Amerikan Doları 50,0316 %0,03Euro 56,2059 %0,06Gram Altın 6.574,00 %0,09Ons Altın 4.064,05 %0,07Brent Petrol 94,6972 %-0,51EUR/USD 1,1234 %0,03Bitcoin 80.544,01 %0,51Ethereum 2.432,50 %0,48

8 Ekim 2003 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,5809520,5809520,5714280,580952%0,00
Afyon Çimento Sanayi T.A.Ş.0,0837000,0837000,0820600,083700%0,00
Akbank T.A.Ş.1,75421,82441,72611,7542%-4,58
Akçansa Çimento Sanayi ve Ticaret A.Ş.2,78572,85712,75712,7857%-1,52
Akenerji Elektrik Üretim A.Ş.1,01291,04481,00491,0129%-4,51
Akin Tekstil A.S.2,06002,06002,02002,0400%-2,39
Aksa Akrilik Kimya Sanayii A.Ş.0,0922720,0957670,0922720,092272%-4,35
Aksigorta A.Ş.0,9341100,9683900,9255400,934110%-4,39
Aksu Enerji Ve Ticaret A.S.0,5849600,5893900,5583700,584960%0,76
Alarko Carrier Sanayi ve Ticaret A.S.9,06259,31259,06259,0625%-3,97
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0221420,0224940,0221420,022142%-2,33
Alarko Holding A.Ş.1,18421,25191,17301,1842%-6,25
Alcatel Lucent Teletas Telekomunikasyon A.S.2,58452,68202,56012,5845%-6,19
Alkim Alkali Kimya A.S.0,2884580,2950510,2843370,288458%-2,78
Alkim Kagit Sanayi ve Ticaret A.S.0,1042850,1047610,1014280,104285%-1,35
Altinyunus Cesme Turistik Inc.1,97212,09111,80211,9721%8,41
Anadolu Anonim Türk Sigorta Şirketi0,2723790,2743110,2685160,272379%-3,42
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,4790990,4816070,4389650,479099%1,60
Anadolu Grubu Holding A.S.0,0630000,0656250,0603750,063000%-4,00
Anadolu Hayat Emeklilik A.S.0,3626900,3689500,3611300,362690%-2,93
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,6809460,7112110,6708580,680946%-2,88
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,1533150,1562350,1533150,153315%-3,67
Arcelik A.S.6,09766,09765,90245,9024%-5,47
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,4129200,4162300,4063200,412920%-1,58
Arsan Tekstil Sanayi ve Ticaret A.S.0,0544720,0544720,0531370,053137%-2,45
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1896520,2102340,1837710,189652%-8,51
Ata Gayrimenkul Yatirim Ortakligi A.S.0,5568200,5746700,5532500,556820%-1,89
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,2653800,2780200,2653800,265380%-4,55
Atlantis Yatirim Holding A.S.0,7925300,8208400,7925300,792530%1,45
Atlas Yatırım Ortaklığı A.Ş.0,3054000,3230200,3054000,305400%-5,45
Avrasya Gayrimenkul Yatirim Ortakligi A.S.0,7366700,7609500,7366700,736670%-4,21
Ayen Enerji A.S.0,6568800,6792300,6568800,656880%-4,55
Aygaz A.S.3,40003,40003,25003,2500%-5,80
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,34691,39541,33471,3469%-2,63
Bak Ambalaj Sanayi ve Ticaret A.S.1,26501,26501,21981,2590%1,21
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,47501,51251,46251,4750%-2,48
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0291990,0298340,0288180,029199%-1,71
Batisoke Cimento Sanayi ve Ticaret A.S.0,2669200,2669200,2589500,262940%-1,49
Besiktas Futbol Yatirimlari A.S.0,3724980,3764610,3705170,372498%-1,05
Big Medya Teknoloji Anonim Sirketi2,37522,37522,28482,3099%-2,13
Birlik Mensucat Fabric Industry and Trade Inc.5,67355,67355,67355,6735%-1,43
Blume Metal Kimya Anonim Sirketi0,1412390,1439910,1384880,141239%-1,28
