Amerikan Doları 50,0206 %0,07Euro 56,1147 %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 2.421,57 %6,45

30 Eylül 2003 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,5523800,5809520,5523800,552380%-5,69
Afyon Çimento Sanayi T.A.Ş.0,0787800,0809600,0787800,078780%-4,00
Akbank T.A.Ş.1,50161,59981,50161,5016%-3,60
Akçansa Çimento Sanayi ve Ticaret A.Ş.2,14292,28572,11432,1429%-6,25
Akenerji Elektrik Üretim A.Ş.0,8852900,9171900,8852900,885290%-4,31
Akin Tekstil A.S.1,97001,97001,88001,8900%-4,55
Aksa Akrilik Kimya Sanayii A.Ş.0,0824860,0852820,0817870,082486%-3,28
Aksigorta A.Ş.0,8227000,8484100,8227000,822700%-3,03
Aksu Enerji Ve Ticaret A.S.0,5184900,5317800,5140600,518490%-4,10
Alarko Carrier Sanayi ve Ticaret A.S.8,50008,68758,50008,5000%-1,45
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0203850,0209120,0203850,020385%-1,69
Alarko Holding A.Ş.1,02411,06921,01511,0241%-2,58
Alcatel Lucent Teletas Telekomunikasyon A.S.2,23092,30412,23092,2309%-2,14
Alkim Alkali Kimya A.S.0,2662050,2744470,2662050,266205%-3,58
Alkim Kagit Sanayi ve Ticaret A.S.0,0961900,0995230,0957140,096190%-3,35
Altinyunus Cesme Turistik Inc.1,39411,46211,36011,3941%-3,53
Anadolu Anonim Türk Sigorta Şirketi0,2337440,2395390,2298800,233744%0,83
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,3963230,4264230,3963230,396323%-5,39
Anadolu Grubu Holding A.S.0,0551250,0577500,0551250,055125%-4,55
Anadolu Hayat Emeklilik A.S.0,3329900,3548800,3314300,332990%-4,91
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,5800650,6052860,5699770,580065%-1,71
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,1460140,1503950,1445540,146014%-1,96
Arcelik A.S.5,26835,26834,92684,9268%-6,48
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,3765900,3964100,3501600,376590%-4,20
Arsan Tekstil Sanayi ve Ticaret A.S.0,0523350,0523350,0507330,051000%-2,55
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1448120,1484870,1440760,144812%-2,47
Ata Gayrimenkul Yatirim Ortakligi A.S.0,5211200,5603900,5032800,521120%-5,81
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,2401100,2527400,2401100,240110%-7,31
Atlantis Yatirim Holding A.S.0,6227000,7246000,6000600,622700%-10,57
Atlas Yatırım Ortaklığı A.Ş.0,2721200,3112700,2721200,272120%-4,14
Avrasya Gayrimenkul Yatirim Ortakligi A.S.0,6719100,7204800,6719100,671910%-5,68
Ayen Enerji A.S.0,6166700,6256000,6077300,616670%-1,43
Aygaz A.S.3,12503,12502,95002,9500%-5,60
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,22551,26191,22551,2255%-2,88
Bak Ambalaj Sanayi ve Ticaret A.S.1,15961,15961,12341,1234%-1,84
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,30001,36251,27501,3000%-5,45
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0271680,0278030,0271680,027168%-2,73
Batisoke Cimento Sanayi ve Ticaret A.S.0,2549700,2549700,2430200,247000%-1,59
Besiktas Futbol Yatirimlari A.S.0,3685350,3705170,3645720,368535%0,00
Big Medya Teknoloji Anonim Sirketi2,10912,10911,92331,9233%-6,13
Birlik Mensucat Fabric Industry and Trade Inc.5,26245,34465,22135,2624%3,23
Blume Metal Kimya Anonim Sirketi0,1320680,1366540,1311510,132068%-2,04
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.0,7800000,8100000,7750000,780000%-4,88
