Amerikan Doları 50,0196 %0,06Euro 56,1166 %0,32Gram Altın 6.564,00 %3,09Ons Altın 4.059,10 %3,57Brent Petrol 94,6688 %-9,12EUR/USD 1,1219 %0,26Bitcoin 80.287,17 %3,66Ethereum 2.425,61 %6,63

17 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.0,0842500,0842500,0837000,084250%0,00
Akbank T.A.Ş.1,86651,88051,83841,8665%-0,75
Akçansa Çimento Sanayi ve Ticaret A.Ş.2,88572,91432,85712,8857%-1,94
Akenerji Elektrik Üretim A.Ş.0,9969501,04480,9969500,996950%-4,58
Akin Tekstil A.S.2,02002,02001,98001,9800%-1,00
Aksa Akrilik Kimya Sanayii A.Ş.0,0901750,0922720,0894760,090175%-3,01
Aksigorta A.Ş.0,9512500,9769600,9426800,951250%-2,63
Aksu Enerji Ve Ticaret A.S.0,5672300,5716700,5672300,567230%-2,29
Alarko Carrier Sanayi ve Ticaret A.S.9,31259,62509,25009,3125%-2,61
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0223180,0230210,0223180,022318%-2,31
Alarko Holding A.Ş.1,20681,22931,19551,2068%-2,73
Alcatel Lucent Teletas Telekomunikasyon A.S.2,58452,73082,58452,5845%-3,64
Alkim Alkali Kimya A.S.0,2826890,2843370,2760950,282689%0,88
Alkim Kagit Sanayi ve Ticaret A.S.0,0990470,1009520,0976190,099047%0,48
Altinyunus Cesme Turistik Inc.2,12512,21012,10812,1251%0,81
Anadolu Anonim Türk Sigorta Şirketi0,2820380,2878330,2820380,282038%-1,35
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,4690650,4816070,4690650,469065%-1,06
Anadolu Grubu Holding A.S.0,0630000,0630000,0603750,063000%0,00
Anadolu Hayat Emeklilik A.S.0,3580000,3642600,3564400,358000%-2,14
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,6456380,6607700,6254620,645638%-3,03
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,1489350,1533150,1489350,148935%-0,97
Arcelik A.S.6,58546,58546,34156,3902%-2,96
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,4030100,4063200,3997100,403010%-0,81
Arsan Tekstil Sanayi ve Ticaret A.S.0,0528700,0528700,0526020,052602%0,51
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1793610,1867110,1778900,179361%-3,94
Ata Gayrimenkul Yatirim Ortakligi A.S.0,5496800,5496800,5425400,549680%-0,65
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,2590600,2653800,2590600,259060%-2,38
Atlantis Yatirim Holding A.S.0,8038500,8378200,8038500,803850%-3,40
Atlas Yatırım Ortaklığı A.Ş.0,3093200,3132300,3093200,309320%-3,06
Avrasya Gayrimenkul Yatirim Ortakligi A.S.0,7528600,7609500,7447600,752860%0,00
Ayen Enerji A.S.0,6792300,7015700,6747600,679230%-3,80
Aygaz A.S.3,35003,35003,25003,3000%-2,22
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,28621,29831,28621,2862%-1,85
Bak Ambalaj Sanayi ve Ticaret A.S.1,26501,26501,20481,2349%-1,20
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,45001,45001,42501,4500%0,00
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0286920,0289450,0285650,028692%-0,87
Batisoke Cimento Sanayi ve Ticaret A.S.0,2609400,2609400,2569600,258950%-0,76
Besiktas Futbol Yatirimlari A.S.0,3724980,3744790,3705170,372498%1,62
Big Medya Teknoloji Anonim Sirketi2,43552,43552,33502,3602%-3,09
Birlik Mensucat Fabric Industry and Trade Inc.5,42695,42695,42695,4269%0,76
Blume Metal Kimya Anonim Sirketi0,1357360,1366540,1348190,135736%-1,33
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.0,8750000,8900000,8700000,875000%-2,23
Borusan Yatirim ve Pazarlama A.S.1,65001,75001,63331,6500%-4,81
Bosch Fren Sistemleri A.Ş.1,72001,77001,57001,7200%-1,15
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0374930,0374930,0364370,036613%-2,35
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,06101,07321,06101,0610%-1,69
Burcelik Bursa Celik Dokum Sanayi A.S.0,0476920,0476920,0473070,047692%0,00
