Amerikan Doları 50,0258 %0,02Euro 56,1701 %-0,00Gram Altın 6.568,50 %0,00Ons Altın 4.061,08 %-0,01Brent Petrol 94,6094 %-0,60EUR/USD 1,1228 %-0,02Bitcoin 80.258,01 %0,15Ethereum 2.418,81 %-0,09

29 Eylül 2003 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,5857140,6047610,5857140,585714%1,65
Afyon Çimento Sanayi T.A.Ş.0,0820600,0842500,0820600,082060%-1,31
Akbank T.A.Ş.1,55771,62791,54371,5577%-3,48
Akçansa Çimento Sanayi ve Ticaret A.Ş.2,28572,40002,27142,2857%-5,33
Akenerji Elektrik Üretim A.Ş.0,9251700,9650400,9171900,925170%-3,33
Akin Tekstil A.S.2,04002,04001,97001,9800%-3,41
Aksa Akrilik Kimya Sanayii A.Ş.0,0852820,0887770,0845830,085282%-3,17
Aksigorta A.Ş.0,8484100,8826900,8398400,848410%-4,81
Aksu Enerji Ve Ticaret A.S.0,5406500,5450800,5362100,540650%-1,61
Alarko Carrier Sanayi ve Ticaret A.S.8,62509,18758,56258,6250%-6,76
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0207360,0216150,0207360,020736%-4,07
Alarko Holding A.Ş.1,05121,08721,05121,0512%-3,72
Alcatel Lucent Teletas Telekomunikasyon A.S.2,27972,38942,27972,2797%-5,56
Alkim Alkali Kimya A.S.0,2760950,2843370,2760950,276095%-2,33
Alkim Kagit Sanayi ve Ticaret A.S.0,0995230,1038090,0995230,099523%-4,13
Altinyunus Cesme Turistik Inc.1,44511,49611,42811,4451%-1,16
Anadolu Anonim Türk Sigorta Şirketi0,2318120,2414710,2298800,231812%-4,76
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,4188980,4339480,4163900,418898%-2,40
Anadolu Grubu Holding A.S.0,0577500,0577500,0577500,057750%0,00
Anadolu Hayat Emeklilik A.S.0,3501900,3720700,3470600,350190%-4,68
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,5901530,6305060,5851090,590153%-4,88
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,1489350,1547750,1489350,148935%-3,77
Arcelik A.S.5,46345,46345,17075,2683%-5,26
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,3931000,4096200,3931000,393100%-4,03
Arsan Tekstil Sanayi ve Ticaret A.S.0,0539380,0539380,0523350,052335%-2,97
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1484870,1617190,1484870,148487%-9,82
Ata Gayrimenkul Yatirim Ortakligi A.S.0,5532500,5675300,5532500,553250%1,31
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,2590600,2653800,2527400,259060%0,00
Atlantis Yatirim Holding A.S.0,6963000,7359200,6963000,696300%0,00
Atlas Yatırım Ortaklığı A.Ş.0,2838700,3171500,2819100,283870%-1,36
Avrasya Gayrimenkul Yatirim Ortakligi A.S.0,7123800,7447600,6961900,712380%-4,35
Ayen Enerji A.S.0,6256000,6479500,6211400,625600%-3,45
Aygaz A.S.3,25003,25003,07503,1250%-3,85
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,26191,28621,24981,2619%0,00
Bak Ambalaj Sanayi ve Ticaret A.S.1,20481,20481,13851,1445%-3,80
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,37501,45001,32501,3750%-5,17
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0279300,0293260,0279300,027930%-5,98
Batisoke Cimento Sanayi ve Ticaret A.S.0,2609400,2609400,2470000,250990%-4,54
Besiktas Futbol Yatirimlari A.S.0,3685350,3744790,3665540,368535%-1,06
Big Medya Teknoloji Anonim Sirketi2,10912,10912,04882,0488%-4,00
Birlik Mensucat Fabric Industry and Trade Inc.5,09805,34465,09805,0980%-5,34
Blume Metal Kimya Anonim Sirketi0,1348190,1403220,1339020,134819%-3,29