Borusan Yatirim ve Pazarlama A.S.1,33331,40831,32501,3333%-5,33
Bosch Fren Sistemleri A.Ş.1,63001,72001,57001,6300%-5,78
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0352050,0352050,0339730,034149%-2,51
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.0,9878001,02440,9878000,987800%-2,99
Burcelik Bursa Celik Dokum Sanayi A.S.0,0453840,0473070,0450000,045384%-2,48
Bursa Cimento Fabrikasi A.S.1,11261,11261,10191,1126%-1,89
Celik Halat ve Tel Sanayii A.S.0,7550900,7957800,7144000,755090%-2,91
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,4275900,4275900,4137900,413790%-2,17
Cim Beton Hazirbeton Prefabrication A.S.7,20007,20007,05007,1000%0,00
Cimentas Izmir Cimento Fabrikasi A.S.2,46022,48432,46022,4602%-0,97
Coca-Cola İçecek A.Ş.2,40002,46002,39002,4000%-3,23
Cosmos Yatirim Holding A.S.0,5567800,5567800,5150200,549820%7,48
Çelebi Hava Servisi A.Ş.4,47224,47224,30564,3333%-2,50
Çimsa Çimento Sanayi ve Ticaret A.Ş.2,13892,23612,12502,1389%-5,52
Dagi Yatirim Holding A.S.1,03551,03550,9757701,0355%1,96
Dardanel Onentas Gida Sanayi A.S.0,8900000,9300000,8700000,890000%-6,32
Demisas Dokum Emaye Sanayi A.S.0,3619100,4095900,3619100,361910%-5,65
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.1,48001,50001,47001,4800%-1,33
Derimod Konfeksiyon Ayakkabi A.S.0,4872100,5052500,4781900,487210%-1,82
Deva Holding A.S.0,2844300,2844300,2716800,272950%-4,04
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.2,05002,11002,05002,0500%-1,91
Dogan Burda Magazine Publishing and Media Inc.2,10912,10911,92081,9208%-6,13
Dogan Sirketler Grubu Holdings A.S.0,4141700,4141700,3961600,399160%-3,62
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,4487250,4706140,4487250,448725%-6,82
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,4487300,4706100,4487300,448730%-6,82
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,2358600,2403900,2358600,235860%-0,95
Dogusan Boru Sanayii ve Ticaret A.S.0,6118100,6444400,6118100,611810%0,00
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.1,27011,27011,23221,2322%-2,98
Dunya Holding A.Ş.11,679212,086611,543411,6792%-4,44
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0419920,0442020,0419920,041992%-4,52
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1611110,1611110,1500000,155555%-1,18
Eczacibasi Yatirim Holding A.S.0,9500001,00830,9500000,950000%-6,56
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.1,33881,33881,25211,3003%-2,88
Ege Endustri ve Ticaret A.S.6,10006,40006,10006,1000%-3,94
Ege Profil ve Sanayi A.S.0,1088800,1096800,1088800,108880%0,00
Ege Seramik Sanayi ve Ticaret A.Ş.1,09001,13001,08001,0900%-3,54
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,6190100,6513100,6190100,619010%-4,17
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,2880000,3066700,2880000,288000%-5,26
Emek Elektrik Endüstrisi A.Ş.0,3550000,3750000,3500000,355000%-2,74
Eminis Ambalaj A.S.1,20111,20111,10041,1546%-0,67
Enka Insaat ve Sanayi A.S.0,5136430,5287510,5136430,513643%-2,86
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.0,9004500,9657000,8613000,900450%-6,76
Eregli Demir ve Celik Fabrikalari T.A.S.0,2090900,2207070,2090900,209090%-1,82
