Amerikan Doları 50,0212 %0,07Euro 56,1139 %0,32Gram Altın 6.559,00 %3,02Ons Altın 4.055,81 %3,49Brent Petrol 94,6611 %-9,13EUR/USD 1,1218 %0,25Bitcoin 80.204,15 %3,55Ethereum 2.421,56 %6,45

18 Eylül 2003 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,5619040,5809520,5571420,561904%-2,48
Afyon Çimento Sanayi T.A.Ş.0,0820600,0820600,0809600,082060%2,04
Akbank T.A.Ş.1,51561,54371,47351,5156%3,85
Akçansa Çimento Sanayi ve Ticaret A.Ş.2,20002,40002,15712,2000%1,32
Akenerji Elektrik Üretim A.Ş.0,9331400,9411200,9171900,933140%0,00
Akin Tekstil A.S.2,02002,02001,99001,9900%-0,50
Aksa Akrilik Kimya Sanayii A.Ş.0,0831850,0845830,0817870,083185%0,85
Aksigorta A.Ş.0,8741200,8826900,8655500,874120%0,99
Aksu Enerji Ve Ticaret A.S.0,5406500,5450800,5362100,540650%-0,81
Alarko Carrier Sanayi ve Ticaret A.S.8,81258,81258,62508,8125%0,71
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0212640,0214390,0210880,021264%0,00
Alarko Holding A.Ş.1,03311,03761,01051,0331%1,33
Alcatel Lucent Teletas Telekomunikasyon A.S.2,35282,35282,30412,3528%1,58
Alkim Alkali Kimya A.S.0,2868100,2909300,2785680,286810%2,96
Alkim Kagit Sanayi ve Ticaret A.S.0,1166660,1171420,1076190,116666%9,87
Altinyunus Cesme Turistik Inc.1,43661,47911,42811,4366%-8,15
Anadolu Anonim Türk Sigorta Şirketi0,2221530,2240850,2182890,222153%0,88
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,4180620,4264230,4041260,418062%2,74
Anadolu Grubu Holding A.S.0,0577500,0577500,0577500,057750%0,00
Anadolu Hayat Emeklilik A.S.0,2907800,2923400,2782700,290780%0,54
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,5498010,5498010,5296250,549801%1,87
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,1547750,1547750,1518550,154775%0,95
Arcelik A.S.5,02445,02444,87805,0000%3,54
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,4096200,4129200,4030100,409620%0,81
Arsan Tekstil Sanayi ve Ticaret A.S.0,0531370,0531370,0526020,052870%-1,00
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1558380,1587780,1543680,155838%0,00
Ata Gayrimenkul Yatirim Ortakligi A.S.0,5496800,5711000,5496800,549680%-1,91
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,2653800,2780200,2464200,265380%5,00
Atlantis Yatirim Holding A.S.0,6679900,6679900,6510100,667990%2,61
Atlas Yatırım Ortaklığı A.Ş.0,2740800,2740800,2701600,274080%0,72
Avrasya Gayrimenkul Yatirim Ortakligi A.S.0,7447600,7528600,7366700,744760%-2,13
Ayen Enerji A.S.0,6300700,6345400,6256000,630070%1,44
Aygaz A.S.3,22503,22503,15003,2000%-0,78
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,17461,17941,16491,1746%0,00
Bak Ambalaj Sanayi ve Ticaret A.S.1,33431,33431,31021,3102%0,46
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,36251,38751,35001,3625%0,00
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0272950,0275490,0271680,027295%0,00
Batisoke Cimento Sanayi ve Ticaret A.S.0,2529800,2529800,2489900,252980%0,79
Besiktas Futbol Yatirimlari A.S.0,3665540,3685350,3625910,366554%-0,54
Big Medya Teknoloji Anonim Sirketi2,20952,20952,15932,1844%4,07
Birlik Mensucat Fabric Industry and Trade Inc.5,42695,55025,34465,4269%1,54
Blume Metal Kimya Anonim Sirketi0,1375710,1394050,1375710,137571%0,00
