A.S.0,3685350,3705170,3665540,368535%-0,53
Big Medya Teknoloji Anonim Sirketi1,95841,95841,92331,9484%-1,77
Birlik Mensucat Fabric Industry and Trade Inc.5,34465,55025,34465,3446%-2,99
Blume Metal Kimya Anonim Sirketi0,1320680,1339020,1302340,132068%-0,69
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.0,7750000,7750000,7500000,775000%1,97
Borusan Yatirim ve Pazarlama A.S.1,28331,28331,24171,2833%0,65
Bosch Fren Sistemleri A.Ş.1,63001,67001,62001,6300%0,62
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0352050,0352050,0337970,033973%-0,52
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.0,9695100,9756100,9634100,969510%0,63
Burcelik Bursa Celik Dokum Sanayi A.S.0,0450000,0461530,0442300,045000%-1,68
Bursa Cimento Fabrikasi A.S.1,10191,14471,05911,1019%-0,96
Celik Halat ve Tel Sanayii A.S.0,7596100,7641300,7505700,759610%-2,33
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,4298900,4298900,4206900,422990%-2,13
Cim Beton Hazirbeton Prefabrication A.S.7,50007,50007,30007,4000%0,68
Cimentas Izmir Cimento Fabrikasi A.S.2,60492,62902,58082,6049%0,00
Coca-Cola İçecek A.Ş.2,11002,15002,11002,1100%-1,40
Cosmos Yatirim Holding A.S.0,4315100,4315100,4315100,431510%-1,59
Çelebi Hava Servisi A.Ş.4,47224,47224,41674,4444%-1,23
Çimsa Çimento Sanayi ve Ticaret A.Ş.2,12502,16672,09722,1250%-1,92
Dagi Yatirim Holding A.S.0,8762000,8762000,8483200,872220%0,00
Dardanel Onentas Gida Sanayi A.S.0,8300000,8500000,8200000,830000%-3,49
Demisas Dokum Emaye Sanayi A.S.0,4030900,4074200,4030900,403090%-1,06
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.1,50001,52001,42001,5000%-0,66
Derimod Konfeksiyon Ayakkabi A.S.0,4294600,4294600,4204400,429460%0,85
Deva Holding A.S.0,2793300,2793300,2729500,274230%-3,15
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.2,17002,20002,00002,1700%-2,69
Dogan Burda Magazine Publishing and Media Inc.1,95841,95841,92081,9459%-1,90
Dogan Sirketler Grubu Holdings A.S.0,3481400,3481400,3331300,339140%-2,59
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,4323080,4377800,4323080,432308%-1,25
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,4323100,4377800,4323100,432310%-1,25
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,2041100,2177100,2041100,204110%0,00
Dogusan Boru Sanayii ve Ticaret A.S.0,6607500,6933800,6525900,660750%1,25
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.1,26071,26071,23221,2512%-1,49
Dunya Holding A.Ş.11,271711,543411,135911,2717%-1,19
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0486230,0514960,0477380,048623%0,92
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1629620,1629620,1574070,159259%-1,15
Eczacibasi Yatirim Holding A.S.0,9000000,9000000,8916700,900000%0,00
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.1,30031,30031,25211,2714%0,00
Ege Endustri ve Ticaret A.S.6,75006,95006,55006,7500%3,85
Ege Profil ve Sanayi A.S.0,1096800,1096800,1096800,109680%0,00
Ege Seramik Sanayi ve Ticaret A.Ş.1,09001,13001,07001,0900%-0,91
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,6728400,7051400,6674600,672840%-2,34
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,2080000,2106700,2066700,208000%-1,89
Emek Elektrik Endüstrisi A.Ş.0,3250000,3400000,3200000,325000%-4,41
