Amerikan Doları 50,0241 %0,01Euro 56,1702 %-0,00Gram Altın 6.567,50 %-0,02Ons Altın 4.060,42 %-0,02Brent Petrol 94,6321 %-0,58EUR/USD 1,1229 %-0,02Bitcoin 80.220,01 %0,10Ethereum 2.418,29 %-0,11

13 Ekim 2003 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,5619040,5714280,5571420,561904%-1,67
Afyon Çimento Sanayi T.A.Ş.0,0831500,0831500,0826000,083150%0,00
Akbank T.A.Ş.1,72611,81031,72611,7261%0,82
Akçansa Çimento Sanayi ve Ticaret A.Ş.2,85712,94292,77142,8571%2,56
Akenerji Elektrik Üretim A.Ş.0,9889701,02880,9809900,988970%-1,59
Akin Tekstil A.S.2,04002,04001,97001,9700%-0,51
Aksa Akrilik Kimya Sanayii A.Ş.0,0894760,0929710,0887770,089476%-2,29
Aksigorta A.Ş.0,9255400,9683900,9169700,925540%-0,92
Aksu Enerji Ve Ticaret A.S.0,5761000,5849600,5716700,576100%-0,76
Alarko Carrier Sanayi ve Ticaret A.S.9,25009,37509,06259,2500%2,07
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0216150,0219670,0216150,021615%-0,81
Alarko Holding A.Ş.1,17301,25191,16171,1730%-1,89
Alcatel Lucent Teletas Telekomunikasyon A.S.2,58452,82832,56012,5845%-0,93
Alkim Alkali Kimya A.S.0,2826890,2909300,2785680,282689%-0,58
Alkim Kagit Sanayi ve Ticaret A.S.0,1014280,1033330,1004760,101428%-0,93
Altinyunus Cesme Turistik Inc.1,98912,04011,97211,9891%-2,50
Anadolu Anonim Türk Sigorta Şirketi0,2839700,2897650,2820380,283970%2,08
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,5041830,5117080,4916410,504183%3,08
Anadolu Grubu Holding A.S.0,0630000,0656250,0630000,063000%0,00
Anadolu Hayat Emeklilik A.S.0,3548800,3689500,3533100,354880%-1,30
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,6658140,6960780,6607700,665814%-2,22
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,1503950,1547750,1503950,150395%-0,96
Arcelik A.S.6,48786,48786,14636,2439%-1,54
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,4162300,4195300,4030100,416230%3,28
Arsan Tekstil Sanayi ve Ticaret A.S.0,0536710,0536710,0523350,052602%1,03
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1881820,1970030,1867110,188182%0,00
Ata Gayrimenkul Yatirim Ortakligi A.S.0,5568200,5639600,5461100,556820%-0,64
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,2653800,2717000,2590600,265380%0,00
Atlantis Yatirim Holding A.S.0,7925300,8774400,7925300,792530%-6,04
Atlas Yatırım Ortaklığı A.Ş.0,2956100,2956100,2956100,295610%-1,95
Avrasya Gayrimenkul Yatirim Ortakligi A.S.0,7285700,7528600,7204800,728570%0,00
Ayen Enerji A.S.0,6434800,6658200,6434800,643480%-0,69
Aygaz A.S.3,47503,47503,27503,3000%-1,49
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,28621,32261,27411,2862%-1,85
Bak Ambalaj Sanayi ve Ticaret A.S.1,29511,29511,27401,2740%0,00
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,42501,48751,42501,4250%-0,87
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0288180,0294530,0286920,028818%0,00
Batisoke Cimento Sanayi ve Ticaret A.S.0,2649300,2649300,2589500,260940%0,00
Besiktas Futbol Yatirimlari A.S.0,3665540,3724980,3665540,366554%-0,54
Big Medya Teknoloji Anonim Sirketi2,45062,45062,33502,3501%-2,50
Birlik Mensucat Fabric Industry and Trade Inc.5,42695,46805,42695,4269%-0,75
Blume Metal Kimya Anonim Sirketi0,1366540,1403220,1357360,136654%0,00