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.0,8200000,8250000,8100000,820000%0,00
Borusan Yatirim ve Pazarlama A.S.1,36671,37501,33331,3667%-0,61
Bosch Fren Sistemleri A.Ş.1,68001,68001,65001,6800%0,60
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0357330,0357330,0352050,035733%0,49
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,00611,00610,9939001,0061%0,61
Burcelik Bursa Celik Dokum Sanayi A.S.0,0473070,0473070,0469230,047307%0,82
Bursa Cimento Fabrikasi A.S.1,12331,13401,08051,1233%-0,94
Celik Halat ve Tel Sanayii A.S.0,7957800,8093500,7731700,795780%4,76
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,4459800,4459800,4390800,441380%-1,54
Cim Beton Hazirbeton Prefabrication A.S.7,20007,20006,80007,1500%0,00
Cimentas Izmir Cimento Fabrikasi A.S.2,58082,58082,53262,5808%-0,93
Coca-Cola İçecek A.Ş.2,41002,41002,35002,4100%1,69
Cosmos Yatirim Holding A.S.0,4489100,4489100,4280300,448910%0,78
Çelebi Hava Servisi A.Ş.4,69444,69444,47224,6111%2,47
Çimsa Çimento Sanayi ve Ticaret A.Ş.2,26392,26392,20832,2639%2,52
Dagi Yatirim Holding A.S.0,9558600,9558600,9240000,947890%2,59
Dardanel Onentas Gida Sanayi A.S.0,9900001,00000,9700000,990000%-1,00
Demisas Dokum Emaye Sanayi A.S.0,4139200,4160900,4117500,413920%0,00
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.1,51001,52001,50001,5100%-0,66
Derimod Konfeksiyon Ayakkabi A.S.0,5097600,5187900,5007400,509760%0,89
Deva Holding A.S.0,2920800,2920800,2857100,290810%-0,43
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.2,14002,14002,13002,1400%0,00
Dogan Burda Magazine Publishing and Media Inc.2,20952,20952,15932,1844%4,19
Dogan Sirketler Grubu Holdings A.S.0,4111600,4111600,3961600,408160%0,74
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,4760860,4815590,4706140,476086%-1,14
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,4760900,4815600,4706100,476090%-1,14
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,2403900,2449300,2358600,240390%0,00
Dogusan Boru Sanayii ve Ticaret A.S.0,6852200,7097000,6770700,685220%-2,33
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.1,33651,33651,27961,2986%1,48
Dunya Holding A.Ş.12,086612,086611,950812,0866%0,00
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0466330,0470750,0448650,046633%3,43
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1629620,1629620,1592590,161111%0,00
Eczacibasi Yatirim Holding A.S.1,01671,02500,9833301,0167%1,67
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.1,40621,40621,37731,4062%0,69
Ege Endustri ve Ticaret A.S.6,65006,70006,65006,6500%0,00
Ege Profil ve Sanayi A.S.0,1088800,1096800,1088800,108880%1,49
Ege Seramik Sanayi ve Ticaret A.Ş.1,08001,09001,07001,0800%0,00
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,6836000,6943700,6782200,683600%0,00
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,2720000,2746700,2640000,272000%3,03
Emek Elektrik Endüstrisi A.Ş.0,3900000,3950000,3850000,390000%2,63
Eminis Ambalaj A.S.1,18561,18561,15461,1623%-0,66
Enka Insaat ve Sanayi A.S.0,5488930,5488930,5388220,548893%0,00
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.0,9069700,9200200,8874000,906970%-0,71
