Amerikan Doları 50,0433 %0,05Euro 56,3138 %0,25Gram Altın 6.672,50 %1,58Ons Altın 4.124,05 %1,54Brent Petrol 93,8336 %-1,42EUR/USD 1,1253 %0,20Bitcoin 80.640,14 %0,63Ethereum 2.425,47 %0,19

2 Ekim 2003 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,5619040,5666660,5571420,561904%0,85
Afyon Çimento Sanayi T.A.Ş.0,0815100,0815100,0804200,081510%1,36
Akbank T.A.Ş.1,61381,61381,55771,6138%2,68
Akçansa Çimento Sanayi ve Ticaret A.Ş.2,28572,30002,22862,2857%3,90
Akenerji Elektrik Üretim A.Ş.0,9012400,9171900,8932600,901240%1,80
Akin Tekstil A.S.1,98001,98001,88001,9600%3,16
Aksa Akrilik Kimya Sanayii A.Ş.0,0831850,0845830,0824860,083185%0,85
Aksigorta A.Ş.0,8612700,8655500,8398400,861270%3,08
Aksu Enerji Ve Ticaret A.S.0,5317800,5317800,5229200,531780%1,69
Alarko Carrier Sanayi ve Ticaret A.S.8,75008,81258,62508,7500%2,19
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0209120,0210880,0207360,020912%1,71
Alarko Holding A.Ş.1,05571,06021,04211,0557%2,63
Alcatel Lucent Teletas Telekomunikasyon A.S.2,30412,32842,26752,3041%2,16
Alkim Alkali Kimya A.S.0,2719750,2760950,2678540,271975%2,17
Alkim Kagit Sanayi ve Ticaret A.S.0,1000000,1009520,0980950,100000%1,94
Altinyunus Cesme Turistik Inc.1,53011,53011,47911,5301%6,51
Anadolu Anonim Türk Sigorta Şirketi0,2453340,2472660,2395390,245334%2,42
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,4239150,4264230,4038480,423915%4,32
Anadolu Grubu Holding A.S.0,0577500,0577500,0577500,057750%4,76
Anadolu Hayat Emeklilik A.S.0,3611300,3673800,3595700,361130%1,32
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,5951970,6002410,5901530,595197%0,00
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,1489350,1489350,1460140,148935%2,00
Arcelik A.S.5,36585,36585,12205,3171%4,81
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,3898000,3931000,3831900,389800%0,85
Arsan Tekstil Sanayi ve Ticaret A.S.0,0520680,0520680,0512670,051801%1,57
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1602480,1602480,1484870,160248%6,86
Ata Gayrimenkul Yatirim Ortakligi A.S.0,5568200,5639600,5461100,556820%1,30
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,2590600,2653800,2527400,259060%2,50
Atlantis Yatirim Holding A.S.0,7076200,7302600,6963000,707620%4,17
Atlas Yatırım Ortaklığı A.Ş.0,2779900,2838700,2779900,277990%1,43
Avrasya Gayrimenkul Yatirim Ortakligi A.S.0,6961900,7123800,6881000,696190%2,38
Ayen Enerji A.S.0,6256000,6300700,6211400,625600%2,19
Aygaz A.S.3,10003,10003,00003,0750%2,50
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,26191,29831,24981,2619%1,96
Bak Ambalaj Sanayi ve Ticaret A.S.1,21381,21381,18371,1988%-0,50
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,37501,41251,33751,3750%3,77
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0275490,0276760,0271680,027549%0,93
Batisoke Cimento Sanayi ve Ticaret A.S.0,2529800,2529800,2470000,250990%2,44
Besiktas Futbol Yatirimlari A.S.0,3665540,4061810,3606100,366554%-0,54
Big Medya Teknoloji Anonim Sirketi2,04882,04881,98352,0338%2,53
Birlik Mensucat Fabric Industry and Trade Inc.5,34465,42695,26245,3446%0,78
Blume Metal Kimya Anonim Sirketi0,1348190,1375710,1329850,134819%1,38
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.0,8000000,8050000,7900000,800000%1,91
Borusan Yatirim ve Pazarlama A.S.1,38331,39171,34171,3833%3,11
Bosch Fren Sistemleri A.Ş.1,73001,73001,69001,7300%5,49
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0364370,0364370,0348530,035733%4,64
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,01221,02441,00611,0122%0,61
Burcelik Bursa Celik Dokum Sanayi A.S.0,0461530,0465380,0461530,046153%0,84
Bursa Cimento Fabrikasi A.S.1,12331,14471,12331,1233%0,96
Celik Halat ve Tel Sanayii A.S.0,7777000,7867400,7596100,777700%1,18
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,4252900,4252900,4183900,425290%1,09
Cim Beton Hazirbeton Prefabrication A.S.7,55007,55007,35007,3500%-2,65
Cimentas Izmir Cimento Fabrikasi A.S.2,53262,58082,50842,5326%-1,87
