Amerikan Doları 50,0242 %0,01Euro 56,1692 %-0,01Gram Altın 6.565,50 %-0,05Ons Altın 4.059,43 %-0,05Brent Petrol 94,7099 %-0,50EUR/USD 1,1228 %-0,02Bitcoin 80.272,49 %0,17Ethereum 2.420,43 %-0,02

8 Eylül 2003 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,5952380,6523800,5904760,595238%0,00
Afyon Çimento Sanayi T.A.Ş.0,0787800,0793200,0787800,078780%0,70
Akbank T.A.Ş.1,29811,30511,28411,2981%0,00
Akçansa Çimento Sanayi ve Ticaret A.Ş.2,01432,04292,00002,0143%-1,40
Akenerji Elektrik Üretim A.Ş.0,8693400,8773100,8613600,869340%0,00
Akin Tekstil A.S.1,92001,92001,88001,9200%0,52
Aksa Akrilik Kimya Sanayii A.Ş.0,0747960,0754950,0740970,074796%-1,83
Aksigorta A.Ş.0,7327200,7370100,7284400,732720%-1,16
Aksu Enerji Ve Ticaret A.S.0,5184900,5229200,5140600,518490%0,00
Alarko Carrier Sanayi ve Ticaret A.S.8,56258,75008,50008,5625%-0,72
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0202090,0203850,0202090,020209%-0,86
Alarko Holding A.Ş.0,9203200,9248300,9158100,920320%-0,97
Alcatel Lucent Teletas Telekomunikasyon A.S.2,10902,13342,09682,1090%-0,58
Alkim Alkali Kimya A.S.0,2662050,2719750,2620850,266205%-2,12
Alkim Kagit Sanayi ve Ticaret A.S.0,0966660,0976190,0961900,096666%-0,98
Altinyunus Cesme Turistik Inc.0,8840400,9010400,8840400,884040%-0,95
Anadolu Anonim Türk Sigorta Şirketi0,1931760,1951080,1931760,193176%0,00
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,3372360,3400230,3372360,337236%-1,63
Anadolu Grubu Holding A.S.0,0498750,0498750,0498750,049875%0,00
Anadolu Hayat Emeklilik A.S.0,2376300,2423200,2360600,237630%-1,30
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,4766620,4842280,4741400,476662%0,00
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,1460140,1489350,1460140,146014%0,00
Arcelik A.S.4,56104,56104,43904,4878%-2,13
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,3865000,3997100,3831900,386500%-1,68
Arsan Tekstil Sanayi ve Ticaret A.S.0,0523350,0523350,0515340,051534%-1,03
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1462820,1484870,1462820,146282%-0,50
Ata Gayrimenkul Yatirim Ortakligi A.S.0,5568200,5603900,5568200,556820%0,65
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,2464200,2464200,2337900,246420%2,63
Atlantis Yatirim Holding A.S.0,6057200,6113800,6057200,605720%0,94
Atlas Yatırım Ortaklığı A.Ş.0,2623300,2623300,2623300,262330%-0,74
Avrasya Gayrimenkul Yatirim Ortakligi A.S.0,6557200,6719100,6557200,655720%-1,22
Ayen Enerji A.S.0,5943200,5987900,5898600,594320%0,00
Aygaz A.S.2,92502,92502,85002,8750%-1,71
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,08241,09201,08241,0824%-0,45
Bak Ambalaj Sanayi ve Ticaret A.S.1,34941,34941,31021,3192%-2,23
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,17501,19381,16251,1750%1,08
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0270410,0274220,0270410,027041%-1,84
Batisoke Cimento Sanayi ve Ticaret A.S.0,2410300,2410300,2370400,241030%-0,82
Besiktas Futbol Yatirimlari A.S.0,3586280,3606100,3586280,358628%-1,09
Big Medya Teknoloji Anonim Sirketi1,99861,99861,93331,9835%1,28
Birlik Mensucat Fabric Industry and Trade Inc.5,34465,46804,97465,3446%1,56
Blume Metal Kimya Anonim Sirketi0,1339020,1366540,1339020,133902%-0,68
