Amerikan Doları 50,0410 %0,05Euro 56,2154 %0,08Gram Altın 6.576,00 %0,12Ons Altın 4.064,54 %0,08Brent Petrol 94,8015 %-0,40EUR/USD 1,1234 %0,03Bitcoin 80.721,38 %0,73Ethereum 2.431,71 %0,44

9 Ekim 2003 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,5714280,5714280,5666660,571428%-1,64
Afyon Çimento Sanayi T.A.Ş.0,0826000,0858900,0820600,082600%-1,31
Akbank T.A.Ş.1,65601,71211,64191,6560%-5,60
Akçansa Çimento Sanayi ve Ticaret A.Ş.2,67142,78572,62862,6714%-4,10
Akenerji Elektrik Üretim A.Ş.0,9969501,00490,9889700,996950%-1,57
Akin Tekstil A.S.2,02002,02001,96001,9700%-3,43
Aksa Akrilik Kimya Sanayii A.Ş.0,0908740,0922720,0894760,090874%-1,52
Aksigorta A.Ş.0,9169700,9255400,8998300,916970%-1,83
Aksu Enerji Ve Ticaret A.S.0,5628000,5716700,5583700,562800%-3,79
Alarko Carrier Sanayi ve Ticaret A.S.9,00009,06258,93759,0000%-0,69
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0216150,0221420,0214390,021615%-2,38
Alarko Holding A.Ş.1,15041,17301,13911,1504%-2,86
Alcatel Lucent Teletas Telekomunikasyon A.S.2,53572,56012,48692,5357%-1,89
Alkim Alkali Kimya A.S.0,2826890,2925790,2802160,282689%-2,00
Alkim Kagit Sanayi ve Ticaret A.S.0,1028570,1047610,1023800,102857%-1,37
Altinyunus Cesme Turistik Inc.1,93811,97211,87011,9381%-1,72
Anadolu Anonim Türk Sigorta Şirketi0,2762430,2820380,2685160,276243%1,42
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,4790990,4866240,4690650,479099%0,00
Anadolu Grubu Holding A.S.0,0630000,0630000,0603750,063000%0,00
Anadolu Hayat Emeklilik A.S.0,3580000,3705100,3564400,358000%-1,29
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,6607700,6809460,6506820,660770%-2,96
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,1518550,1533150,1489350,151855%-0,95
Arcelik A.S.6,09766,09765,80496,0488%2,48
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,4030100,4096200,4030100,403010%-2,40
Arsan Tekstil Sanayi ve Ticaret A.S.0,0531370,0531370,0520680,052068%-2,01
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1896520,1925920,1808310,189652%0,00
Ata Gayrimenkul Yatirim Ortakligi A.S.0,5568200,5639600,5568200,556820%0,00
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,2590600,2717000,2590600,259060%-2,38
Atlantis Yatirim Holding A.S.0,7755500,8208400,7698900,775550%-2,14
Atlas Yatırım Ortaklığı A.Ş.0,2936500,3112700,2897400,293650%-3,85
Avrasya Gayrimenkul Yatirim Ortakligi A.S.0,7204800,7366700,7123800,720480%-2,20
Ayen Enerji A.S.0,6479500,6568800,6434800,647950%-1,36
Aygaz A.S.3,25003,25003,15003,1750%-2,31
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,27411,32261,26191,2741%-5,41
Bak Ambalaj Sanayi ve Ticaret A.S.1,31921,31921,25001,2801%1,67
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,41251,45001,40001,4125%-4,24
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0286920,0291990,0285650,028692%-1,74
Batisoke Cimento Sanayi ve Ticaret A.S.0,2629400,2629400,2569600,258950%-1,52
Besiktas Futbol Yatirimlari A.S.0,3685350,3724980,3665540,368535%-1,06
Big Medya Teknoloji Anonim Sirketi2,32502,32502,27482,2999%-0,43
Birlik Mensucat Fabric Industry and Trade Inc.5,50915,50915,42695,5091%-2,90
Blume Metal Kimya Anonim Sirketi0,1366540,1412390,1366540,136654%-3,25