Eminis Ambalaj A.S.1,08481,08481,07711,0771%0,00
Enka Insaat ve Sanayi A.S.0,4985360,5060900,4960180,498536%-1,49
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.0,8613000,9004500,8482500,861300%-2,94
Eregli Demir ve Celik Fabrikalari T.A.S.0,1672720,1688210,1657230,167272%-1,37
Ersu Meyve ve Gida Sanayi A.S.0,8863100,9042100,8818300,886310%-0,50
Escort Teknoloji Yatırım A.Ş.0,0293410,0298910,0289740,029341%-1,84
Federal-Mogul Izmit Piston2,57142,62862,57142,5714%-2,17
Ford Otomotiv Sanayi A.Ş.0,4750000,4775000,4725000,475000%-0,52
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0049410,0051880,0049410,004941%-2,93
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.1,13481,13481,09761,1348%2,81
Garanti Faktoring A.S.0,3343500,3456500,3117600,334350%5,71
Garanti Yatirim Ortakligi A.S.0,1928800,1928800,1894300,191160%-2,63
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0467740,0476800,0467740,046774%-1,90
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,6121190,6222360,6070600,612119%-1,63
Goodyear Lastikleri T.A.Ş.0,0831100,0846780,0831100,083110%-1,85
Göltaş Göller Bölgesi Çimento A.Ş.2,38002,40002,36002,3800%-0,83
GSD Denizcilik Gayrimenkul A.Ş.0,3366600,3899900,3333300,336660%1,00
GSD Holding A.S.0,2269400,2269400,2209700,223960%0,00
Gubre Fabrikalari T.A.S.0,0943100,0958000,0928100,094310%-1,56
Hacı Ömer Sabancı Holding A.Ş.1,96041,98681,94731,9604%-0,67
Hektaş Ticaret T.A.Ş.0,0179330,0179330,0177620,017933%0,00
Hürriyet Gazetecilik ve Matbaacılık A.Ş.1,69681,69681,65441,6686%-2,48
ICBC Turkey Bank A.S.0,2395400,2463800,2327000,239540%0,00
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,0866000,0910000,0860000,086600%1,88
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.1,52511,60451,42981,5251%-0,52
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,7300000,7500000,7100000,730000%-1,35
Ihlas Holding A.S.0,7778600,7935700,7621400,777860%-2,94
Intema Insaat ve Tesisat Malzeme A.S.0,5138500,5138500,5106400,510640%-0,62
Inveo Yatırım Holding A.Ş.0,0183310,0185690,0180930,018331%0,00
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,5092900,5283900,5092900,509290%-2,44
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,5092880,5283860,5092880,509288%-2,44
Is Finansal Kiralama A.S.0,1416800,1589700,1390200,141680%3,90
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,4646700,4881400,4599700,464670%-1,98
Isiklar Enerji ve Yapı Holding A.Ş.0,7200000,7400000,7100000,720000%-1,37
Izmir Demir Celik Sanayi A.S.0,1643400,1676600,1626800,164340%-1,00
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,4261100,4392200,3900600,426110%-2,98
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,1197100,1197100,1157900,115790%-3,27
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0413500,0425800,0409400,041350%-1,94
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0968400,0968400,0926100,093140%-2,76
Karsan Otomotiv Sanayii ve Ticaret A.S.1,70621,74221,69421,7062%-1,39
Karsu Tekstil Sanayii ve Ticaret A.S.0,7300000,7400000,7300000,730000%0,46
Kartonsan Karton Sanayi ve Ticaret A.Ş.43,571443,571442,142943,2143%0,83
Kent Gıda Maddeleri Sanayii A.Ş.0,0141000,0142000,0140000,014100%-0,70
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,0548800,0559600,0541500,054880%-2,56