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.0,8200000,8400000,8150000,820000%-2,96
Borusan Yatirim ve Pazarlama A.S.1,40831,45001,40831,4083%-2,31
Bosch Fren Sistemleri A.Ş.1,73001,77001,73001,7300%-2,26
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0366130,0366130,0350290,035029%-4,33
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,01831,04881,01831,0183%-3,47
Burcelik Bursa Celik Dokum Sanayi A.S.0,0465380,0480760,0465380,046538%-3,97
Bursa Cimento Fabrikasi A.S.1,13401,13401,12331,1340%-1,85
Celik Halat ve Tel Sanayii A.S.0,7777000,8138700,7686500,777700%-1,71
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,4298900,4298900,4229900,422990%-1,61
Cim Beton Hazirbeton Prefabrication A.S.7,25007,25007,00007,1000%1,43
Cimentas Izmir Cimento Fabrikasi A.S.2,48432,55672,48432,4843%-1,90
Coca-Cola İçecek A.Ş.2,48002,60002,48002,4800%-4,62
Cosmos Yatirim Holding A.S.0,5115400,5115400,4628300,511540%5,00
Çelebi Hava Servisi A.Ş.4,52784,52784,44444,4444%-2,44
Çimsa Çimento Sanayi ve Ticaret A.Ş.2,26392,34722,26392,2639%-4,68
Dagi Yatirim Holding A.S.1,08531,08531,01561,0156%-4,67
Dardanel Onentas Gida Sanayi A.S.0,9500000,9800000,9400000,950000%-3,06
Demisas Dokum Emaye Sanayi A.S.0,3835800,4030900,3814100,383580%-3,80
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.1,50001,51001,47001,5000%-1,32
Derimod Konfeksiyon Ayakkabi A.S.0,4962300,5458500,4917200,496230%-11,29
Deva Holding A.S.0,2933600,2933600,2831600,284430%-3,88
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.2,09002,15002,09002,0900%-2,79
Dogan Burda Magazine Publishing and Media Inc.2,10912,10912,04632,0463%-4,12
Dogan Sirketler Grubu Holdings A.S.0,4291700,4291700,4141700,414170%-3,50
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,4815590,5089200,4651420,481559%-5,38
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,4815600,5089200,4651400,481560%-5,38
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,2381300,2449300,2381300,238130%-4,54
Dogusan Boru Sanayii ve Ticaret A.S.0,6118100,6525900,6118100,611810%-7,41
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.1,31751,31751,27011,2701%-2,90
Dunya Holding A.Ş.12,222412,629812,086612,2224%-3,23
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0439810,0453070,0435390,043981%-2,93
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1648140,1648140,1555550,157407%-3,41
Eczacibasi Yatirim Holding A.S.1,01671,06671,01671,0167%-4,69
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.1,38691,38691,33881,3388%-3,47
Ege Endustri ve Ticaret A.S.6,35006,65006,30006,3500%-4,51
Ege Profil ve Sanayi A.S.0,1088800,1088800,1088800,108880%0,74
Ege Seramik Sanayi ve Ticaret A.Ş.1,13001,16001,12001,1300%-1,74
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,6459300,6836000,6459300,645930%-5,51
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,3040000,3066700,2800000,304000%-4,20
Emek Elektrik Endüstrisi A.Ş.0,3650000,3950000,3600000,365000%-7,59
Eminis Ambalaj A.S.1,20881,20881,16231,1623%-1,96
Enka Insaat ve Sanayi A.S.0,5287510,5388220,5287510,528751%0,00
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.0,9657000,9983200,9657000,965700%-1,99