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.0,8400000,8550000,8350000,840000%-2,33
Borusan Yatirim ve Pazarlama A.S.1,54171,59171,53331,5417%-2,12
Bosch Fren Sistemleri A.Ş.1,70001,71001,69001,7000%-0,58
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0371410,0371410,0360850,036261%-4,19
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,07321,10981,05491,0732%-2,76
Burcelik Bursa Celik Dokum Sanayi A.S.0,0476920,0476920,0473070,047692%-2,36
Bursa Cimento Fabrikasi A.S.1,15541,18751,11261,1554%0,93
Celik Halat ve Tel Sanayii A.S.0,7957800,8138700,7912600,795780%-2,76
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,4505700,4505700,4390800,445980%-2,02
Cim Beton Hazirbeton Prefabrication A.S.7,70007,70007,30007,6000%-1,94
Cimentas Izmir Cimento Fabrikasi A.S.2,50842,53262,50842,5084%-0,95
Coca-Cola İçecek A.Ş.2,65002,73002,63002,6500%-2,93
Cosmos Yatirim Holding A.S.0,5150200,5150200,4941400,494140%-0,70
Çelebi Hava Servisi A.Ş.4,69444,69444,61114,6389%0,00
Çimsa Çimento Sanayi ve Ticaret A.Ş.2,44442,44442,31942,4444%-1,68
Dagi Yatirim Holding A.S.1,03551,03551,03551,0355%-3,70
Dardanel Onentas Gida Sanayi A.S.0,9900001,00000,9700000,990000%-1,98
Demisas Dokum Emaye Sanayi A.S.0,4052500,4117500,4052500,405250%-2,09
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.1,52001,56001,49001,5200%0,66
Derimod Konfeksiyon Ayakkabi A.S.0,5187900,5368300,5142700,518790%-3,36
Deva Holding A.S.0,3022900,3022900,2971900,298460%-1,27
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.2,24002,28002,22002,2400%-2,18
Dogan Burda Magazine Publishing and Media Inc.2,32252,32252,27232,2974%-0,54
Dogan Sirketler Grubu Holdings A.S.0,5462200,5462200,5222100,534210%-4,81
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,5034480,5143920,4979750,503448%-2,13
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,5034500,5143900,4979800,503450%-2,13
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,2653400,2698800,2630700,265340%-0,85
Dogusan Boru Sanayii ve Ticaret A.S.0,6362800,6525900,6281200,636280%-2,50
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.1,71561,71561,65881,6777%0,00
Dunya Holding A.Ş.12,222412,494012,222412,2224%-2,17
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0426550,0433180,0426550,042655%-2,03
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1685180,1685180,1648140,166666%-2,17
Eczacibasi Yatirim Holding A.S.1,09171,11671,08331,0917%-0,76
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.1,39661,39661,36771,3773%0,00
Ege Endustri ve Ticaret A.S.6,25006,35006,25006,2500%-2,34
Ege Profil ve Sanayi A.S.0,1072780,1080790,1072780,107278%-0,74
Ege Seramik Sanayi ve Ticaret A.Ş.1,13001,14001,11001,1300%-0,88
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,6566900,6674600,6566900,656690%-1,61
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,3200000,3280000,3146700,320000%7,14
Emek Elektrik Endüstrisi A.Ş.0,4050000,4150000,4000000,405000%-4,71
Eminis Ambalaj A.S.1,33281,33281,23981,2631%1,24
Enka Insaat ve Sanayi A.S.0,5287510,5388220,5237150,528751%-0,94
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.0,9852700,9852700,9722200,985270%0,67