Coca-Cola İçecek A.Ş.2,52002,55002,44002,5200%4,13
Cosmos Yatirim Holding A.S.0,5463400,5463400,4871800,528940%-7,88
Çelebi Hava Servisi A.Ş.4,58334,58334,44444,5556%1,86
Çimsa Çimento Sanayi ve Ticaret A.Ş.2,18062,19442,13892,1806%1,95
Dagi Yatirim Holding A.S.1,01961,01961,00361,0056%1,00
Dardanel Onentas Gida Sanayi A.S.0,9500000,9500000,9100000,950000%4,40
Demisas Dokum Emaye Sanayi A.S.0,3944200,4009200,3900800,394420%4,60
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.1,50001,50001,49001,5000%1,35
Derimod Konfeksiyon Ayakkabi A.S.0,5007400,5142700,5007400,500740%2,78
Deva Holding A.S.0,2857100,2857100,2755000,285710%3,71
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.2,08002,10002,07002,0800%0,48
Dogan Burda Magazine Publishing and Media Inc.2,04632,04631,98352,0338%2,53
Dogan Sirketler Grubu Holdings A.S.0,4291700,4291700,4141700,429170%4,38
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,4760860,4815590,4706140,476086%3,57
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,4760900,4815600,4706100,476090%3,57
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,2698800,2880200,2449300,269880%11,22
Dogusan Boru Sanayii ve Ticaret A.S.0,6607500,6852200,6525900,660750%2,53
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.1,55451,55451,45021,5356%7,29
Dunya Holding A.Ş.12,222412,222411,815012,2224%4,65
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0426550,0435390,0424340,042655%0,52
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1592590,1592590,1574070,159259%0,00
Eczacibasi Yatirim Holding A.S.0,9916700,9916700,9583300,991670%2,59
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.1,32921,32921,29061,3292%3,76
Ege Endustri ve Ticaret A.S.6,35006,60006,00006,3500%4,96
Ege Profil ve Sanayi A.S.0,1072780,1088800,1072780,107278%-0,74
Ege Seramik Sanayi ve Ticaret A.Ş.1,11001,13001,10001,1100%1,83
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,6566900,6728400,6405400,656690%3,39
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,3013300,3013300,2933300,301330%0,89
Emek Elektrik Endüstrisi A.Ş.0,3950000,4100000,3650000,395000%9,72
Eminis Ambalaj A.S.1,18561,18561,16231,1778%0,66
Enka Insaat ve Sanayi A.S.0,5388220,5388220,5237150,538822%4,90
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.0,9330700,9330700,9200200,933070%0,00
Eregli Demir ve Celik Fabrikalari T.A.S.0,2245790,2265150,2187710,224579%4,50
Ersu Meyve ve Gida Sanayi A.S.1,45931,45931,41451,4593%3,82
Escort Teknoloji Yatırım A.Ş.0,0309920,0311750,0302580,030992%1,81
Federal-Mogul Izmit Piston2,58572,60002,54292,5857%1,69
Ford Otomotiv Sanayi A.Ş.0,6350000,6500000,6350000,635000%0,79
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0057320,0057810,0057320,005732%-1,70
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.1,11621,12861,10381,1162%0,56
Garanti Faktoring A.S.0,3072400,3117600,2959500,307240%5,42
Garanti Yatirim Ortakligi A.S.0,1963200,1963200,1842700,189430%3,77
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0458690,0464720,0458690,045869%0,00
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,9358840,9358840,9207080,935884%1,65
Goodyear Lastikleri T.A.Ş.0,0948700,0948700,0878140,094870%4,31
Göltaş Göller Bölgesi Çimento A.Ş.2,36002,44002,36002,3600%0,00
GSD Denizcilik Gayrimenkul A.Ş.0,3499900,3499900,3499900,349990%10,53
GSD Holding A.S.0,2448600,2448600,2329200,241880%5,20
Gubre Fabrikalari T.A.S.0,1324800,1347200,1302300,132480%5,99
Hacı Ömer Sabancı Holding A.Ş.2,51302,52622,44732,5130%3,80
Hektaş Ticaret T.A.Ş.0,0187870,0187870,0182750,018445%1,88
Hürriyet Gazetecilik ve Matbaacılık A.Ş.1,81001,81001,75341,7958%2,42
ICBC Turkey Bank A.S.0,2669200,2737600,2669200,266920%0,00
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,0866000,0876000,0860000,086600%0,70
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.1,59661,60451,53301,5966%5,24
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,7600000,7600000,7400000,760000%2,70
