Amerikan Doları 50,0449 %0,05Euro 56,3727 %0,36Gram Altın 6.697,50 %1,96Ons Altın 4.139,24 %1,92Brent Petrol 93,6943 %-1,57EUR/USD 1,1264 %0,30Bitcoin 80.393,67 %0,32Ethereum 2.418,83 %-0,09

16 Ekim 2003 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,5714280,5761900,5619040,571428%2,56
Afyon Çimento Sanayi T.A.Ş.0,0842500,0842500,0826000,084250%1,32
Akbank T.A.Ş.1,88051,90861,86651,8805%3,88
Akçansa Çimento Sanayi ve Ticaret A.Ş.2,94292,97142,87142,9429%3,00
Akenerji Elektrik Üretim A.Ş.1,04481,05281,02881,0448%5,65
Akin Tekstil A.S.2,02002,02001,98002,0000%1,52
Aksa Akrilik Kimya Sanayii A.Ş.0,0929710,0929710,0908740,092971%3,91
Aksigorta A.Ş.0,9769600,9855300,9598200,976960%2,70
Aksu Enerji Ve Ticaret A.S.0,5805300,6115500,5672300,580530%3,15
Alarko Carrier Sanayi ve Ticaret A.S.9,56259,56259,31259,5625%2,68
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0228450,0231970,0224940,022845%1,56
Alarko Holding A.Ş.1,24061,25191,18421,2406%6,80
Alcatel Lucent Teletas Telekomunikasyon A.S.2,68202,73082,63322,6820%3,77
Alkim Alkali Kimya A.S.0,2802160,2843370,2785680,280216%1,49
Alkim Kagit Sanayi ve Ticaret A.S.0,0985710,0995230,0980950,098571%0,00
Altinyunus Cesme Turistik Inc.2,10812,14211,95512,1081%5,08
Anadolu Anonim Türk Sigorta Şirketi0,2859010,2859010,2820380,285901%2,07
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,4740820,4841160,4740820,474082%-1,05
Anadolu Grubu Holding A.S.0,0630000,0656250,0630000,063000%0,00
Anadolu Hayat Emeklilik A.S.0,3658200,3689500,3642600,365820%2,18
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,6658140,6809460,6607700,665814%-0,75
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,1503950,1547750,1503950,150395%0,00
Arcelik A.S.6,63426,63426,29276,5854%5,47
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,4063200,4129200,4030100,406320%1,65
Arsan Tekstil Sanayi ve Ticaret A.S.0,0531370,0531370,0523350,052335%0,00
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1867110,1925920,1837710,186711%-1,55
Ata Gayrimenkul Yatirim Ortakligi A.S.0,5532500,5532500,5461100,553250%1,31
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,2653800,2717000,2590600,265380%2,44
Atlantis Yatirim Holding A.S.0,8321600,8321600,7925300,832160%0,68
Atlas Yatırım Ortaklığı A.Ş.0,3191000,3191000,3054000,319100%5,84
Avrasya Gayrimenkul Yatirim Ortakligi A.S.0,7528600,7609500,7447600,752860%1,09
Ayen Enerji A.S.0,7060400,7149800,6524200,706040%9,72
Aygaz A.S.3,40003,40003,30003,3750%3,05
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,31051,31051,28621,3105%1,89
Bak Ambalaj Sanayi ve Ticaret A.S.1,26501,26501,25001,2500%0,00
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,45001,47501,42501,4500%1,75
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0289450,0290720,0288180,028945%0,88
Batisoke Cimento Sanayi ve Ticaret A.S.0,2629400,2629400,2609400,260940%0,77
Besiktas Futbol Yatirimlari A.S.0,3665540,3705170,3665540,366554%0,00
Big Medya Teknoloji Anonim Sirketi2,46062,46062,38532,4355%4,75
Birlik Mensucat Fabric Industry and Trade Inc.5,38585,46805,22135,3858%-0,76
Blume Metal Kimya Anonim Sirketi0,1375710,1384880,1366540,137571%0,67