Eregli Demir ve Celik Fabrikalari T.A.S.0,2129630,2207070,2110270,212963%-2,65
Ersu Meyve ve Gida Sanayi A.S.1,30711,33391,29811,3071%-1,35
Escort Teknoloji Yatırım A.Ş.0,0315420,0322750,0315420,031542%-2,27
Federal-Mogul Izmit Piston2,65712,72862,64292,6571%-3,63
Ford Otomotiv Sanayi A.Ş.0,6125000,6325000,6100000,612500%-4,85
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0056330,0057320,0055840,005633%-1,73
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.1,10381,12861,10381,1038%-2,20
Garanti Faktoring A.S.0,3004700,3072400,3004700,300470%-3,62
Garanti Yatirim Ortakligi A.S.0,1946000,1946000,1808200,184270%-5,31
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0470760,0482830,0470760,047076%-2,50
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,9156490,9814140,9156490,915649%-1,09
Goodyear Lastikleri T.A.Ş.0,0940860,0980070,0909500,094086%-4,76
Göltaş Göller Bölgesi Çimento A.Ş.2,38002,42002,38002,3800%-3,25
GSD Denizcilik Gayrimenkul A.Ş.0,3266600,3333300,3266600,326660%0,00
GSD Holding A.S.0,2508300,2508300,2359000,235900%-5,95
Gubre Fabrikalari T.A.S.0,1362200,1444500,1354700,136220%-1,09
Hacı Ömer Sabancı Holding A.Ş.2,46042,52622,44732,4604%-2,60
Hektaş Ticaret T.A.Ş.0,0198120,0198120,0187870,018958%-4,31
Hürriyet Gazetecilik ve Matbaacılık A.Ş.1,81001,81001,69681,7251%-6,15
ICBC Turkey Bank A.S.0,2669200,2806000,2669200,266920%-2,50
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,0860000,0916000,0850000,086000%-4,44
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.1,57271,62041,55681,5727%-1,98
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,7600000,8100000,7600000,760000%-3,80
Ihlas Holding A.S.0,8800000,9114300,8721400,880000%-1,75
Intema Insaat ve Tesisat Malzeme A.S.0,5684500,5684500,5523900,552390%-2,27
Inveo Yatırım Holding A.Ş.0,0199980,0202360,0195220,019998%1,20
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,5283900,5602200,5283900,528390%-5,68
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,5283860,5602160,5283860,528386%-5,68
Is Finansal Kiralama A.S.0,1416800,1456700,1410100,141680%-3,62
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,4552800,4740600,4552800,455280%-3,96
Isiklar Enerji ve Yapı Holding A.Ş.0,7800000,8300000,7700000,780000%-4,88
Izmir Demir Celik Sanayi A.S.0,1776200,1875800,1776200,177620%-4,46
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,4326700,4392200,4326700,432670%-1,49
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,1413000,1413000,1360700,136070%-4,15
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0454500,0475000,0450400,045450%-5,92
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,1148300,1148300,1095400,109540%-4,61
Karsan Otomotiv Sanayii ve Ticaret A.S.1,83831,93451,80231,8383%-6,13
Karsu Tekstil Sanayii ve Ticaret A.S.0,7233300,7300000,7233300,723330%-0,46
Kartonsan Karton Sanayi ve Ticaret A.Ş.45,357145,357143,928645,0000%1,61
Kent Gıda Maddeleri Sanayii A.Ş.0,0143000,0145000,0142000,014300%-2,72
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,0588500,0628200,0588500,058850%-6,85
Kervansaray Yatirim Holding A.S.0,9675101,02130,9675100,967510%-4,64
Klimasan Klima Sanayi ve Ticaret A.Ş.0,4356100,4356100,4166700,435610%0,88