Bursa Cimento Fabrikasi A.S.1,10191,11261,10191,1019%-0,96
Celik Halat ve Tel Sanayii A.S.0,7867400,8138700,7867400,786740%-2,25
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,4735600,4735600,4597700,464370%-0,98
Cim Beton Hazirbeton Prefabrication A.S.7,75007,75007,55007,5500%-0,66
Cimentas Izmir Cimento Fabrikasi A.S.2,50842,53262,50842,5084%-0,95
Coca-Cola İçecek A.Ş.2,65002,75002,65002,6500%-1,85
Cosmos Yatirim Holding A.S.0,5045800,5045800,4941400,494140%-5,33
Çelebi Hava Servisi A.Ş.4,75004,75004,66674,6944%-0,59
Çimsa Çimento Sanayi ve Ticaret A.Ş.2,44442,50002,43062,4444%-2,76
Dagi Yatirim Holding A.S.1,03551,03550,9956801,0156%0,99
Dardanel Onentas Gida Sanayi A.S.0,9900001,02000,9900000,990000%1,02
Demisas Dokum Emaye Sanayi A.S.0,3965800,4009200,3965800,396580%-0,54
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.1,54001,54001,52001,5400%0,00
Derimod Konfeksiyon Ayakkabi A.S.0,5278100,5413400,5278100,527810%-1,68
Deva Holding A.S.0,3112200,3112200,3035600,304840%-2,45
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.2,50002,55002,50002,5000%-5,66
Dogan Burda Magazine Publishing and Media Inc.2,43552,43552,33502,3602%-3,09
Dogan Sirketler Grubu Holdings A.S.0,5612200,5612200,5402200,543220%-3,72
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,4979750,5034480,4925030,497975%0,00
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,4979800,5034500,4925000,497980%0,00
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,2789500,2812100,2744100,278950%0,00
Dogusan Boru Sanayii ve Ticaret A.S.0,6281200,6525900,6281200,628120%-2,53
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.1,89571,89571,81991,8294%-0,52
Dunya Holding A.Ş.12,222412,494012,222412,2224%-1,10
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0417710,0428760,0406660,041771%0,53
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1648140,1648140,1611110,161111%-1,14
Eczacibasi Yatirim Holding A.S.1,09171,11671,08331,0917%-2,24
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.1,37731,37731,35801,3580%-0,70
Ege Endustri ve Ticaret A.S.6,55006,75006,50006,5500%0,00
Ege Profil ve Sanayi A.S.0,1080790,1096800,1080790,108079%0,00
Ege Seramik Sanayi ve Ticaret A.Ş.1,15001,15001,14001,1500%0,00
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,6782200,6782200,6728400,678220%-0,79
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,3040000,3093300,3013300,304000%-1,72
Emek Elektrik Endüstrisi A.Ş.0,4400000,4500000,4150000,440000%4,76
Eminis Ambalaj A.S.1,30961,30961,23981,2786%-0,60
Enka Insaat ve Sanayi A.S.0,5388220,5488930,5337860,538822%-2,73
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.0,9787500,9787500,9787500,978750%-0,66
Eregli Demir ve Celik Fabrikalari T.A.S.0,2381310,2400670,2361950,238131%-1,60
Ersu Meyve ve Gida Sanayi A.S.1,16381,29811,16381,1638%-19,75
Escort Teknoloji Yatırım A.Ş.0,0328250,0335590,0328250,032825%-2,19
Federal-Mogul Izmit Piston2,65712,68572,61432,6571%1,09
Ford Otomotiv Sanayi A.Ş.0,7000000,7150000,6950000,700000%-1,41
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0062260,0063250,0061770,006226%0,00
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.0,7689500,7937500,7565400,768950%5,09
Garanti Faktoring A.S.0,3049800,3095000,3049800,304980%-1,46
Garanti Yatirim Ortakligi A.S.0,1859900,1859900,1808200,182540%-0,94
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0485850,0494900,0476800,048585%-0,62
Gersan Elektrik Ticaret ve Sanayi A.Ş.1,33551,34561,32541,3355%1,54