Ersu Meyve ve Gida Sanayi A.S.1,30711,33391,27131,3071%0,00
Escort Teknoloji Yatırım A.Ş.0,0308080,0315420,0306250,030808%-2,33
Federal-Mogul Izmit Piston2,54292,64292,51432,5429%-4,30
Ford Otomotiv Sanayi A.Ş.0,6350000,6750000,6100000,635000%3,67
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0057320,0059300,0049910,005732%1,76
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.1,09761,13481,09141,0976%-0,56
Garanti Faktoring A.S.0,2914300,3004700,2914300,291430%-3,01
Garanti Yatirim Ortakligi A.S.0,1877100,1877100,1808200,180820%-1,87
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0452650,0464720,0452650,045265%-3,85
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,9156491,01180,9156490,915649%0,00
Goodyear Lastikleri T.A.Ş.0,0885980,0933020,0878140,088598%-5,83
Göltaş Göller Bölgesi Çimento A.Ş.2,32002,38002,30002,3200%-2,52
GSD Denizcilik Gayrimenkul A.Ş.0,3199900,3366600,3199900,319990%-2,04
GSD Holding A.S.0,2388900,2388900,2269400,229930%-2,53
Gubre Fabrikalari T.A.S.0,1294800,1384700,1279900,129480%-4,95
Hacı Ömer Sabancı Holding A.Ş.2,39462,47362,36832,3946%-2,67
Hektaş Ticaret T.A.Ş.0,0189580,0189580,0175910,017591%-7,21
Hürriyet Gazetecilik ve Matbaacılık A.Ş.1,75341,75341,66861,6827%-2,46
ICBC Turkey Bank A.S.0,2600700,2737600,2600700,260070%-2,57
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,0850000,0886000,0850000,085000%-1,16
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.1,45361,55681,36621,4536%-7,58
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,7300000,7700000,7300000,730000%-3,95
Ihlas Holding A.S.0,8407100,8800000,8250000,840710%-4,46
Intema Insaat ve Tesisat Malzeme A.S.0,5523900,5523900,4977900,526700%-4,65
Inveo Yatırım Holding A.Ş.0,0195220,0202360,0195220,019522%-2,38
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,5156500,5347500,5092900,515650%-2,41
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,5156540,5347520,5092880,515654%-2,41
Is Finansal Kiralama A.S.0,1270500,1390200,1257100,127050%-10,33
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,4458900,4693600,4412000,445890%-2,06
Isiklar Enerji ve Yapı Holding A.Ş.0,7400000,7900000,7400000,740000%-5,13
Izmir Demir Celik Sanayi A.S.0,1693200,1759600,1676600,169320%-4,67
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,4228300,4359400,4228300,422830%-2,27
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,1406500,1406500,1229900,126260%-7,21
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0417600,0442200,0413500,041760%-8,12
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,1090100,1090100,1021300,102130%-6,76
Karsan Otomotiv Sanayii ve Ticaret A.S.1,77831,86241,77831,7783%-3,27
Karsu Tekstil Sanayii ve Ticaret A.S.0,7466700,7600000,7000000,746670%3,23
Kartonsan Karton Sanayi ve Ticaret A.Ş.55,714355,714346,785755,0000%22,22
Kent Gıda Maddeleri Sanayii A.Ş.0,0144000,0145000,0142000,014400%0,70
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,0574000,0599300,0537900,057400%-2,46
Kervansaray Yatirim Holding A.S.0,9339100,9675100,9339100,933910%-3,47
Klimasan Klima Sanayi ve Ticaret A.Ş.0,4053000,4280300,4053000,405300%-6,96
Koç Holding A.Ș.4,74914,95564,71964,7491%-3,59