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.0,8800000,9100000,8700000,880000%1,15
Borusan Yatirim ve Pazarlama A.S.1,66671,80831,65001,6667%2,04
Bosch Fren Sistemleri A.Ş.1,69001,87001,69001,6900%-3,43
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0378450,0378450,0369650,037141%2,43
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,07321,10981,07321,0732%-1,68
Burcelik Bursa Celik Dokum Sanayi A.S.0,0476920,0484610,0476920,047692%-1,59
Bursa Cimento Fabrikasi A.S.1,10191,15541,01631,1019%-2,83
Celik Halat ve Tel Sanayii A.S.0,7957800,8138700,7957800,795780%0,00
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,4643700,4643700,4551700,457470%0,00
Cim Beton Hazirbeton Prefabrication A.S.7,85007,85007,50007,6000%0,66
Cimentas Izmir Cimento Fabrikasi A.S.2,55672,58082,53262,5567%0,95
Coca-Cola İçecek A.Ş.2,75002,88002,73002,7500%-1,79
Cosmos Yatirim Holding A.S.0,4976200,4976200,4906600,490660%-2,76
Çelebi Hava Servisi A.Ş.5,00005,00004,77784,9722%3,47
Çimsa Çimento Sanayi ve Ticaret A.Ş.2,44442,52782,43062,4444%-1,68
Dagi Yatirim Holding A.S.1,09521,09521,06541,0654%2,88
Dardanel Onentas Gida Sanayi A.S.0,9900001,02000,9800000,990000%-1,00
Demisas Dokum Emaye Sanayi A.S.0,4074200,4160900,4074200,407420%-1,05
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.1,50001,56001,50001,5000%-0,66
Derimod Konfeksiyon Ayakkabi A.S.0,5368300,5548800,5323200,536830%0,85
Deva Holding A.S.0,3099400,3099400,3010100,302290%-0,42
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.2,31002,36002,27002,3100%3,12
Dogan Burda Magazine Publishing and Media Inc.2,44802,44802,33502,3476%-2,60
Dogan Sirketler Grubu Holdings A.S.0,5942400,5942400,5462200,549220%0,55
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,4979750,5143920,4979750,497975%-2,15
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,4979800,5143900,4979800,497980%-2,15
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,2744100,2789500,2744100,274410%-0,82
Dogusan Boru Sanayii ve Ticaret A.S.0,6444400,6444400,6362800,644440%1,28
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.1,77251,77251,71561,7251%-2,15
Dunya Holding A.Ş.12,358212,765612,358212,3582%-1,09
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0424340,0433180,0424340,042434%-1,03
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1685180,1685180,1648140,164814%-1,11
Eczacibasi Yatirim Holding A.S.1,08331,12501,07501,0833%-2,26
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.1,38691,38691,36771,3677%-0,70
Ege Endustri ve Ticaret A.S.6,50006,60006,35006,5000%2,36
Ege Profil ve Sanayi A.S.0,1080790,1080790,1080790,108079%-1,46
Ege Seramik Sanayi ve Ticaret A.Ş.1,14001,17001,13001,1400%0,88
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,6782200,6782200,6513100,678220%3,28
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,3013300,3173300,2986700,301330%-4,24
Emek Elektrik Endüstrisi A.Ş.0,4100000,4250000,4050000,410000%-1,20
Eminis Ambalaj A.S.1,38711,38711,28631,3251%4,27
Enka Insaat ve Sanayi A.S.0,5388220,5640010,5388220,538822%-0,93
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.0,9722200,9983200,9722200,972220%-1,97
