Amerikan Doları 50,0196 %0,06Euro 56,1173 %0,32Gram Altın 6.565,00 %3,11Ons Altın 4.059,59 %3,58Brent Petrol 94,6688 %-9,12EUR/USD 1,1219 %0,26Bitcoin 80.254,01 %3,62Ethereum 2.424,29 %6,57

15 Ekim 2003 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,5571420,5666660,5523800,557142%0,00
Afyon Çimento Sanayi T.A.Ş.0,0831500,0842500,0826000,083150%1,33
Akbank T.A.Ş.1,81031,86651,81031,8103%-1,53
Akçansa Çimento Sanayi ve Ticaret A.Ş.2,85712,88572,80002,8571%0,00
Akenerji Elektrik Üretim A.Ş.0,9889701,01290,9809900,988970%-0,80
Akin Tekstil A.S.2,00002,00001,96001,9700%-1,01
Aksa Akrilik Kimya Sanayii A.Ş.0,0894760,0908740,0894760,089476%-1,54
Aksigorta A.Ş.0,9512500,9683900,9426800,951250%0,91
Aksu Enerji Ve Ticaret A.S.0,5628000,5716700,5583700,562800%-1,55
Alarko Carrier Sanayi ve Ticaret A.S.9,31259,50009,25009,3125%0,68
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0224940,0230210,0216150,022494%4,07
Alarko Holding A.Ş.1,16171,18421,15041,1617%-1,91
Alcatel Lucent Teletas Telekomunikasyon A.S.2,58452,65762,58452,5845%-0,93
Alkim Alkali Kimya A.S.0,2760950,2802160,2744470,276095%-0,89
Alkim Kagit Sanayi ve Ticaret A.S.0,0985710,0995230,0980950,098571%-0,48
Altinyunus Cesme Turistik Inc.2,00612,04011,76812,0061%1,72
Anadolu Anonim Türk Sigorta Şirketi0,2801060,2859010,2801060,280106%-2,03
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,4790990,4991660,4615400,479099%1,60
Anadolu Grubu Holding A.S.0,0630000,0630000,0630000,063000%0,00
Anadolu Hayat Emeklilik A.S.0,3580000,3611300,3564400,358000%0,88
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,6708580,6759020,6607700,670858%-0,75
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,1503950,1518550,1489350,150395%0,00
Arcelik A.S.6,39026,39026,19516,2439%0,00
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,3997100,4063200,3964100,399710%-1,63
Arsan Tekstil Sanayi ve Ticaret A.S.0,0528700,0528700,0520680,052335%-1,01
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1896520,1940620,1823010,189652%0,78
Ata Gayrimenkul Yatirim Ortakligi A.S.0,5461100,5568200,5139900,546110%-0,65
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,2590600,2653800,2590600,259060%0,00
Atlantis Yatirim Holding A.S.0,8265000,8434800,8265000,826500%4,29
Atlas Yatırım Ortaklığı A.Ş.0,3014900,3230200,2623300,301490%3,36
Avrasya Gayrimenkul Yatirim Ortakligi A.S.0,7447600,7609500,7447600,744760%-2,13
Ayen Enerji A.S.0,6434800,6524200,6434800,643480%-0,69
Aygaz A.S.3,35003,35003,27503,2750%-0,76
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,28621,29831,27411,2862%-0,93
Bak Ambalaj Sanayi ve Ticaret A.S.1,26501,26501,24391,2500%-1,19
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,42501,45001,40001,4250%-0,87
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0286920,0288180,0284380,028692%0,00
Batisoke Cimento Sanayi ve Ticaret A.S.0,2609400,2609400,2589500,258950%-0,76
Besiktas Futbol Yatirimlari A.S.0,3665540,3685350,3645720,366554%0,54
Big Medya Teknoloji Anonim Sirketi2,36022,36022,29992,3250%-0,43
Birlik Mensucat Fabric Industry and Trade Inc.5,42695,59135,38585,4269%0,76
Blume Metal Kimya Anonim Sirketi0,1366540,1384880,1366540,136654%-1,32