Konfrut Gida Sanayi ve Ticaret A.S.0,0406250,0406250,0381250,038750%-2,36
Konya Cimento Sanayii A.S.13,000013,100012,500013,0000%4,84
Kordsa Teknik Tekstil A.S.0,1052680,1087770,1035140,105268%-3,23
Koza Anadolu Metal Madencilik A.S.0,1460100,1504000,1445500,146010%-1,97
Kristal Kola ve Meşrubat Sanayi A.Ş.1,31071,31071,24941,2570%-3,53
Kuvva Gıda Ticaret ve Sanayi A.Ş.0,6152080,6395240,6152080,615208%-5,60
Kütahya Porselen Sanayi A.Ş.0,9935101,02600,9935100,993510%-6,13
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0262190,0265850,0259750,026219%-1,83
Logo Yazilim Sanayi ve Ticaret A.S.1,09171,11670,8916701,0917%18,02
Luks Kadife Ticaret Sanayii A.S.0,8464800,8761800,8316300,846480%-4,20
Lydia Holding AS0,6525060,6525060,6181640,625032%-7,14
Makina Takim Endustrisi A.S.0,3550100,3732100,3550100,355010%-7,14
Marmaris Altinyunus Turistik Tesisler A.S.1,87002,11001,85001,8700%-5,56
Marshall Boya ve Vernik Sanayi A.Ş.9,05169,21188,97159,0516%-1,74
Marti Otel İşletmeleri A.Ş.0,7000000,7000000,6550000,660000%-5,04
Mazhar Zorlu Holding A.S.1,45001,52001,42001,4500%-3,97
Menderes Tekstil Sanayi ve Ticaret A.S.0,2622200,2725700,2622200,262220%-2,56
Merko Gıda Sanayi ve Ticaret A.Ş.1,15521,20851,13741,1552%-2,98
Metemtur Otelcilik ve Turizm AS0,6727900,6961500,6681200,672790%-2,04
Metro Ticari ve Mali Yatirimlar Holding A.S.0,7534500,7809700,7121700,753450%-3,95
Metro Yatirim Ortakligi A.S.0,6800000,7000000,6733300,680000%-2,86
Migros Ticaret Anonim Sirketi6,72006.920.000,006.720.000,006.920.000,00%-2,26
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,6525100,6525100,6181600,625030%-7,14
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,5985000,6365000,5700000,598500%-5,26
Mondi Turkey Corrugated Cardboard Inc.0,5984970,6364970,5699970,598497%-5,26
Net Holding A.S.0,1499200,1608200,1499200,149920%-3,51
Netas Telekomunikasyon A.S.2,87502,97502,87502,8750%-0,86
Nuh Cimento Sanayi A.S.2,06252,06252,03752,0625%0,61
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,3000000,3150000,2950000,300000%-7,69
Otokar Otomotiv ve Savunma Sanayi A.Ş.2,90003,05002,87502,9000%-4,13
Oyak Cimento Fabrikalari A.S.0,4032250,4032250,3851460,393006%-0,99
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0065230,0068590,0064560,006523%0,00
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.6,05006,05005,80005,8000%-2,52
Parsan Makina Parçaları Sanayi A.Ş.0,2924500,3057400,2897900,292450%-1,78
Penguen Gıda Sanayi A.Ş.1,67391,77741,67391,6739%-6,28
Petkim Petrokimya Holding A.S.0,5089700,5332000,5089700,508970%-2,78
Petrokent Turizm A.Ş.7,29307,59907,19107,2930%-3,38
Pınar Entegre Et ve Un Sanayi A.Ş.0,0589280,0613090,0589280,058928%-3,88
Pinar Su Sanayi ve Ticaret A.S.0,0511810,0511810,0496300,049940%-2,42
Pinar Sut Mamulleri Sanayii A.S.0,0866990,0886690,0866990,086699%-1,68
Platform Turizm Tasimacilik A.S.24,050024,050024,050024,0500%-0,58
QNB Bank A.Ş.0,1458020,1504550,1442510,145802%-2,08
QNB Finansal Kiralama A.S.0,4298200,4489800,4277000,429820%-3,35
QNB Finansal Kiralama A.Ş.0,0494280,0516300,0491830,049428%-3,35
QNB Finansbank A.Ş.0,2393800,2470200,2368300,239380%-2,08
Ral Yatirim Holding A.S.0,1009500,1040800,1009500,100950%-4,44