Eregli Demir ve Celik Fabrikalari T.A.S.0,2361950,2497470,2342590,236195%-3,17
Ersu Meyve ve Gida Sanayi A.S.1,67411,75471,62941,6741%5,65
Escort Teknoloji Yatırım A.Ş.0,0335590,0337420,0324590,033559%3,98
Federal-Mogul Izmit Piston2,64292,67142,64292,6429%-0,54
Ford Otomotiv Sanayi A.Ş.0,7050000,7450000,7000000,705000%-2,76
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0068190,0070170,0066220,006819%6,15
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.1,11621,24021,01081,1162%-0,55
Garanti Faktoring A.S.0,3095000,3208000,3072400,309500%-2,14
Garanti Yatirim Ortakligi A.S.0,1928800,1928800,1859900,187710%0,00
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0482830,0497920,0479810,048283%0,63
Gersan Elektrik Ticaret ve Sanayi A.Ş.1,23441,25461,21411,2344%1,67
Goodyear Lastikleri T.A.Ş.0,0964380,0995750,0964380,096438%-1,60
Göltaş Göller Bölgesi Çimento A.Ş.2,60002,70002,60002,6000%-0,76
GSD Denizcilik Gayrimenkul A.Ş.0,3799900,4099900,3733200,379990%7,55
GSD Holding A.S.0,2956300,2956300,2717400,271740%2,25
Gubre Fabrikalari T.A.S.0,1324800,1354700,1302300,132480%1,15
Hacı Ömer Sabancı Holding A.Ş.3,18413,31563,13143,1841%1,68
Hektaş Ticaret T.A.Ş.0,0210070,0210070,0204950,020666%0,83
Hürriyet Gazetecilik ve Matbaacılık A.Ş.2,05032,05031,96551,9796%-0,71
ICBC Turkey Bank A.S.0,2874500,3011400,2874500,287450%0,00
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,0906000,0926000,0886000,090600%-1,09
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.1,58861,66811,58861,5886%-3,85
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,7700000,8100000,7700000,770000%0,00
Ihlas Holding A.S.0,9428600,9742800,9350000,942860%0,00
Intema Insaat ve Tesisat Malzeme A.S.0,5684500,5684500,5523900,552390%-1,72
Inveo Yatırım Holding A.Ş.0,0214260,0223790,0209500,021426%-4,26
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,5474800,5665800,5474800,547480%-1,15
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,5474840,5665830,5474840,547484%-1,15
Is Finansal Kiralama A.S.0,1543200,1569800,1463300,154320%-1,69
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,5163000,5303800,5069100,516300%0,00
Isiklar Enerji ve Yapı Holding A.Ş.0,8100000,8400000,8000000,810000%2,53
Izmir Demir Celik Sanayi A.S.0,1875800,1958800,1875800,187580%-1,74
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,4425000,4490600,4392200,442500%-0,74
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,1354100,1354100,1321400,132800%-0,49
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0458600,0470900,0454500,045860%0,00
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,1090100,1090100,1068900,107420%0,00
Karsan Otomotiv Sanayii ve Ticaret A.S.1,99452,09071,98251,9945%-1,19
Karsu Tekstil Sanayii ve Ticaret A.S.0,7733300,8033300,7533300,773330%-2,11
Kartonsan Karton Sanayi ve Ticaret A.Ş.63,571463,571457,500057,8571%1,25
Kent Gıda Maddeleri Sanayii A.Ş.0,0160000,0165000,0160000,016000%-0,62
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,0617400,0631800,0613700,061740%-1,15
Kervansaray Yatirim Holding A.S.0,9943801,02130,9943800,994380%-2,63
Klimasan Klima Sanayi ve Ticaret A.Ş.0,4280300,4431800,4280300,428030%-0,88