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.0,8600000,9000000,8500000,860000%-5,49
Borusan Yatirim ve Pazarlama A.S.1,57501,61671,56671,5750%-4,06
Bosch Fren Sistemleri A.Ş.1,71001,80001,71001,7100%-2,84
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0385490,0385490,0373170,037845%-2,72
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,10371,14631,09761,1037%-1,63
Burcelik Bursa Celik Dokum Sanayi A.S.0,0488460,0500000,0480760,048846%-0,78
Bursa Cimento Fabrikasi A.S.1,14471,15541,14471,1447%-0,93
Celik Halat ve Tel Sanayii A.S.0,8183900,8274300,8138700,818390%-1,09
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,4689700,4689700,4505700,455170%-1,98
Cim Beton Hazirbeton Prefabrication A.S.7,85007,85007,60007,7500%-1,90
Cimentas Izmir Cimento Fabrikasi A.S.2,53262,58082,53262,5326%-1,87
Coca-Cola İçecek A.Ş.2,73002,80002,60002,7300%-4,21
Cosmos Yatirim Holding A.S.0,5219800,5219800,4976200,497620%-4,67
Çelebi Hava Servisi A.Ş.4,69444,69444,61114,6389%-1,76
Çimsa Çimento Sanayi ve Ticaret A.Ş.2,48612,55562,47222,4861%-3,24
Dagi Yatirim Holding A.S.1,09521,09521,07531,0753%-6,09
Dardanel Onentas Gida Sanayi A.S.1,01001,03001,00001,0100%-2,88
Demisas Dokum Emaye Sanayi A.S.0,4139200,4247600,3987500,413920%-1,04
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.1,51001,55001,51001,5100%-5,03
Derimod Konfeksiyon Ayakkabi A.S.0,5368300,5503600,5278100,536830%-2,46
Deva Holding A.S.0,3099400,3099400,2984600,302290%-5,20
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.2,29002,36002,29002,2900%0,88
Dogan Burda Magazine Publishing and Media Inc.2,37272,37272,28482,3099%-2,13
Dogan Sirketler Grubu Holdings A.S.0,5792300,5792300,5612200,561220%-4,10
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,5143920,5362810,5034480,514392%-3,09
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,5143900,5362800,5034500,514390%-3,09
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,2676100,2698800,2630700,267610%0,00
Dogusan Boru Sanayii ve Ticaret A.S.0,6525900,6607500,6444400,652590%-1,23
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.1,70621,70621,66821,6777%-0,56
Dunya Holding A.Ş.12,494012,765612,358212,4940%-3,16
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0435390,0444230,0430970,043539%-1,50
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1740740,1740740,1648140,170370%1,10
Eczacibasi Yatirim Holding A.S.1,10001,13331,09171,1000%-2,94
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.1,40621,40621,36771,3773%-1,38
Ege Endustri ve Ticaret A.S.6,40006,50006,35006,4000%-3,03
Ege Profil ve Sanayi A.S.0,1080790,1080790,1080790,108079%-1,46
Ege Seramik Sanayi ve Ticaret A.Ş.1,14001,29001,14001,1400%-3,39
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,6674600,6782200,6620700,667460%-2,36
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,2986700,3093300,2960000,298670%-4,27
Emek Elektrik Endüstrisi A.Ş.0,4250000,4400000,4200000,425000%-4,49
Eminis Ambalaj A.S.1,24761,24761,20111,2476%-1,23
Enka Insaat ve Sanayi A.S.0,5337860,5488930,5287510,533786%-4,50
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.0,9787500,9918000,9526500,978750%-1,96