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.0,8650000,8750000,8650000,865000%-1,14
Borusan Yatirim ve Pazarlama A.S.1,65831,68331,64171,6583%-1,00
Bosch Fren Sistemleri A.Ş.1,74001,75001,71001,7400%1,16
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0369650,0369650,0364370,036437%-1,43
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,07931,09151,07931,0793%-1,12
Burcelik Bursa Celik Dokum Sanayi A.S.0,0473070,0476920,0426920,047307%-0,81
Bursa Cimento Fabrikasi A.S.1,11261,11261,10191,1126%0,97
Celik Halat ve Tel Sanayii A.S.0,7957800,8274300,7912600,795780%-0,56
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,4689700,4689700,4528700,459770%0,00
Cim Beton Hazirbeton Prefabrication A.S.7,75007,75007,50007,5000%-0,66
Cimentas Izmir Cimento Fabrikasi A.S.2,53262,53262,48432,5326%0,00
Coca-Cola İçecek A.Ş.2,65002,75002,65002,6500%-3,64
Cosmos Yatirim Holding A.S.0,5045800,5045800,5045800,504580%2,11
Çelebi Hava Servisi A.Ş.4,86114,86114,69444,6944%-2,87
Çimsa Çimento Sanayi ve Ticaret A.Ş.2,44442,47222,43062,4444%-1,12
Dagi Yatirim Holding A.S.1,05541,05540,9956800,995680%-8,26
Dardanel Onentas Gida Sanayi A.S.0,9600000,9800000,9600000,960000%-1,03
Demisas Dokum Emaye Sanayi A.S.0,3987500,4074200,3879200,398750%-2,13
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.1,52001,54001,50001,5200%-1,94
Derimod Konfeksiyon Ayakkabi A.S.0,5278100,5368300,5278100,527810%-0,85
Deva Holding A.S.0,3086700,3086700,3048400,306110%0,00
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.2,55002,59002,50002,5500%2,41
Dogan Burda Magazine Publishing and Media Inc.2,36022,36022,29742,3225%-0,54
Dogan Sirketler Grubu Holdings A.S.0,5582200,5582200,5372200,546220%1,11
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,4979750,5034480,4979750,497975%-2,15
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,4979800,5034500,4979800,497980%-2,15
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,2812100,2834800,2766800,281210%0,81
Dogusan Boru Sanayii ve Ticaret A.S.0,6362800,6607500,6362800,636280%0,00
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.1,74411,74411,72511,7346%0,55
Dunya Holding A.Ş.12,358212,494012,222412,3582%-1,09
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0415500,0453070,0411080,041550%-0,53
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1648140,1648140,1611110,161111%-2,25
Eczacibasi Yatirim Holding A.S.1,07501,10001,06671,0750%0,00
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.1,36771,36771,34841,3580%0,71
Ege Endustri ve Ticaret A.S.6,50006,75006,35006,5000%1,56
Ege Profil ve Sanayi A.S.0,1088800,1088800,1064780,108880%1,49
Ege Seramik Sanayi ve Ticaret A.Ş.1,13001,14001,13001,1300%-0,88
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,6728400,6836000,6728400,672840%-3,10
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,3040000,3093300,3013300,304000%0,00
Emek Elektrik Endüstrisi A.Ş.0,4100000,4100000,4050000,410000%0,00
Eminis Ambalaj A.S.1,30181,30181,26311,2863%-0,60
Enka Insaat ve Sanayi A.S.0,5438580,5589650,5438580,543858%-1,82
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.0,9787500,9918000,9591700,978750%1,35