Koç Holding A.Ș.5,95856,25355,92905,9585%0,00
Konfrut Gida Sanayi ve Ticaret A.S.0,0393750,0393750,0387500,039062%0,81
Konya Cimento Sanayii A.S.13,900014,500013,900013,9000%2,21
Kordsa Teknik Tekstil A.S.0,1166720,1193040,1157950,116672%0,00
Koza Anadolu Metal Madencilik A.S.0,1504000,1547800,1504000,150400%-0,96
Kristal Kola ve Meşrubat Sanayi A.Ş.1,34131,34131,30301,3107%-1,16
Kuvva Gıda Ticaret ve Sanayi A.Ş.0,5884590,5957540,5884590,588459%0,41
Kütahya Porselen Sanayi A.Ş.1,08441,11041,07791,0844%-0,59
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0308530,0308530,0278040,030853%10,00
Logo Yazilim Sanayi ve Ticaret A.S.1,20831,20831,00001,2083%5,84
Luks Kadife Ticaret Sanayii A.S.0,9281500,9504300,9207300,928150%0,00
Lydia Holding AS0,9409830,9409830,8585610,858561%-6,72
Makina Takim Endustrisi A.S.0,3732100,3823200,3732100,373210%0,00
Marmaris Altinyunus Turistik Tesisler A.S.2,07002,09001,94002,0700%0,00
Marshall Boya ve Vernik Sanayi A.Ş.9,772510,01289,69249,7725%0,83
Marti Otel İşletmeleri A.Ş.0,7800000,7800000,7500000,755000%0,67
Mazhar Zorlu Holding A.S.1,83001,92001,75001,8300%-1,08
Menderes Tekstil Sanayi ve Ticaret A.S.0,2863700,3001700,2863700,286370%0,00
Merko Gıda Sanayi ve Ticaret A.Ş.1,24401,27961,24401,2440%-1,41
Metemtur Otelcilik ve Turizm AS0,6961500,7148400,6914800,696150%0,00
Metro Ticari ve Mali Yatirimlar Holding A.S.0,9117100,9547200,9031100,911710%0,95
Metro Yatirim Ortakligi A.S.0,7466700,7600000,7400000,746670%0,00
Migros Ticaret Anonim Sirketi8,36008.520.000,008.280.000,008.520.000,00%0,95
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,9409800,9409800,8585600,858560%-6,72
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,6602500,6745000,6602500,660250%-2,11
Mondi Turkey Corrugated Cardboard Inc.0,6602470,6744970,6602470,660247%-2,11
Net Holding A.S.0,1853500,1935300,1826300,185350%-1,45
Netas Telekomunikasyon A.S.3,45003,60003,40003,4500%-2,13
Nuh Cimento Sanayi A.S.2,10002,10002,03752,0500%-2,38
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,3375000,3450000,3325000,337500%2,27
Otokar Otomotiv ve Savunma Sanayi A.Ş.3,65003,87503,65003,6500%-2,01
Oyak Cimento Fabrikalari A.S.0,4912580,4912580,4716080,471608%-1,64
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0065900,0069260,0065900,006590%-1,01
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.6,35006,35006,05006,1000%-0,81
Parsan Makina Parçaları Sanayi A.Ş.0,3190300,3270100,3190300,319030%-0,83
Penguen Gıda Sanayi A.Ş.1,74291,77741,69981,7429%2,54
Petkim Petrokimya Holding A.S.0,5429000,5574400,5429000,542900%-0,89
Petrokent Turizm A.Ş.7,54807,70106,93607,5480%-1,33
Pınar Entegre Et ve Un Sanayi A.Ş.0,0654760,0684520,0642850,065476%0,92
Pinar Su Sanayi ve Ticaret A.S.0,0558330,0558330,0521110,054903%5,99
Pinar Sut Mamulleri Sanayii A.S.0,0940880,0965510,0926100,094088%1,60
QNB Bank A.Ş.0,1830280,1954370,1814770,183028%-4,07
QNB Finansal Kiralama A.S.0,4830200,4957900,4808900,483020%-2,16
QNB Finansal Kiralama A.Ş.0,0555450,0570130,0553000,055545%-2,15
QNB Finansbank A.Ş.0,3004900,3208700,2979500,300490%-4,07
Ral Yatirim Holding A.S.0,1299040,1338170,1259920,129904%4,40