Koç Holding A.Ș.4,92615,10314,92614,9261%-3,47
Konfrut Gida Sanayi ve Ticaret A.S.0,0425000,0425000,0393750,039687%-0,78
Konya Cimento Sanayii A.S.12,400013,600012,200012,4000%4,20
Kordsa Teknik Tekstil A.S.0,1087770,1140410,1087770,108777%-3,13
Koza Anadolu Metal Madencilik A.S.0,1489400,1547800,1489400,148940%-3,77
Kristal Kola ve Meşrubat Sanayi A.Ş.1,31841,31841,28771,3030%0,00
Kuvva Gıda Ticaret ve Sanayi A.Ş.0,6516820,6930200,6443870,651682%1,13
Kütahya Porselen Sanayi A.Ş.1,05841,12341,05201,0584%-2,40
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0267070,0270730,0265850,026707%-0,91
Logo Yazilim Sanayi ve Ticaret A.S.0,9250001,14170,9166700,925000%-3,48
Luks Kadife Ticaret Sanayii A.S.0,8836000,9207300,8836000,883600%-4,03
Lydia Holding AS0,7005850,7005850,6662430,673112%-4,85
Makina Takim Endustrisi A.S.0,3823200,3914200,3732100,382320%2,44
Marmaris Altinyunus Turistik Tesisler A.S.1,98002,02001,91001,9800%-4,35
Marshall Boya ve Vernik Sanayi A.Ş.9,21189,29199,21189,2118%-1,71
Marti Otel İşletmeleri A.Ş.0,7550000,7550000,6800000,695000%-9,15
Mazhar Zorlu Holding A.S.1,51001,68001,50001,5100%-8,48
Menderes Tekstil Sanayi ve Ticaret A.S.0,2691200,2898200,2691200,269120%-6,02
Merko Gıda Sanayi ve Ticaret A.Ş.1,19071,26181,17291,1907%-5,63
Metemtur Otelcilik ve Turizm AS0,6868100,7148400,6821400,686810%-3,29
Metro Ticari ve Mali Yatirimlar Holding A.S.0,7844100,8222600,7844100,784410%-5,79
Metro Yatirim Ortakligi A.S.0,7000000,7266700,6933300,700000%-4,55
Migros Ticaret Anonim Sirketi6,92007.080.000,006.920.000,007.080.000,00%-3,28
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,7005900,7005900,6662400,673110%-4,85
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,6317500,6792500,6317500,631750%-6,99
Mondi Turkey Corrugated Cardboard Inc.0,6317470,6792470,6317470,631747%-6,99
Net Holding A.S.0,1553700,1717200,1553700,155370%-8,07
Netas Telekomunikasyon A.S.2,90003,00002,90002,9000%-3,33
Nuh Cimento Sanayi A.S.2,07502,07501,86252,0500%-1,20
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,3250000,3475000,3250000,325000%-3,70
Otokar Otomotiv ve Savunma Sanayi A.Ş.3,02503,20003,02503,0250%-3,97
Oyak Cimento Fabrikalari A.S.0,4244470,4244470,3930060,396936%-7,34
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0065230,0067250,0064560,006523%-3,96
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.6,20006,20005,95005,9500%-5,56
Parsan Makina Parçaları Sanayi A.Ş.0,2977600,3137100,2818100,297760%-4,28
Penguen Gıda Sanayi A.Ş.1,78601,92411,78601,7860%-6,76
Petkim Petrokimya Holding A.S.0,5235100,5380500,5186600,523510%-2,70
Petrokent Turizm A.Ş.7,54807,70107,54807,5480%-3,90
Pınar Entegre Et ve Un Sanayi A.Ş.0,0613090,0642850,0613090,061309%-4,63
Pinar Su Sanayi ve Ticaret A.S.0,0542820,0542820,0505600,051181%-6,78
Pinar Sut Mamulleri Sanayii A.S.0,0881770,0906400,0881770,088177%-2,72
QNB Bank A.Ş.0,1489040,1535580,1473530,148904%-4,00
QNB Finansal Kiralama A.S.0,4447200,4574900,4447200,444720%-1,88
QNB Finansal Kiralama A.Ş.0,0511400,0526090,0511400,051140%-1,88
QNB Finansbank A.Ş.0,2444700,2521100,2419200,244470%-4,00
Ral Yatirim Holding A.S.0,1056450,1095580,1056450,105645%-4,26