Ihlas Holding A.S.0,8642800,8642800,8407100,864280%2,80
Intema Insaat ve Tesisat Malzeme A.S.0,5684500,5684500,5331200,542760%1,20
Inveo Yatırım Holding A.Ş.0,0209500,0209500,0197600,020950%4,76
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,5283900,5347500,5220200,528390%1,22
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,5283860,5347520,5220200,528386%1,22
Is Finansal Kiralama A.S.0,1317000,1337000,1297100,131700%2,06
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,4693600,4787500,4552800,469360%3,09
Isiklar Enerji ve Yapı Holding A.Ş.0,7700000,7800000,7500000,770000%2,67
Izmir Demir Celik Sanayi A.S.0,1792800,1792800,1726400,179280%3,85
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,4392200,4556100,4293900,439220%1,51
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,1341100,1341100,1308400,133450%1,49
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,1084800,1084800,1058400,107950%0,99
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0442200,0446300,0429900,044220%3,85
Karsan Otomotiv Sanayii ve Ticaret A.S.1,85041,91041,81431,8504%2,67
Karsu Tekstil Sanayii ve Ticaret A.S.0,7266700,7300000,7233300,726670%0,93
Kartonsan Karton Sanayi ve Ticaret A.Ş.65,000065,000054,642954,6429%-11,56
Kent Gıda Maddeleri Sanayii A.Ş.0,0143000,0144000,0141000,014300%0,00
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,0617400,0624600,0592100,061740%6,89
Kervansaray Yatirim Holding A.S.0,9675100,9742200,9607900,967510%1,41
Klimasan Klima Sanayi ve Ticaret A.Ş.0,4166700,4204500,4090900,416670%2,81
Koç Holding A.Ș.4,98514,98514,83764,9851%3,05
Konfrut Gida Sanayi ve Ticaret A.S.0,0393750,0393750,0387500,039375%2,44
Konya Cimento Sanayii A.S.12,700013,000012,700012,7000%-2,31
Kordsa Teknik Tekstil A.S.0,1087770,1087770,1070230,108777%2,48
Koza Anadolu Metal Madencilik A.S.0,1489400,1489400,1460100,148940%2,01
Kristal Kola ve Meşrubat Sanayi A.Ş.1,33371,33371,27241,3030%2,41
Kuvva Gıda Ticaret ve Sanayi A.Ş.0,6054810,6079130,5957540,605481%1,22
Kütahya Porselen Sanayi A.Ş.1,03901,04541,01951,0390%2,56
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0259750,0263410,0258530,025975%0,47
Logo Yazilim Sanayi ve Ticaret A.S.1,12501,15000,9083301,1250%23,85
Luks Kadife Ticaret Sanayii A.S.0,8613300,8687500,8539000,861330%0,00
Lydia Holding AS0,7624020,7624020,7074540,748665%10,10
Makina Takim Endustrisi A.S.0,3732100,3732100,3641100,373210%2,50
Marmaris Altinyunus Turistik Tesisler A.S.1,93002,01001,92001,9300%1,58
Marshall Boya ve Vernik Sanayi A.Ş.9,29199,37209,29199,2919%1,75
Marti Otel İşletmeleri A.Ş.0,7700000,7700000,7050000,735000%8,09
Mazhar Zorlu Holding A.S.1,69001,78001,58001,6900%6,29
Menderes Tekstil Sanayi ve Ticaret A.S.0,2725700,2760200,2656700,272570%2,60
Merko Gıda Sanayi ve Ticaret A.Ş.1,20851,24401,19071,2085%1,49
Metemtur Otelcilik ve Turizm AS0,6868100,7008300,6774700,686810%1,38
Metro Ticari ve Mali Yatirimlar Holding A.S.0,8188200,8222600,7706500,818820%5,78
Metro Yatirim Ortakligi A.S.0,7066700,7133300,6866700,706670%2,91
Migros Ticaret Anonim Sirketi7,08007.080.000,006.920.000,007.080.000,00%2,91
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,7624000,7624000,7074500,748670%10,10
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,6507500,6602500,6222500,650750%5,38
Mondi Turkey Corrugated Cardboard Inc.0,6507470,6602470,6222470,650747%5,38
Net Holding A.S.0,1662700,1690000,1553700,166270%5,17
Netas Telekomunikasyon A.S.2,97503,00002,92502,9750%0,85
Nuh Cimento Sanayi A.S.2,07502,07502,05002,0625%1,23
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,3150000,3150000,3075000,315000%2,44
Otokar Otomotiv ve Savunma Sanayi A.Ş.3,25003,25003,07503,2500%5,69
Oyak Cimento Fabrikalari A.S.0,4323070,4323070,4087270,432307%5,77
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0065900,0065900,0064560,006590%1,03
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.6,05006,05005,85005,9500%2,59