Goodyear Lastikleri T.A.Ş.0,0956540,0972230,0956540,095654%-0,81
Göltaş Göller Bölgesi Çimento A.Ş.2,54002,60002,54002,5400%-2,31
GSD Denizcilik Gayrimenkul A.Ş.0,4066600,4266600,3999900,406660%-3,17
GSD Holding A.S.0,3045800,3045800,2956300,304580%-0,97
Gubre Fabrikalari T.A.S.0,1317300,1354700,1317300,131730%-2,22
Hacı Ömer Sabancı Holding A.Ş.3,10513,21043,10513,1051%-4,07
Hektaş Ticaret T.A.Ş.0,0213490,0213490,0206660,020837%0,00
Hürriyet Gazetecilik ve Matbaacılık A.Ş.2,10692,10691,97962,0079%-5,33
ICBC Turkey Bank A.S.0,2806000,2942900,2806000,280600%-2,38
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,0880000,0900000,0880000,088000%-2,22
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.1,50921,56481,49331,5092%-3,55
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,7700000,7900000,7700000,770000%-2,53
Ihlas Holding A.S.0,9742801,01360,9585700,974280%3,33
Intema Insaat ve Tesisat Malzeme A.S.0,5652400,5652400,5588100,558810%-0,57
Inveo Yatırım Holding A.Ş.0,0223790,0238070,0223790,022379%0,00
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,5474800,5602200,5474800,547480%-1,15
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,5474840,5602160,5474840,547484%-1,15
Is Finansal Kiralama A.S.0,1583100,1609700,1563100,158310%-2,05
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,5116000,5256900,5069100,511600%-1,80
Isiklar Enerji ve Yapı Holding A.Ş.0,8300000,8500000,8200000,830000%0,00
Izmir Demir Celik Sanayi A.S.0,1909000,1992000,1892400,190900%-0,86
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,4392200,4523300,4392200,439220%-2,19
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,1360700,1360700,1334500,134760%0,00
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0466800,0479100,0462700,046680%-1,73
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,1095400,1095400,1079500,109010%-0,48
Karsan Otomotiv Sanayii ve Ticaret A.S.1,94651,97051,93451,9465%-0,61
Karsu Tekstil Sanayii ve Ticaret A.S.0,7733300,7733300,7666700,773330%-0,43
Kartonsan Karton Sanayi ve Ticaret A.Ş.58,928658,928657,142957,5000%0,00
Kent Gıda Maddeleri Sanayii A.Ş.0,0157000,0161000,0157000,015700%0,00
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,0617400,0639000,0613700,061740%-1,15
Kervansaray Yatirim Holding A.S.0,9876601,00110,9876600,987660%-0,68
Klimasan Klima Sanayi ve Ticaret A.Ş.0,4280300,4393900,4280300,428030%-0,88
Koç Holding A.Ș.5,98806,19455,95855,9880%-4,25
Konfrut Gida Sanayi ve Ticaret A.S.0,0400000,0400000,0390620,039062%-2,35
Konya Cimento Sanayii A.S.13,800014,100013,800013,8000%-1,43
Kordsa Teknik Tekstil A.S.0,1131630,1175490,1131630,113163%-3,73
Koza Anadolu Metal Madencilik A.S.0,1489400,1533200,1489400,148940%-0,97
Kristal Kola ve Meşrubat Sanayi A.Ş.1,32601,32601,29541,3030%0,00
Kuvva Gıda Ticaret ve Sanayi A.Ş.0,5835960,5933230,5373950,583596%-1,64
Kütahya Porselen Sanayi A.Ş.1,06491,07791,06491,0649%-1,20
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0287800,0304870,0287800,028780%-6,72
Logo Yazilim Sanayi ve Ticaret A.S.1,12501,46671,10001,1250%-14,56
Luks Kadife Ticaret Sanayii A.S.0,9355800,9430000,9207300,935580%0,00
Lydia Holding AS0,8860350,8860350,8173500,837955%-5,43
Makina Takim Endustrisi A.S.0,3732100,3823200,3641100,373210%0,00
Marmaris Altinyunus Turistik Tesisler A.S.1,97001,99001,95001,9700%-1,01
Marshall Boya ve Vernik Sanayi A.Ş.9,69249,77259,69249,6924%-1,63
Marti Otel İşletmeleri A.Ş.0,7500000,7500000,7250000,730000%-2,67
Mazhar Zorlu Holding A.S.1,83001,85001,67001,8300%-0,54
Menderes Tekstil Sanayi ve Ticaret A.S.0,2898200,3001700,2898200,289820%-3,45