Eregli Demir ve Celik Fabrikalari T.A.S.0,2381310,2478110,2381310,238131%-1,60
Ersu Meyve ve Gida Sanayi A.S.1,70101,73681,69201,7010%0,00
Escort Teknoloji Yatırım A.Ş.0,0328250,0333760,0328250,032825%-1,65
Federal-Mogul Izmit Piston2,61432,64292,61432,6143%0,00
Ford Otomotiv Sanayi A.Ş.0,6950000,7150000,6950000,695000%-1,42
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0067700,0069670,0067700,006770%0,00
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.0,7193400,7441400,7193400,719340%-2,52
Garanti Faktoring A.S.0,3049800,3117600,3049800,304980%-1,46
Garanti Yatirim Ortakligi A.S.0,1877100,1877100,1825400,184270%0,00
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0479810,0485850,0479810,047981%-0,63
Gersan Elektrik Ticaret ve Sanayi A.Ş.1,30521,32541,28491,3052%3,20
Goodyear Lastikleri T.A.Ş.0,0956540,0964380,0948700,095654%-2,40
Göltaş Göller Bölgesi Çimento A.Ş.2,56002,62002,56002,5600%-0,78
GSD Denizcilik Gayrimenkul A.Ş.0,3833200,4033200,3799900,383320%-1,71
GSD Holding A.S.0,3016000,3016000,2866700,295630%5,32
Gubre Fabrikalari T.A.S.0,1324800,1354700,1324800,132480%0,00
Hacı Ömer Sabancı Holding A.Ş.3,18413,23673,15783,1841%-0,82
Hektaş Ticaret T.A.Ş.0,0210070,0210070,0204950,020666%-1,62
Hürriyet Gazetecilik ve Matbaacılık A.Ş.2,02212,02211,97961,9796%-1,41
ICBC Turkey Bank A.S.0,2874500,2942900,2806000,287450%0,00
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,0890000,0906000,0876000,089000%0,00
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.1,56481,61241,56481,5648%-2,47
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,7800000,8000000,7800000,780000%0,00
Ihlas Holding A.S.0,9271400,9664300,9271400,927140%-1,67
Intema Insaat ve Tesisat Malzeme A.S.0,5620300,5620300,5523900,555600%-1,14
Inveo Yatırım Holding A.Ş.0,0219020,0219020,0219020,021902%-2,13
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,5411200,5538500,5411200,541120%-2,30
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,5411180,5538500,5411180,541118%-2,30
Is Finansal Kiralama A.S.0,1609700,1636300,1576400,160970%2,54
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,5116000,5209900,5116000,511600%-1,80
Isiklar Enerji ve Yapı Holding A.Ş.0,8100000,8200000,8100000,810000%0,00
Izmir Demir Celik Sanayi A.S.0,1892400,1925600,1875800,189240%-0,87
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,4392200,4425000,4392200,439220%0,00
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,1373800,1373800,1321400,134760%0,98
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0462700,0479100,0450400,046270%0,89
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,1111300,1111300,1068900,108480%0,49
Karsan Otomotiv Sanayii ve Ticaret A.S.1,92241,98251,92241,9224%-2,44
Karsu Tekstil Sanayii ve Ticaret A.S.0,7666700,7733300,7500000,766670%0,44
Kartonsan Karton Sanayi ve Ticaret A.Ş.57,857157,857156,428656,4286%-2,47
Kent Gıda Maddeleri Sanayii A.Ş.0,0158000,0159000,0156000,015800%-1,25
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,0613700,0628200,0613700,061370%-1,18
Kervansaray Yatirim Holding A.S.0,9876600,9943800,9809400,987660%-0,68
Klimasan Klima Sanayi ve Ticaret A.Ş.0,4242400,4280300,4204500,424240%0,00