Ray Sigorta A.S.0,5538100,6034100,5372800,553810%-5,63
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,4250000,4425000,4250000,425000%-1,16
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,9119000,9878920,9119000,911900%-5,71
Sanko Pazarlama İthalat İhracat A.Ş.2,03562,13911,82862,0356%11,32
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0570000,0580000,0565000,057000%-2,56
Sasa Polyester Sanayi A.Ş.0,0063220,0065290,0063220,006322%-3,17
Selcuk Gida Endustri Ihracat A.S.18,610719,259918,394318,6107%-4,44
Serve Film Prodüksiyon Eglence A.S.0,6139900,6383100,6139900,613990%-5,61
Soktas Tekstil Sanayi ve Ticaret A.S.0,7847800,7847800,7590500,759050%-7,33
Sonmez Filament Sentetik A.S.1,17861,22861,15711,1786%-3,51
Sonmez Pamuklu Sanayii A.S.0,2162160,2259630,2148860,216216%0,00
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,29002,29002,25002,2700%-1,30
Şekerbank T.A.Ş.0,1860800,1860800,1751300,177320%-4,71
Tat Gida Sanayi A.S.1,58891,64441,58891,5889%-2,05
Tek Art Insaat Ticaret Turizm A.S.1,71681,84741,66081,7168%-2,65
Tera Finansal Yatırımlar Holding A.Ş.0,3727840,3727840,3512770,372784%1,96
Tera Yatirim Teknoloji Holding A.Ş.0,2259230,2350510,2145120,225923%-1,98
Tofas Turk Otomobil Fabrikasi A.S.1,75501,80901,73701,7550%-1,52
Tukas Gida Sanayi ve Ticaret A.S.0,3111110,3222220,3111110,311111%-5,08
Tupras Turkiye Petrol Rafinerileri A.S.1,68571,77141,68571,6857%-4,07
Turcas Petrol A.S.0,6402200,6719100,6402200,640220%-3,81
Turk Prysmian Kablo ve Sistemleri A.S.0,3653700,3754300,3653700,365370%-1,80
Turk Sise ve Cam Fabrikalari A.S.0,2951700,2951700,2878300,287830%-2,00
Turkcell Iletisim Hizmetleri A.S.1,75561,79251,74641,7556%-1,55
Turkish Airlines Inc.0,000770000,000770000,000750000,00075000%-1,32
Turkiye Sigorta A.S.0,0273790,0273790,0254330,025711%1,65
Turkiye Sınai Kalkınma Bankası A.Ş.0,0925700,0948900,0875900,088300%-4,61
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,95331,95331,90101,9010%-2,68
Türkiye Garanti Bankası A.Ş.0,5989500,5989500,5759100,581670%-1,94
Türkiye Kalkınma ve Yatırım Bankası A.Ş.0,5695300,5695300,5292100,546850%-4,41
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,3186400,3322000,3186400,318640%-3,09
Usak Seramik Sanayii A.S.0,0534970,0567200,0528530,053497%-5,68
Vakif Finansal Kiralama A.S.0,0071590,0071590,0063060,006685%-6,62
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0242290,0242290,0237300,023730%-4,04
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,3733800,3889400,3707900,373380%-4,00
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2428100,2493800,2395300,242810%-1,33
Vestel Elektronik Sanayi ve Ticaret A.S.3,77503,90003,75003,7750%-3,21
Viking Kagit ve Seluloz A.S.0,3911800,3970600,3882400,391180%-1,48
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0420000,0430000,0410000,042000%0,00
Yapi ve Kredi Bankasi A.S.0,4062100,4189800,4036500,406210%-2,45
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,1877800,1901500,1869900,187780%-1,25
Yesil Yapi Endustrisi A.S.0,5879450,5879450,5714600,571460%-5,02
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0776250,0789750,0769500,077625%4,07
Zorlu Enerji Elektrik Üretim A.Ş.1,24341,29051,18291,2434%5,11