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.0,7550000,7650000,7300000,755000%-1,31
Borusan Yatirim ve Pazarlama A.S.1,24171,27501,24171,2417%-2,61
Bosch Fren Sistemleri A.Ş.1,57001,58001,57001,5700%-0,63
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0337970,0337970,0334450,033621%0,00
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.0,9817100,9878000,9756100,981710%0,63
Burcelik Bursa Celik Dokum Sanayi A.S.0,0450000,0453840,0446150,045000%0,00
Bursa Cimento Fabrikasi A.S.1,12331,14471,11261,1233%-0,94
Celik Halat ve Tel Sanayii A.S.0,7279600,7415200,7234400,727960%-2,42
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,4321800,4321800,4275900,427590%-1,06
Cim Beton Hazirbeton Prefabrication A.S.7,45007,45007,45007,4500%-0,67
Cimentas Izmir Cimento Fabrikasi A.S.2,48432,53262,48432,4843%-0,96
Coca-Cola İçecek A.Ş.2,07002,08002,07002,0700%-0,96
Cosmos Yatirim Holding A.S.0,4663100,4663100,4245500,452390%7,44
Çelebi Hava Servisi A.Ş.4,47224,47224,41674,4167%-0,62
Çimsa Çimento Sanayi ve Ticaret A.Ş.2,06942,08332,05562,0694%-0,67
Dagi Yatirim Holding A.S.0,8961200,8961200,8682400,872220%0,00
Dardanel Onentas Gida Sanayi A.S.0,9400001,04000,9000000,940000%0,00
Demisas Dokum Emaye Sanayi A.S.0,4030900,4204200,4030900,403090%-1,06
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.1,51001,51001,48001,5100%1,34
Derimod Konfeksiyon Ayakkabi A.S.0,4736700,4872100,4691600,473670%-0,95
Deva Holding A.S.0,2755000,2755000,2691300,274230%-0,46
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.2,09002,15002,08002,0900%-2,79
Dogan Burda Magazine Publishing and Media Inc.1,99611,99611,93331,9835%1,28
Dogan Sirketler Grubu Holdings A.S.0,3361300,3361300,3271300,330130%-1,79
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,4432530,4487250,4432530,443253%-1,22
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,4432500,4487300,4432500,443250%-1,22
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,2267900,2313200,2267900,226790%-0,99
Dogusan Boru Sanayii ve Ticaret A.S.0,6525900,6607500,6362800,652590%1,26
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.1,23221,23221,20381,2038%-3,79
Dunya Holding A.Ş.12,086612,358211,950812,0866%-1,11
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0442020,0459700,0439810,044202%-4,76
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1648140,1648140,1574070,161111%-2,25
Eczacibasi Yatirim Holding A.S.0,8916700,8916700,8750000,891670%0,94
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.1,33881,33881,25211,2906%-0,74
Ege Endustri ve Ticaret A.S.7,10007,30007,05007,1000%-4,05
Ege Profil ve Sanayi A.S.0,1048770,1128830,1048770,104877%-4,38
Ege Seramik Sanayi ve Ticaret A.Ş.1,06001,08001,06001,0600%0,00
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,6889900,7105200,6889900,688990%-2,29
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,2213300,2213300,2120000,221330%3,10
Emek Elektrik Endüstrisi A.Ş.0,3750000,4000000,3700000,375000%-7,41
Eminis Ambalaj A.S.1,10041,10041,07711,0848%-1,41
Enka Insaat ve Sanayi A.S.0,5237150,5337860,5237150,523715%-1,89
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.0,8417200,8482500,8417200,841720%0,78