Eregli Demir ve Celik Fabrikalari T.A.S.0,2013460,2052180,1928280,201346%4,00
Ersu Meyve ve Gida Sanayi A.S.1,39661,43241,37871,3966%0,65
Escort Teknoloji Yatırım A.Ş.0,0317250,0319090,0315420,031725%-1,14
Federal-Mogul Izmit Piston2,61432,64292,60002,6143%0,55
Ford Otomotiv Sanayi A.Ş.0,5850000,5875000,5750000,585000%-1,27
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0056830,0059300,0055340,005683%-2,54
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.1,05421,06041,04181,0542%-0,58
Garanti Faktoring A.S.0,3049800,3072400,3027200,304980%-0,74
Garanti Yatirim Ortakligi A.S.0,1946000,1946000,1911600,191160%-0,89
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0485850,0485850,0479810,048585%0,00
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,7638840,7740010,7537660,763884%3,42
Goodyear Lastikleri T.A.Ş.0,0878140,0885980,0870300,087814%0,90
Göltaş Göller Bölgesi Çimento A.Ş.2,38002,42002,38002,3800%-0,83
GSD Denizcilik Gayrimenkul A.Ş.0,3266600,3333300,3233300,326660%-1,01
GSD Holding A.S.0,2448600,2448600,2388900,241880%0,00
Gubre Fabrikalari T.A.S.0,1167600,1175100,1122700,116760%5,41
Hacı Ömer Sabancı Holding A.Ş.2,30252,31572,21042,3025%2,94
Hektaş Ticaret T.A.Ş.0,0198120,0198120,0194700,019812%1,76
Hürriyet Gazetecilik ve Matbaacılık A.Ş.1,89481,89481,83821,8807%0,76
ICBC Turkey Bank A.S.0,2600700,2600700,2532300,260070%0,00
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,0876000,0890000,0870000,087600%0,69
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.1,69981,79521,65221,6998%1,90
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,7500000,7700000,7500000,750000%-1,32
Ihlas Holding A.S.0,8328600,8878600,8250000,832860%0,00
Intema Insaat ve Tesisat Malzeme A.S.0,5491800,5491800,5363300,549180%1,79
Inveo Yatırım Holding A.Ş.0,0192840,0197600,0190460,019284%0,00
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,5538500,5602200,5474800,553850%-1,14
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,5538500,5602160,5474840,553850%-1,14
Is Finansal Kiralama A.S.0,1376900,1416800,1370200,137690%0,98
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,4740600,4834400,4693600,474060%2,02
Isiklar Enerji ve Yapı Holding A.Ş.0,7900000,8000000,7800000,790000%1,28
Izmir Demir Celik Sanayi A.S.0,1776200,1792800,1743000,177620%0,94
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,4916700,5047800,4425000,491670%9,49
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,1367200,1367200,1308400,134110%-2,38
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0458600,0462700,0446300,045860%-0,89
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,1106000,1106000,1068900,109010%-2,37
Karsan Otomotiv Sanayii ve Ticaret A.S.1,79031,79031,76621,7903%-0,67
Karsu Tekstil Sanayii ve Ticaret A.S.0,7200000,7333300,7133300,720000%-1,82
Kartonsan Karton Sanayi ve Ticaret A.Ş.43,928643,928643,928643,9286%1,65
Kent Gıda Maddeleri Sanayii A.Ş.0,0149000,0149000,0144000,014900%1,36
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,0588500,0592100,0584900,058850%-0,61
Kervansaray Yatirim Holding A.S.1,02131,02801,01451,0213%0,66
Klimasan Klima Sanayi ve Ticaret A.Ş.0,4166700,4166700,4090900,416670%0,92