Kervansaray Yatirim Holding A.S.1,34381,43781,26311,3438%1,01
Klimasan Klima Sanayi ve Ticaret A.Ş.0,3757600,3863600,3712100,375760%-1,78
Koç Holding A.Ș.4,10024,15924,04124,1002%-1,42
Konfrut Gida Sanayi ve Ticaret A.S.0,0400000,0400000,0381250,039375%0,00
Konya Cimento Sanayii A.S.11,200011,200011,000011,2000%0,00
Kordsa Teknik Tekstil A.S.0,1079000,1096540,1061450,107900%-2,38
Koza Anadolu Metal Madencilik A.S.0,1474800,1489400,1445500,147480%0,00
Kristal Kola ve Meşrubat Sanayi A.Ş.1,24171,24171,18041,1880%-4,32
Kuvva Gıda Ticaret ve Sanayi A.Ş.0,7173370,7367900,6930200,717337%1,72
Kütahya Porselen Sanayi A.Ş.0,9870101,00000,9740300,987010%-0,65
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0235360,0239020,0231700,023536%-3,02
Logo Yazilim Sanayi ve Ticaret A.S.0,9333301,00830,9166700,933330%-0,89
Luks Kadife Ticaret Sanayii A.S.0,8836000,9281500,8836000,883600%-0,83
Lydia Holding AS0,6112950,6112950,5838210,597558%-2,25
Makina Takim Endustrisi A.S.0,3641100,3732100,3550100,364110%-2,44
Marmaris Altinyunus Turistik Tesisler A.S.1,76001,77001,75001,7600%0,00
Marshall Boya ve Vernik Sanayi A.Ş.8,97159,13178,25068,9715%-2,61
Marti Otel İşletmeleri A.Ş.0,5800000,5800000,5650000,565000%-2,59
Mazhar Zorlu Holding A.S.0,9700001,03000,8800000,970000%11,49
Menderes Tekstil Sanayi ve Ticaret A.S.0,2622200,2691200,2622200,262220%-1,30
Merko Gıda Sanayi ve Ticaret A.Ş.1,11961,13741,03071,1196%8,62
Metemtur Otelcilik ve Turizm AS0,6727900,6821400,6634500,672790%-0,69
Metro Ticari ve Mali Yatirimlar Holding A.S.0,7603300,7740900,7500100,760330%-3,07
Metro Yatirim Ortakligi A.S.0,6733300,6800000,6600000,673330%0,00
Migros Ticaret Anonim Sirketi5,96006.040.000,005.920.000,006.040.000,00%0,67
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,6113000,6113000,5838200,597560%-2,25
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,5842500,5937500,5747500,584250%-3,15
Mondi Turkey Corrugated Cardboard Inc.0,5842470,5937470,5747470,584247%-3,15
Net Holding A.S.0,1444700,1499200,1444700,144470%-1,85
Netas Telekomunikasyon A.S.2,62502,62502,57502,6250%-0,94
Nuh Cimento Sanayi A.S.2,03752,03752,00002,0250%0,00
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,2950000,3025000,2950000,295000%0,85
Otokar Otomotiv ve Savunma Sanayi A.Ş.2,92503,00002,90002,9250%-2,50
Oyak Cimento Fabrikalari A.S.0,3717840,3717840,3654960,367854%-1,06
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0065230,0069940,0062540,006523%5,43
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.5,80005,80005,65005,7500%1,77
Parsan Makina Parçaları Sanayi A.Ş.0,3695400,3775200,3535900,369540%6,10
Penguen Gıda Sanayi A.Ş.2,24332,30802,22182,2433%-2,80
Petkim Petrokimya Holding A.S.0,5235100,5380500,5186600,523510%-2,70
Petrokent Turizm A.Ş.6,27306,47706,27306,2730%-2,38
Pınar Entegre Et ve Un Sanayi A.Ş.0,0553570,0559520,0553570,055357%-1,06
Pinar Su Sanayi ve Ticaret A.S.0,0431160,0431160,0424950,042805%-0,72
Pinar Sut Mamulleri Sanayii A.S.0,0788170,0798020,0783250,078817%-1,84
QNB Bank A.Ş.0,1395980,1411490,1380470,139598%0,00
QNB Finansal Kiralama A.S.0,4723800,4957900,4553600,472380%8,29
QNB Finansal Kiralama A.Ş.0,0543210,0570130,0523640,054321%8,29
QNB Finansbank A.Ş.0,2291900,2317400,2266400,229190%0,00