Eregli Demir ve Celik Fabrikalari T.A.S.0,2420030,2497470,2420030,242003%-5,30
Ersu Meyve ve Gida Sanayi A.S.1,65621,83531,59361,6562%1,65
Escort Teknoloji Yatırım A.Ş.0,0326420,0335590,0324590,032642%-5,82
Federal-Mogul Izmit Piston2,67142,72862,67142,6714%1,08
Ford Otomotiv Sanayi A.Ş.0,7000000,7200000,6800000,700000%-4,76
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0064240,0065720,0058800,006424%13,04
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.1,14721,15961,10381,1472%2,78
Garanti Faktoring A.S.0,3162800,3253200,3140200,316280%-4,11
Garanti Yatirim Ortakligi A.S.0,1946000,1946000,1894300,192880%-0,88
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0479810,0479810,0476800,047981%-1,24
Gersan Elektrik Ticaret ve Sanayi A.Ş.1,13321,14331,09271,1332%4,67
Goodyear Lastikleri T.A.Ş.0,0980070,1003590,0964380,098007%-2,34
Göltaş Göller Bölgesi Çimento A.Ş.2,70002,70002,64002,7000%1,50
GSD Denizcilik Gayrimenkul A.Ş.0,3433200,3566600,3433200,343320%-0,96
GSD Holding A.S.0,2926400,2926400,2747200,280690%-5,05
Gubre Fabrikalari T.A.S.0,1309800,1347200,1264900,130980%-4,89
Hacı Ömer Sabancı Holding A.Ş.3,13143,26303,10513,1314%-4,80
Hektaş Ticaret T.A.Ş.0,0210070,0210070,0199830,020324%-4,03
Hürriyet Gazetecilik ve Matbaacılık A.Ş.2,06452,06451,97961,9938%-4,73
ICBC Turkey Bank A.S.0,3011400,3216700,2806000,301140%0,00
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,0926000,0960000,0920000,092600%-3,54
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.1,55681,58861,55681,5568%-2,97
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,7800000,8000000,7700000,780000%-3,70
Ihlas Holding A.S.0,9742801,00570,9428600,974280%-0,80
Intema Insaat ve Tesisat Malzeme A.S.0,5877200,5877200,5684500,568450%-2,21
Inveo Yatırım Holding A.Ş.0,0230930,0233310,0216640,023093%4,30
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,5602200,5665800,5538500,560220%-2,22
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,5602160,5665830,5538500,560216%-2,22
Is Finansal Kiralama A.S.0,1363600,1370200,1330300,136360%-2,38
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,5069100,5163000,4975200,506910%-2,70
Isiklar Enerji ve Yapı Holding A.Ş.0,8100000,8300000,8100000,810000%-4,71
Izmir Demir Celik Sanayi A.S.0,1909000,1975400,1909000,190900%-4,96
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,4425000,4457800,4425000,442500%-2,17
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,1393400,1393400,1347600,136720%-1,88
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0466800,0479100,0462700,046680%-4,19
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,1132500,1132500,1084800,110600%-1,88
Karsan Otomotiv Sanayii ve Ticaret A.S.2,05462,07862,01862,0546%-3,39
Karsu Tekstil Sanayii ve Ticaret A.S.0,8000000,8666700,7433300,800000%0,00
Kartonsan Karton Sanayi ve Ticaret A.Ş.61,785761,785753,214358,5714%7,89
Kent Gıda Maddeleri Sanayii A.Ş.0,0147000,0148000,0146000,014700%0,00
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,0631800,0642600,0624600,063180%-2,23
Kervansaray Yatirim Holding A.S.1,05481,06830,9943801,0548%3,29