Parsan Makina Parçaları Sanayi A.Ş.0,3057400,3110600,2951000,305740%4,54
Penguen Gıda Sanayi A.Ş.1,74291,77741,67391,7429%4,12
Petkim Petrokimya Holding A.S.0,5186600,5283600,5186600,518660%0,94
Petrokent Turizm A.Ş.7,34407,65007,29307,3440%1,41
Pınar Entegre Et ve Un Sanayi A.Ş.0,0636900,0642850,0630950,063690%0,00
Pinar Su Sanayi ve Ticaret A.S.0,0533520,0533520,0514910,051801%-2,34
Pinar Sut Mamulleri Sanayii A.S.0,0906400,0916250,0891620,090640%-1,08
QNB Bank A.Ş.0,1489040,1520070,1473530,148904%1,05
QNB Finansal Kiralama A.S.0,4447200,4447200,4362100,444720%2,45
QNB Finansal Kiralama A.Ş.0,0511400,0511400,0501620,051140%2,45
QNB Finansbank A.Ş.0,2444700,2495600,2419200,244470%1,05
Ral Yatirim Holding A.S.0,1056450,1056450,1025150,105645%3,05
Ray Sigorta A.S.0,5868800,6034100,5703500,586880%4,41
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,4325000,4375000,4300000,432500%0,58
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,9395330,9533500,9257170,939533%1,49
Sanko Pazarlama İthalat İhracat A.Ş.2,20812,22542,13912,2081%3,23
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0580000,0580000,0575000,058000%1,75
Sasa Polyester Sanayi A.Ş.0,0066330,0066950,0064880,006633%3,90
Selcuk Gida Endustri Ihracat A.S.19,476319,476318,827119,4763%4,65
Serve Film Prodüksiyon Eglence A.S.0,6054800,6079100,5957500,605480%1,22
Soktas Tekstil Sanayi ve Ticaret A.S.0,8190900,8190900,8019300,814800%0,00
Sonmez Filament Sentetik A.S.1,21431,22861,20711,2143%0,59
Sonmez Pamuklu Sanayii A.S.0,2281780,2370400,2259630,228178%5,10
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,27002,28002,27002,2800%0,44
Şekerbank T.A.Ş.0,1882700,1882700,1817000,186080%2,41
Tat Gida Sanayi A.S.1,66671,66671,60001,6667%4,17
Tek Art Insaat Ticaret Turizm A.S.1,80071,91271,76341,8007%3,21
Tera Finansal Yatırımlar Holding A.Ş.0,3670490,3670490,3613140,362748%1,20
Tera Yatirim Teknoloji Holding A.Ş.0,2441800,2464620,2282050,244180%4,90
Tofas Turk Otomobil Fabrikasi A.S.1,81801,82701,76401,8180%1,51
Tukas Gida Sanayi ve Ticaret A.S.0,3166660,3296290,2814810,316666%1,18
Tupras Turkiye Petrol Rafinerileri A.S.1,75711,77141,71431,7571%4,24
Turcas Petrol A.S.0,6719100,6845900,6655700,671910%0,00
Turk Prysmian Kablo ve Sistemleri A.S.0,3754300,3754300,3687200,375430%2,75
Turk Sise ve Cam Fabrikalari A.S.0,2981100,2981100,2922400,296640%3,06
Turkcell Iletisim Hizmetleri A.S.1,79251,80171,76481,7925%1,57
Turkish Airlines Inc.0,000780000,000780000,000770000,00077000%2,67
Turkiye Sigorta A.S.0,0271010,0271010,0261280,026823%2,66
Turkiye Sınai Kalkınma Bankası A.Ş.0,0968500,0992600,0940000,094000%3,13
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,98821,98821,90101,9184%0,92
Türkiye Garanti Bankası A.Ş.0,6277400,6277400,5989500,627740%5,82
Türkiye Kalkınma ve Yatırım Bankası A.Ş.0,5670100,5670100,5317300,559450%1,83
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,3288100,3288100,3186400,328810%2,11
Usak Seramik Sanayii A.S.0,0567200,0573650,0554310,056720%4,76
Vakif Finansal Kiralama A.S.0,0069700,0069700,0068280,006875%0,69
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0243540,0243540,0241040,024104%0,52
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,3889400,3941300,3785700,388940%5,63
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2460900,2504700,2450000,246090%1,35
Vestel Elektronik Sanayi ve Ticaret A.S.3,90003,95003,85003,9000%1,30
Viking Kagit ve Seluloz A.S.0,3970600,4000000,3941200,397060%0,75
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0430000,0450000,0420000,044000%4,76
Yapi ve Kredi Bankasi A.S.0,4292000,4317600,4164300,429200%3,70
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,1877800,1877800,1838400,187780%0,85
Yesil Yapi Endustrisi A.S.0,5961870,5961870,5797020,587945%1,90
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0786370,0796500,0783000,078637%0,43
Zorlu Enerji Elektrik Üretim A.Ş.1,24341,26361,24341,2434%0,00