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.0,8950000,9050000,8850000,895000%3,47
Borusan Yatirim ve Pazarlama A.S.1,73331,76671,67501,7333%4,52
Bosch Fren Sistemleri A.Ş.1,74001,77001,74001,7400%0,00
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0376690,0376690,0367890,037493%2,90
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,07931,08541,07321,0793%0,00
Burcelik Bursa Celik Dokum Sanayi A.S.0,0476920,0476920,0469230,047692%0,81
Bursa Cimento Fabrikasi A.S.1,11261,11261,11261,1126%0,00
Celik Halat ve Tel Sanayii A.S.0,8048300,8229100,8048300,804830%1,14
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,4689700,4689700,4620700,468970%2,00
Cim Beton Hazirbeton Prefabrication A.S.7,60007,60007,55007,6000%1,33
Cimentas Izmir Cimento Fabrikasi A.S.2,53262,53262,53262,5326%0,00
Coca-Cola İçecek A.Ş.2,70002,75002,68002,7000%1,89
Cosmos Yatirim Holding A.S.0,5428600,5428600,5080600,521980%3,45
Çelebi Hava Servisi A.Ş.4,77784,77784,69444,7222%0,59
Çimsa Çimento Sanayi ve Ticaret A.Ş.2,51392,52782,47222,5139%2,84
Dagi Yatirim Holding A.S.1,05541,05540,9956801,0056%1,00
Dardanel Onentas Gida Sanayi A.S.0,9800001,00000,9600000,980000%2,08
Demisas Dokum Emaye Sanayi A.S.0,3987500,4009200,3922500,398750%0,00
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.1,54001,59001,53001,5400%1,32
Derimod Konfeksiyon Ayakkabi A.S.0,5368300,5458500,5323200,536830%1,71
Deva Holding A.S.0,3137700,3137700,3048400,312490%2,08
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.2,65002,72502,62502,6500%3,92
Dogan Burda Magazine Publishing and Media Inc.2,46062,46062,38532,4355%4,87
Dogan Sirketler Grubu Holdings A.S.0,5732300,5732300,5492200,564230%3,30
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,4979750,5089200,4979750,497975%0,00
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,4979800,5089200,4979800,497980%0,00
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,2789500,2925500,2789500,278950%-0,80
Dogusan Boru Sanayii ve Ticaret A.S.0,6444400,6525900,6362800,644440%1,28
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.1,84831,84831,74411,8389%6,01
Dunya Holding A.Ş.12,358212,494012,222412,3582%0,00
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0415500,0419920,0408870,041550%0,00
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1648140,1648140,1611110,162962%1,15
Eczacibasi Yatirim Holding A.S.1,11671,13331,08331,1167%3,88
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.1,37731,37731,33881,3677%0,71
Ege Endustri ve Ticaret A.S.6,55006,70006,50006,5500%0,77
Ege Profil ve Sanayi A.S.0,1080790,1088800,1080790,108079%-0,74
Ege Seramik Sanayi ve Ticaret A.Ş.1,15001,16001,13001,1500%1,77
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,6836000,6889900,6728400,683600%1,60
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,3093300,3120000,3040000,309330%1,75
Emek Elektrik Endüstrisi A.Ş.0,4200000,4300000,4050000,420000%2,44
Eminis Ambalaj A.S.1,30181,30181,27861,2863%0,00
Enka Insaat ve Sanayi A.S.0,5539290,5589650,5438580,553929%1,85
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.0,9852701,00480,9787500,985270%0,67