Ray Sigorta A.S.0,5868800,6199400,5703500,586880%-4,05
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,4300000,4575000,4250000,430000%-4,44
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,9671671,01550,9671670,967167%-3,45
Sanko Pazarlama İthalat İhracat A.Ş.1,82861,89761,81131,8286%-3,64
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0585000,0600000,0585000,058500%-1,68
Sasa Polyester Sanayi A.Ş.0,0065290,0066950,0065290,006529%-1,57
Selcuk Gida Endustri Ihracat A.S.19,476320,125519,259919,4763%-3,23
Serve Film Prodüksiyon Eglence A.S.0,6504700,6930200,6443900,650470%0,94
Soktas Tekstil Sanayi ve Ticaret A.S.0,8362400,8362400,8190900,819090%-1,55
Sonmez Filament Sentetik A.S.1,22141,28571,21431,2214%-0,58
Sonmez Pamuklu Sanayii A.S.0,2162160,2237480,2148860,216216%0,62
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,30002,30002,30002,3000%0,00
Şekerbank T.A.Ş.0,1926500,1926500,1838900,186080%-4,50
Tat Gida Sanayi A.S.1,62221,71111,61111,6222%-4,58
Tek Art Insaat Ticaret Turizm A.S.1,76341,82871,76341,7634%-5,03
Tera Finansal Yatırımlar Holding A.Ş.0,3914230,3914230,3656150,365615%-4,85
Tera Yatirim Teknoloji Holding A.Ş.0,2304870,2487440,2282050,230487%-6,48
Tofas Turk Otomobil Fabrikasi A.S.1,78201,84501,78201,7820%-3,88
Tukas Gida Sanayi ve Ticaret A.S.0,3277770,3333330,3000000,327777%-2,75
Tupras Turkiye Petrol Rafinerileri A.S.1,75711,80001,74291,7571%-1,60
Turcas Petrol A.S.0,6655700,6909300,6592300,665570%-3,67
Turk Prysmian Kablo ve Sistemleri A.S.0,3720700,3921900,3720700,372070%-4,31
Turk Sise ve Cam Fabrikalari A.S.0,3025100,3025100,2907700,293700%-2,91
Turkcell Iletisim Hizmetleri A.S.1,78331,81091,77411,7833%-1,53
Turkish Airlines Inc.0,000790000,000790000,000760000,00076000%-5,00
Turkiye Sigorta A.S.0,0257110,0257110,0247380,025294%4,60
Turkiye Sınai Kalkınma Bankası A.Ş.0,0968500,0992600,0925700,092570%-4,42
Türk Tuborg Bira ve Malt Sanayii A.Ş.2,04052,04051,93591,9533%-2,61
Türkiye Garanti Bankası A.Ş.0,6219800,6219800,5931900,593190%-4,63
Türkiye Kalkınma ve Yatırım Bankası A.Ş.0,6300100,6300100,5544100,572050%-4,22
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,3288100,3389800,3254200,328810%-3,96
Usak Seramik Sanayii A.S.0,0567200,0599430,0567200,056720%-4,35
Vakif Finansal Kiralama A.S.0,0073970,0073970,0066380,007159%-3,83
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0253530,0253530,0246040,024729%-1,98
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,3889400,4148700,3889400,388940%-1,96
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2460900,2515600,2428100,246090%-3,02
Vestel Elektronik Sanayi ve Ticaret A.S.3,90004,05003,87503,9000%-3,70
Viking Kagit ve Seluloz A.S.0,3970600,4147100,3970600,397060%-4,93
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0450000,0450000,0420000,042000%-6,67
Yapi ve Kredi Bankasi A.S.0,4164300,4266500,4138700,416430%-2,40
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,1901500,1917300,1893600,190150%-2,43
Yesil Yapi Endustrisi A.S.0,6319030,6319030,6016820,601682%-1,35
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0745870,0796500,0745870,074587%-6,75
Zorlu Enerji Elektrik Üretim A.Ş.1,18291,25691,12921,1829%-5,88