Eregli Demir ve Celik Fabrikalari T.A.S.0,2361950,2420030,2342590,236195%-2,40
Ersu Meyve ve Gida Sanayi A.S.1,58461,66521,57571,5846%-4,32
Escort Teknoloji Yatırım A.Ş.0,0328250,0333760,0320920,032825%0,56
Federal-Mogul Izmit Piston2,64292,68572,64292,6429%-1,07
Ford Otomotiv Sanayi A.Ş.0,6800000,7050000,6750000,680000%-2,86
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0062260,0064240,0062260,006226%-3,08
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.1,09761,11621,09761,0976%-4,32
Garanti Faktoring A.S.0,3140200,3208000,3072400,314020%-0,71
Garanti Yatirim Ortakligi A.S.0,1928800,1928800,1859900,187710%-2,68
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0479810,0488870,0473780,047981%0,00
Gersan Elektrik Ticaret ve Sanayi A.Ş.1,21411,24451,16351,2141%7,14
Goodyear Lastikleri T.A.Ş.0,0948700,0948700,0925180,094870%-3,20
Göltaş Göller Bölgesi Çimento A.Ş.2,60002,68002,60002,6000%-3,70
GSD Denizcilik Gayrimenkul A.Ş.0,3299900,3333300,3299900,329990%-3,88
GSD Holding A.S.0,2806900,2806900,2568100,259790%-7,45
Gubre Fabrikalari T.A.S.0,1302300,1317300,1294800,130230%-0,57
Hacı Ömer Sabancı Holding A.Ş.3,02623,10512,99993,0262%-3,36
Hektaş Ticaret T.A.Ş.0,0203240,0203240,0194700,019812%-2,52
Hürriyet Gazetecilik ve Matbaacılık A.Ş.1,96551,96551,90891,9231%-3,55
ICBC Turkey Bank A.S.0,2874500,2942900,2806000,287450%-4,55
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,0926000,0940000,0910000,092600%0,00
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.1,54101,54101,43771,5410%-1,02
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,7700000,7800000,7600000,770000%-1,28
Ihlas Holding A.S.0,9350000,9585700,9192800,935000%-4,03
Intema Insaat ve Tesisat Malzeme A.S.0,5684500,5684500,5523900,562030%-1,13
Inveo Yatırım Holding A.Ş.0,0223790,0228550,0214260,022379%-3,09
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,5474800,5538500,5411200,547480%-2,27
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,5474840,5538500,5411180,547484%-2,27
Is Finansal Kiralama A.S.0,1463300,1476700,1383500,146330%7,31
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,5022200,5116000,4975200,502220%-0,93
Isiklar Enerji ve Yapı Holding A.Ş.0,7900000,8000000,7800000,790000%-2,47
Izmir Demir Celik Sanayi A.S.0,1859200,1875800,1826000,185920%-2,61
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,4425000,4457800,4359400,442500%0,00
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,1354100,1354100,1314900,132800%-2,87
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0458600,0466800,0454500,045860%-1,76
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,1090100,1090100,1068900,107420%-2,88
Karsan Otomotiv Sanayii ve Ticaret A.S.2,00662,01861,97052,0066%-2,34
Karsu Tekstil Sanayii ve Ticaret A.S.0,7833300,8000000,7700000,783330%-2,08
Kartonsan Karton Sanayi ve Ticaret A.Ş.59,642959,642955,357156,4286%-3,66
Kent Gıda Maddeleri Sanayii A.Ş.0,0146000,0148000,0145000,014600%-0,68
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,0610100,0621000,0577600,061010%-3,43
Kervansaray Yatirim Holding A.S.1,02131,03471,00781,0213%-3,18
Klimasan Klima Sanayi ve Ticaret A.Ş.0,4280300,4318200,4242400,428030%-1,74