Ray Sigorta A.S.0,6034100,6282100,5951400,603410%2,82
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,4525000,4625000,4425000,452500%-1,09
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,9464420,9878920,9395330,946442%-3,52
Sanko Pazarlama İthalat İhracat A.Ş.2,00112,08732,00112,0011%-1,69
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0605000,0620000,0605000,060500%-0,82
Sasa Polyester Sanayi A.Ş.0,0070470,0071510,0069440,007047%0,00
Selcuk Gida Endustri Ihracat A.S.19,692720,341919,692719,6927%-1,09
Serve Film Prodüksiyon Eglence A.S.0,5884600,5957500,5884600,588460%0,41
Soktas Tekstil Sanayi ve Ticaret A.S.0,9348800,9348800,9091500,909150%-3,64
Sonmez Filament Sentetik A.S.1,16431,17861,16431,1643%-0,61
Sonmez Pamuklu Sanayii A.S.0,2370400,2503320,2370400,237040%-0,93
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,57002,60002,55002,5900%1,17
Şekerbank T.A.Ş.0,2101600,2101600,1970200,199210%-1,09
Tat Gida Sanayi A.S.1,72221,77781,72221,7222%-1,27
Tek Art Insaat Ticaret Turizm A.S.1,87541,91271,86611,8754%-0,50
Tera Finansal Yatırımlar Holding A.Ş.0,3942910,3942910,3842540,384254%3,08
Tera Yatirim Teknoloji Holding A.Ş.0,2555900,2692820,2555900,255590%-2,61
Tofas Turk Otomobil Fabrikasi A.S.2,11502,18702,09702,1150%1,29
Tukas Gida Sanayi ve Ticaret A.S.0,3333330,3388880,3296290,333333%1,12
Tupras Turkiye Petrol Rafinerileri A.S.1,77141,84291,75711,7714%-1,59
Turcas Petrol A.S.0,6782500,7099400,6782500,678250%-0,93
Turk Prysmian Kablo ve Sistemleri A.S.0,3854800,3988900,3854800,385480%-0,86
Turk Sise ve Cam Fabrikalari A.S.0,3436300,3436300,3274800,330420%0,45
Turkcell Iletisim Hizmetleri A.S.1,93022,00401,91181,9302%-3,68
Turkish Airlines Inc.0,000910000,000910000,000870000,00089000%2,30
Turkiye Sigorta A.S.0,0269620,0269620,0252940,025433%1,67
Turkiye Sınai Kalkınma Bankası A.Ş.0,1039700,1065600,0997000,099700%-1,40
Türk Tuborg Bira ve Malt Sanayii A.Ş.2,04052,04051,98822,0056%1,77
Türkiye Garanti Bankası A.Ş.0,7314100,7314100,6853300,691090%-1,64
Türkiye Kalkınma ve Yatırım Bankası A.Ş.0,6224500,6224500,6048100,609850%0,83
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,3423700,3593200,3355900,342370%-1,94
Usak Seramik Sanayii A.S.0,0650990,0670330,0599430,065099%10,99
Vakif Finansal Kiralama A.S.0,0079660,0079660,0076340,007776%-0,60
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0256030,0256030,0247290,024979%-0,50
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,3915400,3993100,3915400,391540%-0,66
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2537500,2603100,2526600,253750%0,87
Vestel Elektronik Sanayi ve Ticaret A.S.4,45004,65004,40004,4500%1,14
Viking Kagit ve Seluloz A.S.0,4058800,4176500,4058800,405880%-1,43
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0490000,0500000,0480000,049000%0,00
Yapi ve Kredi Bankasi A.S.0,5007300,5262800,4981800,500730%-0,51
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,1885700,1948800,1877800,188570%-0,42
Yesil Yapi Endustrisi A.S.0,6044290,6044290,5906920,590692%-0,92
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0955120,1080000,0945000,095512%-3,41
Zorlu Enerji Elektrik Üretim A.Ş.1,25021,27031,12241,2502%0,00