Koç Holding A.Ș.6,13556,25356,01756,1355%0,48
Konfrut Gida Sanayi ve Ticaret A.S.0,0406250,0406250,0396870,040000%1,59
Konya Cimento Sanayii A.S.13,900014,000013,900013,9000%-0,71
Kordsa Teknik Tekstil A.S.0,1166720,1175490,1166720,116672%-0,75
Koza Anadolu Metal Madencilik A.S.0,1504000,1518600,1489400,150400%0,00
Kristal Kola ve Meşrubat Sanayi A.Ş.1,31841,31841,29541,3030%0,00
Kuvva Gıda Ticaret ve Sanayi A.Ş.0,5908910,5981860,5908910,590891%-0,41
Kütahya Porselen Sanayi A.Ş.1,07791,09741,07141,0779%-0,60
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0310970,0317070,0308530,031097%0,79
Logo Yazilim Sanayi ve Ticaret A.S.1,00831,13330,9916701,0083%-11,68
Luks Kadife Ticaret Sanayii A.S.0,9355800,9430000,9281500,935580%-0,79
Lydia Holding AS0,8585610,8585610,8310870,844824%-2,38
Makina Takim Endustrisi A.S.0,3641100,3732100,3641100,364110%0,00
Marmaris Altinyunus Turistik Tesisler A.S.2,01002,04001,97002,0100%-0,99
Marshall Boya ve Vernik Sanayi A.Ş.9,85269,93279,85269,8526%0,82
Marti Otel İşletmeleri A.Ş.0,7600000,7600000,7400000,745000%0,00
Mazhar Zorlu Holding A.S.1,82001,85001,80001,8200%0,55
Menderes Tekstil Sanayi ve Ticaret A.S.0,2863700,2967200,2863700,286370%-1,19
Merko Gıda Sanayi ve Ticaret A.Ş.1,22621,26181,22621,2262%-1,43
Metemtur Otelcilik ve Turizm AS0,6961500,7055000,6961500,696150%-1,33
Metro Ticari ve Mali Yatirimlar Holding A.S.0,8945100,9203100,8859100,894510%0,00
Metro Yatirim Ortakligi A.S.0,7333300,7466700,7333300,733330%-0,90
Migros Ticaret Anonim Sirketi8,28008.480.000,008.120.000,008.480.000,00%1,44
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,8585600,8585600,8310900,844820%-2,38
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,6602500,6697500,6602500,660250%-0,71
Mondi Turkey Corrugated Cardboard Inc.0,6602470,6697470,6602470,660247%-0,71
Net Holding A.S.0,1799000,1853500,1771800,179900%-1,49
Netas Telekomunikasyon A.S.3,42503,50003,42503,4250%-0,72
Nuh Cimento Sanayi A.S.2,06252,06252,05002,0625%0,00
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,3600000,3750000,3400000,360000%6,67
Otokar Otomotiv ve Savunma Sanayi A.Ş.3,62503,72503,60003,6250%-0,68
Oyak Cimento Fabrikalari A.S.0,4716080,4716080,4598180,459818%-2,50
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0066570,0066570,0064560,006657%2,05
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.6,00006,00005,90006,0000%0,84
Parsan Makina Parçaları Sanayi A.Ş.0,3190300,3243500,3163700,319030%0,00
Penguen Gıda Sanayi A.Ş.1,72561,76881,72561,7256%-0,99
Petkim Petrokimya Holding A.S.0,5380500,5477500,5380500,538050%-0,89
Petrokent Turizm A.Ş.7,29307,44607,24207,2930%-2,72
Pınar Entegre Et ve Un Sanayi A.Ş.0,0648800,0660710,0648800,064880%-1,80
Pinar Su Sanayi ve Ticaret A.S.0,0539720,0539720,0533520,053662%-1,14
Pinar Sut Mamulleri Sanayii A.S.0,0931030,0945810,0926100,093103%-1,56
QNB Bank A.Ş.0,1783750,1814770,1737220,178375%0,88
QNB Finansal Kiralama A.S.0,4872800,5000400,4872800,487280%0,44
QNB Finansal Kiralama A.Ş.0,0560340,0575020,0560340,056034%0,44
QNB Finansbank A.Ş.0,2928500,2979500,2852100,292850%0,87
Ral Yatirim Holding A.S.0,1353820,1486860,1338170,135382%-1,70