Koç Holding A.Ș.5,81105,87005,72265,8110%-1,50
Konfrut Gida Sanayi ve Ticaret A.S.0,0393750,0393750,0384370,038750%-2,36
Konya Cimento Sanayii A.S.13,500013,900013,500013,5000%-4,26
Kordsa Teknik Tekstil A.S.0,1140410,1157950,1131630,114041%-1,51
Koza Anadolu Metal Madencilik A.S.0,1518600,1533200,1489400,151860%-0,95
Kristal Kola ve Meşrubat Sanayi A.Ş.1,34131,34131,31071,3184%-1,15
Kuvva Gıda Ticaret ve Sanayi A.Ş.0,5884590,5957540,5860280,588459%-2,02
Kütahya Porselen Sanayi A.Ş.1,09741,09741,07141,0974%0,00
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0276820,0280480,0265850,027682%1,34
Logo Yazilim Sanayi ve Ticaret A.S.0,9750001,16670,9666700,975000%-17,61
Luks Kadife Ticaret Sanayii A.S.0,9207300,9504300,8910300,920730%0,81
Lydia Holding AS0,8173500,8173500,7692700,789876%4,55
Makina Takim Endustrisi A.S.0,3732100,3914200,3641100,373210%0,00
Marmaris Altinyunus Turistik Tesisler A.S.2,08002,15002,01002,0800%-2,35
Marshall Boya ve Vernik Sanayi A.Ş.9,69249,85269,69249,6924%-2,42
Marti Otel İşletmeleri A.Ş.0,7700000,7700000,7450000,750000%-1,96
Mazhar Zorlu Holding A.S.1,73001,79001,73001,7300%0,00
Menderes Tekstil Sanayi ve Ticaret A.S.0,2829200,2932700,2829200,282920%-4,65
Merko Gıda Sanayi ve Ticaret A.Ş.1,24401,29731,22621,2440%-1,41
Metemtur Otelcilik ve Turizm AS0,6961500,7195100,6961500,696150%-3,25
Metro Ticari ve Mali Yatirimlar Holding A.S.0,9203100,9375100,8687100,920310%0,00
Metro Yatirim Ortakligi A.S.0,7400000,7600000,7333300,740000%-2,63
Migros Ticaret Anonim Sirketi8,28008.600.000,008.240.000,008.600.000,00%3,86
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,8173500,8173500,7692700,789880%4,55
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,6650000,6792500,6602500,665000%-2,10
Mondi Turkey Corrugated Cardboard Inc.0,6649970,6792470,6602470,664997%-2,10
Net Holding A.S.0,1880800,1935300,1826300,188080%2,98
Netas Telekomunikasyon A.S.3,32503,47503,30003,3250%-3,62
Nuh Cimento Sanayi A.S.2,15002,15002,08752,1000%-2,33
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,3200000,3275000,3175000,320000%-0,78
Otokar Otomotiv ve Savunma Sanayi A.Ş.3,72503,80003,67503,7250%-1,32
Oyak Cimento Fabrikalari A.S.0,4912580,4912580,4716080,475538%-3,97
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0064560,0067250,0060520,006456%-5,88
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.6,25006,25006,10006,1000%-2,40
Parsan Makina Parçaları Sanayi A.Ş.0,3243500,3296700,3243500,324350%-1,61
Penguen Gıda Sanayi A.Ş.1,70841,76021,69111,7084%-3,41
Petkim Petrokimya Holding A.S.0,5429000,5525900,5380500,542900%0,00
Petrokent Turizm A.Ş.7,75207,85407,54807,7520%-1,30
Pınar Entegre Et ve Un Sanayi A.Ş.0,0642850,0654760,0636900,064285%-1,82
Pinar Su Sanayi ve Ticaret A.S.0,0521110,0521110,0514910,051801%-0,59
Pinar Sut Mamulleri Sanayii A.S.0,0916250,0935960,0911330,091625%-2,11
QNB Bank A.Ş.0,1876820,1923350,1845800,187682%-0,82
QNB Finansal Kiralama A.S.0,4745100,4830200,4319500,474510%-2,62
QNB Finansal Kiralama A.Ş.0,0545660,0555450,0496720,054566%-2,62
QNB Finansbank A.Ş.0,3081300,3157700,3030400,308130%-0,82
Ral Yatirim Holding A.S.0,1267740,1283390,1244270,126774%0,62