Eregli Demir ve Celik Fabrikalari T.A.S.0,2420030,2458750,2381310,242003%1,63
Ersu Meyve ve Gida Sanayi A.S.1,45031,75471,45031,4503%-14,74
Escort Teknoloji Yatırım A.Ş.0,0335590,0337420,0330090,033559%2,24
Federal-Mogul Izmit Piston2,62862,67142,61432,6286%0,55
Ford Otomotiv Sanayi A.Ş.0,7100000,7200000,7050000,710000%2,16
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0062260,0067200,0060780,006226%-8,04
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.0,7317400,7379400,7317400,731740%1,72
Garanti Faktoring A.S.0,3095000,3095000,3027200,309500%1,48
Garanti Yatirim Ortakligi A.S.0,1877100,1877100,1825400,184270%0,00
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0488870,0500940,0488870,048887%1,89
Gersan Elektrik Ticaret ve Sanayi A.Ş.1,31531,33551,30521,3153%0,78
Goodyear Lastikleri T.A.Ş.0,0964380,0972230,0956540,096438%0,82
Göltaş Göller Bölgesi Çimento A.Ş.2,60002,62002,58002,6000%1,56
GSD Denizcilik Gayrimenkul A.Ş.0,4199900,4333200,3933200,419990%9,57
GSD Holding A.S.0,3105600,3105600,2986100,307570%4,04
Gubre Fabrikalari T.A.S.0,1347200,1377200,1332300,134720%1,69
Hacı Ömer Sabancı Holding A.Ş.3,23673,28933,21043,2367%1,65
Hektaş Ticaret T.A.Ş.0,0211780,0211780,0208370,020837%0,83
Hürriyet Gazetecilik ve Matbaacılık A.Ş.2,13522,13522,02212,1210%7,14
ICBC Turkey Bank A.S.0,2874500,3011400,2874500,287450%0,00
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,0900000,0910000,0896000,090000%1,12
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.1,56481,58861,55681,5648%0,00
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,7900000,8100000,7800000,790000%1,28
Ihlas Holding A.S.0,9428600,9585700,9350000,942860%1,70
Intema Insaat ve Tesisat Malzeme A.S.0,5684500,5684500,5556000,562030%1,16
Inveo Yatırım Holding A.Ş.0,0223790,0242830,0221410,022379%2,18
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,5538500,5665800,5474800,553850%2,35
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,5538500,5665830,5474840,553850%2,35
Is Finansal Kiralama A.S.0,1616300,1636300,1596400,161630%0,41
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,5209900,5303800,5163000,520990%1,84
Isiklar Enerji ve Yapı Holding A.Ş.0,8300000,8400000,8100000,830000%2,47
Izmir Demir Celik Sanayi A.S.0,1925600,1958800,1892400,192560%1,75
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,4490600,4556100,4359400,449060%2,24
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,1406500,1406500,1341100,134760%0,00
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,1121900,1121900,1090100,109540%0,98
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0475000,0515900,0466800,047500%2,66
Karsan Otomotiv Sanayii ve Ticaret A.S.1,95851,97051,93451,9585%1,87
Karsu Tekstil Sanayii ve Ticaret A.S.0,7766700,7800000,7666700,776670%1,30
Kartonsan Karton Sanayi ve Ticaret A.Ş.60,000060,000057,500057,5000%1,90
Kent Gıda Maddeleri Sanayii A.Ş.0,0157000,0159000,0155000,015700%-0,63
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,0624600,0628200,0621000,062460%1,78
Kervansaray Yatirim Holding A.S.0,9943801,02130,9943800,994380%0,68
Klimasan Klima Sanayi ve Ticaret A.Ş.0,4318200,4318200,4242400,431820%1,79