Klimasan Klima Sanayi ve Ticaret A.Ş.0,4356100,4469700,4318200,435610%-3,36
Koç Holding A.Ș.5,89956,13555,89955,8995%-6,10
Konfrut Gida Sanayi ve Ticaret A.S.0,0403120,0403120,0390620,039687%-3,79
Konya Cimento Sanayii A.S.14,100015,200013,800014,1000%0,00
Kordsa Teknik Tekstil A.S.0,1157950,1175490,1149180,115795%-2,94
Koza Anadolu Metal Madencilik A.S.0,1533200,1562400,1533200,153320%-3,67
Kristal Kola ve Meşrubat Sanayi A.Ş.1,36431,36431,31841,3337%-2,79
Kuvva Gıda Ticaret ve Sanayi A.Ş.0,6006180,6200710,5957540,600618%-4,26
Kütahya Porselen Sanayi A.Ş.1,09741,11691,09091,0974%-2,31
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0273170,0280480,0271950,027317%-3,03
Logo Yazilim Sanayi ve Ticaret A.S.1,18331,23330,9916701,1833%17,36
Luks Kadife Ticaret Sanayii A.S.0,9133000,9207300,8910300,913300%-0,81
Lydia Holding AS0,7898760,7898760,7417960,755533%-5,17
Makina Takim Endustrisi A.S.0,3732100,3914200,3732100,373210%-4,65
Marmaris Altinyunus Turistik Tesisler A.S.2,13002,14002,00002,1300%1,43
Marshall Boya ve Vernik Sanayi A.Ş.9,932710,25319,93279,9327%-2,36
Marti Otel İşletmeleri A.Ş.0,7850000,7850000,7550000,765000%-3,77
Mazhar Zorlu Holding A.S.1,73001,82001,73001,7300%-4,42
Menderes Tekstil Sanayi ve Ticaret A.S.0,2967200,3070700,2932700,296720%-6,52
Merko Gıda Sanayi ve Ticaret A.Ş.1,26181,29731,24401,2618%-4,05
Metemtur Otelcilik ve Turizm AS0,7195100,7335300,7055000,719510%-1,28
Metro Ticari ve Mali Yatirimlar Holding A.S.0,9203101,04930,9117100,920310%-10,83
Metro Yatirim Ortakligi A.S.0,7600000,7733300,7533300,760000%-4,20
Migros Ticaret Anonim Sirketi8,20008.280.000,007.800.000,008.280.000,00%0,49
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,7898800,7898800,7418000,755530%-5,17
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,6792500,6935000,6792500,679250%-2,05
Mondi Turkey Corrugated Cardboard Inc.0,6792470,6934970,6792470,679247%-2,05
Net Holding A.S.0,1826300,1989800,1744500,182630%-1,47
Netas Telekomunikasyon A.S.3,45003,52503,35003,4500%-2,82
Nuh Cimento Sanayi A.S.2,18752,18752,15002,1500%-2,27
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,3225000,3325000,3225000,322500%-3,01
Otokar Otomotiv ve Savunma Sanayi A.Ş.3,77504,50003,65003,7750%-8,48
Oyak Cimento Fabrikalari A.S.0,5226990,5226990,4873280,495188%0,80
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0068590,0069260,0067250,006859%0,00
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.6,55006,55006,10006,2500%-6,72
Parsan Makina Parçaları Sanayi A.Ş.0,3296700,3349800,3163700,329670%0,00
Penguen Gıda Sanayi A.Ş.1,76881,81191,76021,7688%-5,09
Petkim Petrokimya Holding A.S.0,5429000,5671300,5380500,542900%-4,27
Petrokent Turizm A.Ş.7,85407,90507,59907,8540%1,99
Pınar Entegre Et ve Un Sanayi A.Ş.0,0654760,0666660,0654760,065476%-2,65
Pinar Su Sanayi ve Ticaret A.S.0,0552130,0552130,0511810,052111%-2,89
Pinar Sut Mamulleri Sanayii A.S.0,0935960,0950730,0935960,093596%-1,55
QNB Bank A.Ş.0,1892330,1954370,1830280,189233%0,83
QNB Finansal Kiralama A.S.0,4872800,5021700,4808900,487280%-0,86
QNB Finansal Kiralama A.Ş.0,0560340,0577470,0553000,056034%-0,87
QNB Finansbank A.Ş.0,3106800,3208700,3004900,310680%0,83