Ray Sigorta A.S.0,5868800,6034100,5290200,586880%-1,39
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,4450000,4525000,4375000,445000%0,00
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,8980830,9257170,8911750,898083%-2,99
Sanko Pazarlama İthalat İhracat A.Ş.1,94931,98381,93211,9493%-0,88
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0605000,0610000,0600000,060500%-0,82
Sasa Polyester Sanayi A.Ş.0,0069440,0070060,0069020,006944%-0,88
Selcuk Gida Endustri Ihracat A.S.19,692719,909119,476319,6927%-1,09
Serve Film Prodüksiyon Eglence A.S.0,5908900,5981900,5908900,590890%-0,41
Soktas Tekstil Sanayi ve Ticaret A.S.0,9177200,9177200,9005700,900570%-0,94
Sonmez Filament Sentetik A.S.1,17861,19291,14291,1786%1,23
Sonmez Pamuklu Sanayii A.S.0,2303940,2348240,2303940,230394%-1,89
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,56002,58002,56002,5800%1,98
Şekerbank T.A.Ş.0,2057800,2057800,1992100,199210%-1,09
Tat Gida Sanayi A.S.1,70001,72221,70001,7000%-0,65
Tek Art Insaat Ticaret Turizm A.S.1,87542,00601,86611,8754%-2,43
Tera Finansal Yatırımlar Holding A.Ş.0,3799530,3799530,3584460,358446%-8,42
Tera Yatirim Teknoloji Holding A.Ş.0,2624370,2624370,2555900,262437%4,55
Tofas Turk Otomobil Fabrikasi A.S.2,06102,11502,04302,0610%-1,72
Tukas Gida Sanayi ve Ticaret A.S.0,3314810,3333330,3277770,331481%0,00
Tupras Turkiye Petrol Rafinerileri A.S.1,72861,77141,72861,7286%-1,63
Turcas Petrol A.S.0,6782500,6909300,6719100,678250%0,00
Turk Prysmian Kablo ve Sistemleri A.S.0,3854800,3888300,3821300,385480%0,88
Turk Sise ve Cam Fabrikalari A.S.0,3421600,3421600,3348200,337760%-0,43
Turkcell Iletisim Hizmetleri A.S.1,96712,00401,94861,9671%0,95
Turkish Airlines Inc.0,000890000,000890000,000860000,00086000%-1,15
Turkiye Sigorta A.S.0,0258500,0258500,0250160,025016%-1,10
Turkiye Sınai Kalkınma Bankası A.Ş.0,1011200,1036400,0997000,099700%0,00
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,98821,98821,95331,9533%-0,88
Türkiye Garanti Bankası A.Ş.0,7314100,7314100,7083700,714130%-0,80
Türkiye Kalkınma ve Yatırım Bankası A.Ş.0,6098500,6098500,5922100,602290%-1,24
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,3423700,3491500,3389800,342370%-0,98
Usak Seramik Sanayii A.S.0,0625210,0644550,0618770,062521%-3,96
Vakif Finansal Kiralama A.S.0,0089610,0089610,0083450,008866%8,72
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0253530,0253530,0247290,025104%1,01
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,3941300,3993100,3889400,394130%0,00
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2515600,2548400,2493800,251560%-0,44
Vestel Elektronik Sanayi ve Ticaret A.S.4,47504,52504,40004,4750%0,56
Viking Kagit ve Seluloz A.S.0,4058800,4117600,4029400,405880%0,00
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0440000,0500000,0440000,049000%2,08
Yapi ve Kredi Bankasi A.S.0,5109500,5186200,5007300,510950%1,01
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,1909400,1948800,1893600,190940%-0,41
Yesil Yapi Endustrisi A.S.0,5906920,5906920,5824500,585197%-0,47
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0911250,0945000,0877500,091125%-2,88
Zorlu Enerji Elektrik Üretim A.Ş.1,23001,25021,11571,2300%-0,54