Koç Holding A.Ș.6,25356,34206,19456,2535%1,92
Konfrut Gida Sanayi ve Ticaret A.S.0,0403120,0403120,0393750,040000%0,00
Konya Cimento Sanayii A.S.14,000014,100014,000014,0000%0,72
Kordsa Teknik Tekstil A.S.0,1175490,1184270,1166720,117549%0,75
Koza Anadolu Metal Madencilik A.S.0,1504000,1547800,1504000,150400%0,00
Kristal Kola ve Meşrubat Sanayi A.Ş.1,31841,31841,29541,3030%0,00
Kuvva Gıda Ticaret ve Sanayi A.Ş.0,5933230,5981860,5908910,593323%0,41
Kütahya Porselen Sanayi A.Ş.1,07791,09091,06491,0779%0,00
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0308530,0323170,0304870,030853%-0,78
Logo Yazilim Sanayi ve Ticaret A.S.1,31671,35001,00831,3167%30,58
Luks Kadife Ticaret Sanayii A.S.0,9355800,9504300,9207300,935580%0,00
Lydia Holding AS0,8997720,8997720,8722980,886035%4,88
Makina Takim Endustrisi A.S.0,3732100,3823200,3641100,373210%2,50
Marmaris Altinyunus Turistik Tesisler A.S.1,99002,02001,99001,9900%-1,00
Marshall Boya ve Vernik Sanayi A.Ş.9,85269,85269,61239,8526%0,00
Marti Otel İşletmeleri A.Ş.0,7600000,7600000,7450000,750000%0,67
Mazhar Zorlu Holding A.S.1,84001,90001,82001,8400%1,10
Menderes Tekstil Sanayi ve Ticaret A.S.0,3001700,3105200,2898200,300170%4,82
Merko Gıda Sanayi ve Ticaret A.Ş.1,24401,27961,24401,2440%1,45
Metemtur Otelcilik ve Turizm AS0,7008300,7055000,6961500,700830%0,67
Metro Ticari ve Mali Yatirimlar Holding A.S.0,8859100,9117100,8859100,885910%-0,96
Metro Yatirim Ortakligi A.S.0,7466700,7533300,7333300,746670%1,82
Migros Ticaret Anonim Sirketi8,56008.680.000,008.360.000,008.680.000,00%2,36
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,8997700,8997700,8723000,886040%4,88
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,6745000,6887500,6745000,674500%2,16
Mondi Turkey Corrugated Cardboard Inc.0,6744970,6887470,6744970,674497%2,16
Net Holding A.S.0,1826300,1853500,1799000,182630%1,52
Netas Telekomunikasyon A.S.3,57503,57503,45003,5750%4,38
Nuh Cimento Sanayi A.S.2,07502,07502,05002,0625%0,00
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,3550000,3625000,3500000,355000%-1,39
Otokar Otomotiv ve Savunma Sanayi A.Ş.3,62503,70003,62503,6250%0,00
Oyak Cimento Fabrikalari A.S.0,4716080,4716080,4598180,467678%1,71
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0066570,0066570,0065900,006657%0,00
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.6,30006,30006,00006,1500%2,50
Parsan Makina Parçaları Sanayi A.Ş.0,3190300,3243500,3190300,319030%0,00
Penguen Gıda Sanayi A.Ş.1,74291,76021,73431,7429%1,00
Petkim Petrokimya Holding A.S.0,5429000,5477500,5429000,542900%0,90
Petrokent Turizm A.Ş.7,39507,85407,39507,3950%1,40
Pınar Entegre Et ve Un Sanayi A.Ş.0,0648800,0660710,0601190,064880%0,00
Pinar Su Sanayi ve Ticaret A.S.0,0545930,0545930,0524210,053972%0,58
Pinar Sut Mamulleri Sanayii A.S.0,0940880,0960590,0935960,094088%1,06
QNB Bank A.Ş.0,1861310,1876820,1814770,186131%4,35
QNB Finansal Kiralama A.S.0,4957900,4979200,4936600,495790%1,75
QNB Finansal Kiralama A.Ş.0,0570130,0572580,0567680,057013%1,75
QNB Finansbank A.Ş.0,3055900,3081300,2979500,305590%4,35
Ral Yatirim Holding A.S.0,1424250,1471210,1385130,142425%5,20