Ral Yatirim Holding A.S.0,1259920,1314700,1236440,125992%-0,62
Ray Sigorta A.S.0,5951400,6034100,5786100,595140%-4,00
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,4625000,4800000,4600000,462500%-3,65
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.1,06391,08461,05011,0639%0,65
Sanko Pazarlama İthalat İhracat A.Ş.2,17362,22542,15642,1736%-4,55
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0625000,0635000,0620000,062500%-1,57
Sasa Polyester Sanayi A.Ş.0,0070470,0071510,0070470,007047%-2,87
Selcuk Gida Endustri Ihracat A.S.19,909120,341919,692719,9091%-3,16
Serve Film Prodüksiyon Eglence A.S.0,6006200,6200700,5957500,600620%-4,08
Soktas Tekstil Sanayi ve Ticaret A.S.0,9949100,9949100,9177200,977760%1,79
Sonmez Filament Sentetik A.S.1,20001,20711,18571,2000%-0,59
Sonmez Pamuklu Sanayii A.S.0,2348240,2481160,2303940,234824%0,95
Şekerbank T.A.Ş.0,2145400,2145400,2014000,205780%-3,09
Tat Gida Sanayi A.S.1,74441,77781,73331,7444%-3,68
Tek Art Insaat Ticaret Turizm A.S.1,89401,93141,67941,8940%0,00
Tera Finansal Yatırımlar Holding A.Ş.0,3942910,3942910,3871220,387122%-6,25
Tera Yatirim Teknoloji Holding A.Ş.0,2601540,2852570,2601540,260154%-4,20
Tofas Turk Otomobil Fabrikasi A.S.2,03402,07001,99802,0340%-4,64
Tukas Gida Sanayi ve Ticaret A.S.0,3370370,3500000,3370370,337037%-2,15
Tupras Turkiye Petrol Rafinerileri A.S.1,81431,90001,80001,8143%-6,62
Turcas Petrol A.S.0,6909300,7226200,6402200,690930%-5,22
Turk Prysmian Kablo ve Sistemleri A.S.0,3921900,3955400,3854800,392190%-2,50
Turk Sise ve Cam Fabrikalari A.S.0,3553800,3553800,3436300,345100%-4,08
Turkcell Iletisim Hizmetleri A.S.2,07712,13242,07712,0771%-3,43
Turkish Airlines Inc.0,000910000,000910000,000880000,00089000%-1,11
Turkiye Sigorta A.S.0,0252940,0252940,0248770,024877%-1,11
Turkiye Sınai Kalkınma Bankası A.Ş.0,1096600,1124000,1039700,103970%-2,67
Türk Tuborg Bira ve Malt Sanayii A.Ş.2,00562,00561,93591,9708%-2,59
Türkiye Garanti Bankası A.Ş.0,7659600,7659600,7314100,737170%-7,25
Türkiye Kalkınma ve Yatırım Bankası A.Ş.0,6199300,6199300,5619700,612370%-0,82
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,3762700,3898300,3728800,376270%-0,89
Usak Seramik Sanayii A.S.0,0599430,0612320,0599430,059943%-3,13
Vakif Finansal Kiralama A.S.0,0073970,0073970,0072070,007302%-2,52
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0253530,0253530,0248540,024854%-2,93
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,3993100,4045000,3656100,399310%-3,15
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2570300,2734400,2570300,257030%-2,89
Vestel Elektronik Sanayi ve Ticaret A.S.4,45004,55004,42504,4500%-3,26
Viking Kagit ve Seluloz A.S.0,4147100,4205900,4117600,414710%-2,76
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0490000,0500000,0470000,048000%0,00
Yapi ve Kredi Bankasi A.S.0,5518300,5671600,5492800,551830%-5,26
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,1925200,2071100,1893600,192520%-5,24
Yesil Yapi Endustrisi A.S.0,6016820,6016820,5906920,596187%-2,25
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0995620,1181250,0961870,099562%-10,61
Zorlu Enerji Elektrik Üretim A.Ş.1,25691,29051,14931,2569%-4,10