Ral Yatirim Holding A.S.0,0907760,0923420,0899940,090776%-0,86
Ray Sigorta A.S.0,8017900,8183200,7935300,801790%-2,02
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,4325000,4550000,4300000,432500%1,76
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,7668250,7875500,7668250,766825%-2,63
Sanko Pazarlama İthalat İhracat A.Ş.2,63942,69112,60492,6394%0,00
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0570000,0570000,0565000,057000%0,00
Sasa Polyester Sanayi A.Ş.0,0060730,0061770,0060110,006073%-2,33
Selcuk Gida Endustri Ihracat A.S.17,961518,394317,745117,9615%-1,19
Serve Film Prodüksiyon Eglence A.S.0,7173400,7355700,6930200,717340%1,72
Soktas Tekstil Sanayi ve Ticaret A.S.0,8534000,8534000,8319500,849110%0,51
Sonmez Filament Sentetik A.S.1,03571,07140,9714301,0357%-3,33
Sonmez Pamuklu Sanayii A.S.0,2481160,2503320,2436860,248116%0,90
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,37002,37002,34002,3400%-2,09
Şekerbank T.A.Ş.0,1838900,1838900,1773200,179510%-3,53
Tat Gida Sanayi A.S.1,41111,42221,38891,4111%-0,78
Tek Art Insaat Ticaret Turizm A.S.1,81941,81941,79141,8194%1,56
Tera Finansal Yatırımlar Holding A.Ş.0,3154330,3154330,3053960,313999%0,00
Tera Yatirim Teknoloji Holding A.Ş.0,2076670,2122310,2076670,207667%-1,09
Tofas Turk Otomobil Fabrikasi A.S.1,61101,62901,60201,6110%-1,65
Tukas Gida Sanayi ve Ticaret A.S.0,3129620,3148140,3129620,312962%-0,59
Tupras Turkiye Petrol Rafinerileri A.S.1,62861,64291,60001,6286%1,79
Turcas Petrol A.S.0,5831700,5895100,5736600,583170%-1,60
Turk Prysmian Kablo ve Sistemleri A.S.0,3620200,3653700,3553100,362020%-1,82
Turk Sise ve Cam Fabrikalari A.S.0,2628600,2628600,2584600,259930%-1,11
Turkcell Iletisim Hizmetleri A.S.1,87491,89331,87491,8749%0,96
Turkish Airlines Inc.0,000760000,000760000,000740000,00075000%-1,32
Turkiye Sigorta A.S.0,0240430,0240430,0230700,023209%0,60
Turkiye Sınai Kalkınma Bankası A.Ş.0,0854500,0875900,0840300,084030%0,00
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,95331,95331,86611,8836%-1,82
Türkiye Garanti Bankası A.Ş.0,5068000,5068000,4952800,499890%-1,36
Türkiye Kalkınma ve Yatırım Bankası A.Ş.0,5443300,5443300,5292100,536770%2,40
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,3322000,3559300,3016900,332200%6,52
Usak Seramik Sanayii A.S.0,0560760,0573650,0547860,056076%-1,14
Vakif Finansal Kiralama A.S.0,0085820,0085820,0074440,007491%8,22
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0266020,0266020,0249790,025104%1,52
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,3759800,4096900,3759800,375980%2,11
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2504700,2548400,2482800,250470%-0,43
Vestel Elektronik Sanayi ve Ticaret A.S.3,67503,72503,65003,6750%-1,34
Viking Kagit ve Seluloz A.S.0,3911800,4000000,3911800,391180%0,00
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0390000,0390000,0370000,037000%-5,13
Yapi ve Kredi Bankasi A.S.0,3525600,3576700,3474500,352560%-1,43
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,1601700,1609600,1570100,160170%1,50
Yesil Yapi Endustrisi A.S.0,5439860,5439860,5329970,532997%-2,51
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0749250,0756000,0745870,074925%-0,89
Zorlu Enerji Elektrik Üretim A.Ş.1,29721,31741,29051,2972%-1,03