Eregli Demir ve Celik Fabrikalari T.A.S.0,1664980,1664980,1657230,166498%-0,92
Ersu Meyve ve Gida Sanayi A.S.1,13701,13701,11011,1370%5,83
Escort Teknoloji Yatırım A.Ş.0,0300750,0306250,0297080,030075%0,00
Federal-Mogul Izmit Piston2,67142,67142,62862,6714%1,63
Ford Otomotiv Sanayi A.Ş.0,4950000,5000000,4925000,495000%-1,49
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0046740,0046740,0045950,004674%0,00
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.1,03561,11620,9735801,0356%-5,11
Garanti Faktoring A.S.0,3049800,3095000,3049800,304980%-1,46
Garanti Yatirim Ortakligi A.S.0,1946000,1946000,1894300,189430%-1,79
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0458690,0467740,0449640,045869%-1,30
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,6222360,6272950,6020010,622236%4,24
Goodyear Lastikleri T.A.Ş.0,0823250,0831100,0815410,082325%-0,94
Göltaş Göller Bölgesi Çimento A.Ş.2,36002,38002,32002,3600%-0,84
GSD Denizcilik Gayrimenkul A.Ş.0,3166600,3233300,3166600,316660%-2,06
GSD Holding A.S.0,2299300,2299300,2239600,223960%-1,31
Gubre Fabrikalari T.A.S.0,1010400,1025400,0995500,101040%0,75
Hacı Ömer Sabancı Holding A.Ş.1,96041,97361,93411,9604%0,00
Hektaş Ticaret T.A.Ş.0,0203240,0203240,0189580,019129%-3,45
Hürriyet Gazetecilik ve Matbaacılık A.Ş.1,71101,71101,66861,6827%-1,65
ICBC Turkey Bank A.S.0,2463800,2463800,2395400,246380%2,86
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,0866000,0876000,0860000,086600%0,70
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.1,65221,66811,60451,6522%2,97
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,7400000,7500000,7300000,740000%0,00
Ihlas Holding A.S.0,8171400,8328600,8092800,817140%-0,95
Intema Insaat ve Tesisat Malzeme A.S.0,5170600,5170600,5042200,517060%2,55
Inveo Yatırım Holding A.Ş.0,0185690,0188070,0183310,018569%0,00
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,5220200,5283900,5156500,522020%-1,21
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,5220200,5283860,5156540,522020%-1,20
Is Finansal Kiralama A.S.0,1303700,1350300,1290400,130370%-1,01
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,4271200,4365100,4224300,427120%-2,15
Isiklar Enerji ve Yapı Holding A.Ş.0,7300000,7400000,7300000,730000%-1,35
Izmir Demir Celik Sanayi A.S.0,1743000,1776200,1660000,174300%5,00
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,4425000,4425000,4326700,442500%1,50
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,1386900,1386900,1256000,138690%21,15
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0483100,0483100,0438100,048310%21,63
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,1121900,1121900,0941900,112190%21,84
Karsan Otomotiv Sanayii ve Ticaret A.S.1,68211,70621,65811,6821%-0,71
Karsu Tekstil Sanayii ve Ticaret A.S.0,7233300,7300000,7233300,723330%0,46
Kartonsan Karton Sanayi ve Ticaret A.Ş.44,285744,285742,857143,5714%1,67
Kent Gıda Maddeleri Sanayii A.Ş.0,0143000,0143000,0141000,014300%1,42
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,0581300,0606500,0570400,058130%0,00
Kervansaray Yatirim Holding A.S.0,9742200,9943800,9675100,974220%-2,69
Klimasan Klima Sanayi ve Ticaret A.Ş.0,3863600,3863600,3825800,386360%-1,92