Ray Sigorta A.S.0,5951400,6034100,5868800,595140%1,41
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,4500000,4550000,4475000,450000%1,12
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,9049920,9188080,8980830,904992%0,77
Sanko Pazarlama İthalat İhracat A.Ş.1,94931,98381,93211,9493%0,00
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0605000,0610000,0600000,060500%0,00
Sasa Polyester Sanayi A.Ş.0,0070470,0071100,0069440,007047%1,48
Selcuk Gida Endustri Ihracat A.S.19,692719,909119,476319,6927%0,00
Serve Film Prodüksiyon Eglence A.S.0,5933200,5981900,5908900,593320%0,41
Soktas Tekstil Sanayi ve Ticaret A.S.0,9177200,9177200,9091500,917720%1,90
Sonmez Filament Sentetik A.S.1,16431,18571,15711,1643%-1,21
Sonmez Pamuklu Sanayii A.S.0,2215320,2326090,2215320,221532%-3,85
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,58002,58002,58002,5800%0,00
Şekerbank T.A.Ş.0,2057800,2057800,2014000,201400%1,10
Tat Gida Sanayi A.S.1,73331,75561,71111,7333%1,96
Tek Art Insaat Ticaret Turizm A.S.1,87541,88471,86611,8754%0,00
Tera Finansal Yatırımlar Holding A.Ş.0,3799530,3799530,3584460,362748%1,20
Tera Yatirim Teknoloji Holding A.Ş.0,2647180,2692820,2601540,264718%0,87
Tofas Turk Otomobil Fabrikasi A.S.2,12402,14202,07902,1240%3,06
Tukas Gida Sanayi ve Ticaret A.S.0,3314810,3351850,3277770,331481%0,00
Tupras Turkiye Petrol Rafinerileri A.S.1,80001,82861,74291,8000%4,13
Turcas Petrol A.S.0,6909300,7036000,6782500,690930%1,87
Turk Prysmian Kablo ve Sistemleri A.S.0,3854800,3921900,3854800,385480%0,00
Turk Sise ve Cam Fabrikalari A.S.0,3495100,3495100,3407000,348040%3,04
Turkcell Iletisim Hizmetleri A.S.2,00402,02241,96712,0040%1,87
Turkish Airlines Inc.0,000890000,000890000,000860000,00087000%1,16
Turkiye Sigorta A.S.0,0259890,0259890,0251550,025155%0,56
Turkiye Sınai Kalkınma Bankası A.Ş.0,1039700,1065600,1011200,101120%1,42
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,98821,98821,95331,9708%0,89
Türkiye Garanti Bankası A.Ş.0,7659600,7659600,7256500,754440%5,64
Türkiye Kalkınma ve Yatırım Bankası A.Ş.0,6148900,6148900,6022900,604810%0,42
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,3491500,3559300,3457600,349150%1,98
Usak Seramik Sanayii A.S.0,0638100,0663880,0625210,063810%2,06
Vakif Finansal Kiralama A.S.0,0090090,0090090,0084870,008629%-2,67
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0256030,0256030,0252290,025229%0,50
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,3967200,4045000,3967200,396720%0,66
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2559400,2570300,2526600,255940%1,74
Vestel Elektronik Sanayi ve Ticaret A.S.4,60004,62504,52504,6000%2,79
Viking Kagit ve Seluloz A.S.0,4088200,4147100,4058800,408820%0,72
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0490000,0510000,0490000,050000%2,04
Yapi ve Kredi Bankasi A.S.0,5365000,5416100,5135100,536500%5,00
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,1925200,1956700,1917300,192520%0,83
Yesil Yapi Endustrisi A.S.0,5961870,5961870,5851970,590692%0,94
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0921370,0928120,0921370,092137%1,11
Zorlu Enerji Elektrik Üretim A.Ş.1,25021,25691,23671,2502%1,64