Ray Sigorta A.S.0,5868800,5951400,5868800,586880%-1,39
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,4625000,4700000,4550000,462500%0,00
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.1,00171,05011,00171,0017%-5,84
Sanko Pazarlama İthalat İhracat A.Ş.2,12182,15642,10462,1218%-2,38
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0615000,0620000,0610000,061500%-1,60
Sasa Polyester Sanayi A.Ş.0,0069440,0071100,0069440,006944%-1,46
Selcuk Gida Endustri Ihracat A.S.19,476319,909119,476319,4763%-2,17
Serve Film Prodüksiyon Eglence A.S.0,5884600,5957500,5860300,588460%-2,02
Soktas Tekstil Sanayi ve Ticaret A.S.0,9691800,9691800,9263000,934880%-4,39
Sonmez Filament Sentetik A.S.1,17141,19291,14291,1714%-2,38
Sonmez Pamuklu Sanayii A.S.0,2348240,2348240,2326090,234824%0,00
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,46002,57002,46002,5700%7,53
Şekerbank T.A.Ş.0,2057800,2057800,1992100,201400%-2,13
Tat Gida Sanayi A.S.1,72221,74441,68891,7222%-1,27
Tek Art Insaat Ticaret Turizm A.S.1,86611,90341,84741,8661%-1,48
Tera Finansal Yatırımlar Holding A.Ş.0,3727840,3727840,3727840,372784%-3,70
Tera Yatirim Teknoloji Holding A.Ş.0,2533080,2670010,2510250,253308%-2,63
Tofas Turk Otomobil Fabrikasi A.S.2,01602,02501,98902,0160%-0,88
Tukas Gida Sanayi ve Ticaret A.S.0,3277770,3333330,3259250,327777%-2,75
Tupras Turkiye Petrol Rafinerileri A.S.1,75711,81431,75711,7571%-3,15
Turcas Petrol A.S.0,6782500,6845900,6655700,678250%-1,84
Turk Prysmian Kablo ve Sistemleri A.S.0,3821300,3888300,3787800,382130%-2,57
Turk Sise ve Cam Fabrikalari A.S.0,3377600,3377600,3245400,328950%-4,68
Turkcell Iletisim Hizmetleri A.S.2,00402,07711,98552,0040%-3,52
Turkish Airlines Inc.0,000870000,000870000,000840000,00086000%-3,37
Turkiye Sigorta A.S.0,0254330,0254330,0248770,025016%0,56
Turkiye Sınai Kalkınma Bankası A.Ş.0,1039700,1065600,1021800,102540%-1,38
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,98821,98821,93591,9533%-0,88
Türkiye Garanti Bankası A.Ş.0,7198900,7198900,6680600,685330%-7,03
Türkiye Kalkınma ve Yatırım Bankası A.Ş.0,6123700,6123700,5922100,597250%-2,47
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,3559300,3796600,3525400,355930%-5,41
Usak Seramik Sanayii A.S.0,0580090,0592980,0580090,058009%-3,23
Vakif Finansal Kiralama A.S.0,0073970,0073970,0071590,007349%0,64
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0249790,0249790,0246040,024854%0,00
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,3889400,3967200,3889400,388940%-2,60
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2526600,2537500,2515600,252660%-1,70
Vestel Elektronik Sanayi ve Ticaret A.S.4,35004,40004,25004,3500%-2,25
Viking Kagit ve Seluloz A.S.0,4058800,4117600,4029400,405880%-2,13
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0480000,0490000,0470000,049000%2,08
Yapi ve Kredi Bankasi A.S.0,5032900,5339500,4956300,503290%-8,80
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,1877800,1925200,1854200,187780%-2,46
Yesil Yapi Endustrisi A.S.0,5989340,5989340,5851970,590692%-0,92
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0945000,0995620,0928120,094500%-5,08
Zorlu Enerji Elektrik Üretim A.Ş.1,24341,25691,12921,2434%-1,07