Koç Holding A.Ș.4,07074,10024,04124,0707%0,00
Konfrut Gida Sanayi ve Ticaret A.S.0,0400000,0400000,0390620,039062%0,00
Konya Cimento Sanayii A.S.11,200011,300011,100011,2000%0,00
Kordsa Teknik Tekstil A.S.0,1035140,1052680,1026360,103514%-1,67
Koza Anadolu Metal Madencilik A.S.0,1460100,1489400,1460100,146010%0,00
Kristal Kola ve Meşrubat Sanayi A.Ş.1,26471,26471,24171,2417%-0,61
Kuvva Gıda Ticaret ve Sanayi A.Ş.0,7173370,7659700,7124740,717337%0,68
Kütahya Porselen Sanayi A.Ş.0,9740300,9805200,9675300,974030%-0,66
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0242680,0246340,0241460,024268%0,00
Logo Yazilim Sanayi ve Ticaret A.S.0,9166701,11670,9000000,916670%-0,90
Luks Kadife Ticaret Sanayii A.S.0,8910300,9058800,8910300,891030%0,00
Lydia Holding AS0,5906900,5906900,5769530,583821%-2,30
Makina Takim Endustrisi A.S.0,3732100,3914200,3732100,373210%-2,38
Marmaris Altinyunus Turistik Tesisler A.S.1,74001,75001,74001,7400%-0,57
Marshall Boya ve Vernik Sanayi A.Ş.8,73128,81138,73128,7312%-0,91
Marti Otel İşletmeleri A.Ş.0,5800000,5800000,5200000,570000%0,00
Mazhar Zorlu Holding A.S.1,36001,44001,35001,3600%-2,16
Menderes Tekstil Sanayi ve Ticaret A.S.0,2587700,2656700,2587700,258770%-1,32
Merko Gıda Sanayi ve Ticaret A.Ş.1,22621,26181,20851,2262%0,00
Metemtur Otelcilik ve Turizm AS0,6821400,6961500,6821400,682140%-0,68
Metro Ticari ve Mali Yatirimlar Holding A.S.0,7672100,7775300,7637700,767210%-0,45
Metro Yatirim Ortakligi A.S.0,6666700,6800000,6666700,666670%-0,99
Migros Ticaret Anonim Sirketi6,00006.040.000,005.960.000,006.040.000,00%0,00
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,5906900,5906900,5769500,583820%-2,30
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,6175000,6365000,6127500,617500%-3,70
Mondi Turkey Corrugated Cardboard Inc.12,166712,166711,750011,8333%1.745,36
Net Holding A.S.0,1499200,1526400,1471900,149920%0,00
Netas Telekomunikasyon A.S.2,57502,60002,55002,5750%-1,90
Nuh Cimento Sanayi A.S.2,05002,05002,02502,0250%0,00
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,3200000,3225000,3100000,320000%2,40
Otokar Otomotiv ve Savunma Sanayi A.Ş.2,97503,10002,95002,9750%0,00
Oyak Cimento Fabrikalari A.S.0,3678540,3678540,3639240,363924%-0,43
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0065230,0065230,0065230,006523%1,04
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.5,80005,80005,65005,6500%-2,59
Parsan Makina Parçaları Sanayi A.Ş.0,3216900,3349800,3190300,321690%-0,82
Penguen Gıda Sanayi A.Ş.1,95862,01901,94141,9586%-2,16
Petkim Petrokimya Holding A.S.0,5186600,5235100,5138100,518660%-0,93
Petrokent Turizm A.Ş.6,37506,52805,71206,3750%1,63
Pınar Entegre Et ve Un Sanayi A.Ş.0,0601190,0654760,0577380,060119%-9,82
Pinar Su Sanayi ve Ticaret A.S.0,0586250,0586250,0486990,052731%-9,58
Pinar Sut Mamulleri Sanayii A.S.0,0886690,0960590,0871920,088669%-8,16
QNB Bank A.Ş.0,1380470,1395980,1364960,138047%-1,11
QNB Finansal Kiralama A.S.0,4383400,4468500,4319500,438340%-3,29
QNB Finansal Kiralama A.Ş.0,0504060,0513850,0496720,050406%-3,29
QNB Finansbank A.Ş.0,2266400,2291900,2241000,226640%-1,11
Ral Yatirim Holding A.S.0,1001670,1017320,0923420,100167%-2,29