Koç Holding A.Ș.4,74914,77864,60164,7491%1,90
Konfrut Gida Sanayi ve Ticaret A.S.0,0396870,0396870,0390620,039375%0,00
Konya Cimento Sanayii A.S.11,500011,700011,400011,5000%0,00
Kordsa Teknik Tekstil A.S.0,1105320,1114090,1087770,110532%0,80
Koza Anadolu Metal Madencilik A.S.0,1547800,1547800,1518600,154780%0,95
Kristal Kola ve Meşrubat Sanayi A.Ş.1,28001,28001,25701,2570%-1,80
Kuvva Gıda Ticaret ve Sanayi A.Ş.0,6443870,6687040,6395240,644387%-4,68
Kütahya Porselen Sanayi A.Ş.1,03901,05201,03251,0390%0,00
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0252430,0256090,0250000,025243%1,47
Logo Yazilim Sanayi ve Ticaret A.S.0,9500001,14170,9333300,950000%1,79
Luks Kadife Ticaret Sanayii A.S.0,9058800,9207300,9058800,905880%-0,81
Lydia Holding AS0,7349280,7349280,6662430,693717%0,00
Makina Takim Endustrisi A.S.0,3823200,3823200,3732100,382320%2,44
Marmaris Altinyunus Turistik Tesisler A.S.1,97001,99001,95001,9700%1,55
Marshall Boya ve Vernik Sanayi A.Ş.9,21189,21189,21189,2118%0,00
Marti Otel İşletmeleri A.Ş.0,7000000,7000000,6650000,695000%7,75
Mazhar Zorlu Holding A.S.1,41001,43001,38001,4100%4,44
Menderes Tekstil Sanayi ve Ticaret A.S.0,2863700,2863700,2794700,286370%0,00
Merko Gıda Sanayi ve Ticaret A.Ş.1,20851,24401,20851,2085%1,49
Metemtur Otelcilik ve Turizm AS0,7008300,7101700,7008300,700830%0,00
Metro Ticari ve Mali Yatirimlar Holding A.S.0,7878600,7947400,7844100,787860%0,00
Metro Yatirim Ortakligi A.S.0,7133300,7800000,7000000,713330%0,94
Migros Ticaret Anonim Sirketi7,12007.160.000,007.000.000,007.160.000,00%0,56
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,7349300,7349300,6662400,693720%0,00
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,6887500,7030000,6840000,688750%-0,68
Mondi Turkey Corrugated Cardboard Inc.0,6887470,7029970,6839970,688747%-0,68
Net Holding A.S.0,1690000,1744500,1662700,169000%3,33
Netas Telekomunikasyon A.S.3,02503,05002,92503,0250%2,54
Nuh Cimento Sanayi A.S.2,07502,07502,03752,0625%-0,60
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,3375000,3400000,3350000,337500%0,00
Otokar Otomotiv ve Savunma Sanayi A.Ş.3,05003,10003,02503,0500%0,00
Oyak Cimento Fabrikalari A.S.0,3890760,3890760,3835740,389076%0,41
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0067250,0069260,0066570,006725%0,00
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.6,15006,15005,95006,1000%-1,61
Parsan Makina Parçaları Sanayi A.Ş.0,3110600,3163700,3084000,311060%-0,84
Penguen Gıda Sanayi A.Ş.1,92411,94141,92411,9241%-0,45
Petkim Petrokimya Holding A.S.0,5574400,5671300,5477500,557440%0,88
Petrokent Turizm A.Ş.8,00708,36407,70108,0070%-0,63
Pınar Entegre Et ve Un Sanayi A.Ş.0,0630950,0636900,0625000,063095%0,00
Pinar Su Sanayi ve Ticaret A.S.0,0564540,0564540,0558330,055833%0,56
Pinar Sut Mamulleri Sanayii A.S.0,0886690,0896550,0886690,088669%-0,55
QNB Bank A.Ş.0,1566600,1566600,1520070,156660%1,00
QNB Finansal Kiralama A.S.0,4532300,4553600,4468500,453230%-0,47
QNB Finansal Kiralama A.Ş.0,0521190,0523640,0513850,052119%-0,47
QNB Finansbank A.Ş.0,2572000,2572000,2495600,257200%1,00
Ral Yatirim Holding A.S.0,1087750,1087750,1072100,108775%0,72