Ray Sigorta A.S.0,8431200,8431200,8265900,843120%2,00
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,4325000,4375000,4300000,432500%0,58
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,8980830,9188080,8359080,898083%6,56
Sanko Pazarlama İthalat İhracat A.Ş.2,07012,10462,05282,0701%-2,44
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0565000,0570000,0565000,056500%-0,88
Sasa Polyester Sanayi A.Ş.0,0061150,0061150,0060110,006115%0,00
Selcuk Gida Endustri Ihracat A.S.19,259919,692719,043519,2599%-1,11
Serve Film Prodüksiyon Eglence A.S.0,7173400,7659700,7112600,717340%0,85
Soktas Tekstil Sanayi ve Ticaret A.S.0,8448200,8448200,8233800,831950%-2,51
Sonmez Filament Sentetik A.S.1,07141,07141,02141,0714%2,74
Sonmez Pamuklu Sanayii A.S.0,2148860,2259630,2117850,214886%-3,00
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,47002,48002,44002,4800%-1,59
Şekerbank T.A.Ş.0,1838900,1838900,1795100,181700%0,00
Tat Gida Sanayi A.S.1,41111,44441,41111,4111%-2,31
Tek Art Insaat Ticaret Turizm A.S.1,77281,81011,74481,7728%-0,52
Tera Finansal Yatırımlar Holding A.Ş.0,3226010,3226010,3125650,313999%0,00
Tera Yatirim Teknoloji Holding A.Ş.0,2076670,2099480,2053850,207667%0,00
Tofas Turk Otomobil Fabrikasi A.S.1,57501,60201,57501,5750%-1,69
Tukas Gida Sanayi ve Ticaret A.S.0,3203700,3240740,3185180,320370%-0,57
Tupras Turkiye Petrol Rafinerileri A.S.1,62861,64291,61431,6286%-0,87
Turcas Petrol A.S.0,6307100,6370500,6243700,630710%-1,00
Turk Prysmian Kablo ve Sistemleri A.S.0,3586700,3620200,3553100,358670%-2,73
Turk Sise ve Cam Fabrikalari A.S.0,2614000,2614000,2569900,256990%-2,23
Turkcell Iletisim Hizmetleri A.S.1,71881,75561,71881,7188%-1,58
Turkish Airlines Inc.0,000750000,000750000,000730000,00073000%-2,67
Turkiye Sigorta A.S.0,0222360,0222360,0219580,021958%-1,25
Turkiye Sınai Kalkınma Bankası A.Ş.0,0854500,0875900,0840300,084030%-1,66
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,90101,90101,86611,8836%-0,92
Türkiye Garanti Bankası A.Ş.0,5045000,5045000,4975900,499890%-0,46
Türkiye Kalkınma ve Yatırım Bankası A.Ş.0,5796100,5796100,5644900,579610%1,32
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,3355900,3491500,3322000,335590%-3,88
Usak Seramik Sanayii A.S.0,0554310,0560760,0547860,055431%0,00
Vakif Finansal Kiralama A.S.0,0074910,0074910,0072540,007302%-1,91
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0247290,0247290,0241040,024229%-1,02
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,3656100,3707900,3630100,365610%0,00
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2428100,2450000,2428100,242810%-0,89
Vestel Elektronik Sanayi ve Ticaret A.S.3,60003,65003,57503,6000%-0,69
Viking Kagit ve Seluloz A.S.0,3970600,4058800,3911800,397060%-4,26
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0370000,0380000,0360000,037000%0,00
Yapi ve Kredi Bankasi A.S.0,3474500,3500000,3448900,347450%-0,73
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,1775300,1791000,1759500,177530%-1,31
Yesil Yapi Endustrisi A.S.0,6181660,6181660,5934390,607177%-2,64
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0742500,0752620,0742500,074250%-0,90
Zorlu Enerji Elektrik Üretim A.Ş.1,22331,25691,21661,2233%-2,15