Ray Sigorta A.S.0,9175100,9671100,7935300,917510%2,78
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,4375000,4450000,4350000,437500%0,57
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,9395330,9464420,9257170,939533%0,74
Sanko Pazarlama İthalat İhracat A.Ş.2,00112,01831,96662,0011%-0,85
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0600000,0615000,0585000,060000%2,56
Sasa Polyester Sanayi A.Ş.0,0064880,0065290,0063220,006488%0,98
Selcuk Gida Endustri Ihracat A.S.19,259919,259919,043519,2599%0,00
Serve Film Prodüksiyon Eglence A.S.0,6443900,6687000,6383100,644390%-4,50
Soktas Tekstil Sanayi ve Ticaret A.S.0,8491100,8491100,8319500,844820%-1,50
Sonmez Filament Sentetik A.S.1,12861,13571,12861,1286%-0,63
Sonmez Pamuklu Sanayii A.S.0,2259630,2281780,2126710,225963%0,00
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,40002,41002,36002,3600%-2,07
Şekerbank T.A.Ş.0,1948400,1948400,1904600,190460%0,00
Tat Gida Sanayi A.S.1,54441,56671,52221,5444%0,00
Tek Art Insaat Ticaret Turizm A.S.1,84741,86611,83811,8474%0,51
Tera Finansal Yatırımlar Holding A.Ş.0,3441080,3441080,3326380,341241%2,59
Tera Yatirim Teknoloji Holding A.Ş.0,2578710,2738460,2555900,257871%-2,59
Tofas Turk Otomobil Fabrikasi A.S.1,77301,78201,71901,7730%2,60
Tukas Gida Sanayi ve Ticaret A.S.0,3259250,3296290,3240740,325925%0,00
Tupras Turkiye Petrol Rafinerileri A.S.1,72861,74291,68571,7286%0,83
Turcas Petrol A.S.0,6655700,6782500,6592300,665570%0,96
Turk Prysmian Kablo ve Sistemleri A.S.0,3754300,3787800,3720700,375430%1,82
Turk Sise ve Cam Fabrikalari A.S.0,2995800,2995800,2922400,298110%1,00
Turkcell Iletisim Hizmetleri A.S.1,81091,82941,79251,8109%-0,51
Turkish Airlines Inc.0,000780000,000780000,000760000,00077000%-1,28
Turkiye Sigorta A.S.0,0227920,0227920,0225140,022792%0,61
Turkiye Sınai Kalkınma Bankası A.Ş.0,0954200,0978100,0934300,094000%0,00
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,95331,95331,93591,9359%-0,89
Türkiye Garanti Bankası A.Ş.0,6335000,6335000,6047100,627740%0,93
Türkiye Kalkınma ve Yatırım Bankası A.Ş.0,6048100,6048100,5619700,597250%4,41
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,3457600,3491500,3423700,345760%-0,97
Usak Seramik Sanayii A.S.0,0580090,0592980,0580090,058009%0,00
Vakif Finansal Kiralama A.S.0,0075390,0075390,0074440,007491%1,27
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0259780,0259780,0244790,024979%1,01
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,3785700,3889400,3733800,378570%1,39
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2537500,2537500,2504700,253750%1,31
Vestel Elektronik Sanayi ve Ticaret A.S.3,95003,97503,90003,9500%0,00
Viking Kagit ve Seluloz A.S.0,4058800,4088200,4058800,405880%-0,72
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0410000,0440000,0410000,044000%4,76
Yapi ve Kredi Bankasi A.S.0,4087600,4113200,3959900,408760%2,56
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,1964600,2012000,1956700,196460%0,40
Yesil Yapi Endustrisi A.S.0,6181660,6181660,6016820,612671%-0,45
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0776250,0779620,0772870,077625%0,44
Zorlu Enerji Elektrik Üretim A.Ş.1,28381,29721,27031,2838%0,00