Merko Gıda Sanayi ve Ticaret A.Ş.1,24401,26181,22621,2440%0,00
Metemtur Otelcilik ve Turizm AS0,6914800,6961500,6868100,691480%-1,33
Metro Ticari ve Mali Yatirimlar Holding A.S.0,8773100,9031100,8687100,877310%-0,97
Metro Yatirim Ortakligi A.S.0,7333300,7466700,7266700,733330%-1,79
Migros Ticaret Anonim Sirketi8,32008.680.000,008.280.000,008.680.000,00%0,00
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,8860400,8860400,8173500,837960%-5,43
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,6697500,6840000,6650000,669750%-0,70
Mondi Turkey Corrugated Cardboard Inc.0,6697470,6839970,6649970,669747%-0,70
Net Holding A.S.0,1799000,1826300,1771800,179900%-1,49
Netas Telekomunikasyon A.S.3,42503,52503,42503,4250%-4,20
Nuh Cimento Sanayi A.S.2,10002,10002,05002,0625%0,00
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,3450000,3600000,3400000,345000%-2,82
Otokar Otomotiv ve Savunma Sanayi A.Ş.3,50003,65003,50003,5000%-3,45
Oyak Cimento Fabrikalari A.S.0,4716080,4716080,4558870,459818%-1,68
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0065230,0065900,0065230,006523%-2,01
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.6,30006,30006,10006,1000%-0,81
Parsan Makina Parçaları Sanayi A.Ş.0,3163700,3216900,3163700,316370%-0,83
Penguen Gıda Sanayi A.Ş.1,72561,75151,72561,7256%-0,99
Petkim Petrokimya Holding A.S.0,5380500,5477500,5332000,538050%-0,89
Petrokent Turizm A.Ş.7,29307,75207,29307,2930%-1,38
Pınar Entegre Et ve Un Sanayi A.Ş.0,0648800,0654760,0642850,064880%0,00
Pinar Su Sanayi ve Ticaret A.S.0,0536620,0536620,0483890,052731%-2,30
Pinar Sut Mamulleri Sanayii A.S.0,0931030,0950730,0926100,093103%-1,05
Platform Turizm Tasimacilik A.S.25,800026,000025,800026,0000%2,36
QNB Bank A.Ş.0,1768240,1845800,1752730,176824%-5,00
QNB Finansal Kiralama A.S.0,4894000,5000400,4851500,489400%-1,29
QNB Finansal Kiralama A.Ş.0,0562790,0575020,0557900,056279%-1,29
QNB Finansbank A.Ş.0,2903100,3030400,2877600,290310%-5,00
Ral Yatirim Holding A.S.0,1479030,1525990,1385130,147903%3,85
Ray Sigorta A.S.0,5868800,6034100,5786100,586880%-1,39
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,4400000,4500000,4400000,440000%-2,22
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,8911750,9049920,8842670,891175%-1,53
Sanko Pazarlama İthalat İhracat A.Ş.1,91481,96661,89761,9148%-1,77
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0615000,0625000,0600000,061500%1,65
Sasa Polyester Sanayi A.Ş.0,0069020,0070060,0069020,006902%-2,06
Selcuk Gida Endustri Ihracat A.S.19,476319,909119,476319,4763%-1,10
Serve Film Prodüksiyon Eglence A.S.0,5836000,5933200,5374000,583600%-1,64
Soktas Tekstil Sanayi ve Ticaret A.S.0,9177200,9177200,9005700,900570%-1,87
Sonmez Filament Sentetik A.S.1,15711,17861,15711,1571%-0,61
Sonmez Pamuklu Sanayii A.S.0,2303940,2348240,2237480,230394%4,00
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,57002,57002,57002,5700%-0,39
Şekerbank T.A.Ş.0,2057800,2057800,2014000,203590%1,09
Tat Gida Sanayi A.S.1,70001,73331,70001,7000%-1,92
Tek Art Insaat Ticaret Turizm A.S.1,83811,86611,73541,8381%-1,99
Tera Finansal Yatırımlar Holding A.Ş.0,3727840,3727840,3584460,365615%0,79
Tera Yatirim Teknoloji Holding A.Ş.0,2601540,2647180,2555900,260154%-1,72
Tofas Turk Otomobil Fabrikasi A.S.2,05202,12402,04302,0520%-3,39
Tukas Gida Sanayi ve Ticaret A.S.0,3259250,3333330,3240740,325925%-1,68
Tupras Turkiye Petrol Rafinerileri A.S.1,75711,77141,72861,7571%-2,38
Turcas Petrol A.S.0,6782500,6909300,6719100,678250%-1,84
Turk Prysmian Kablo ve Sistemleri A.S.0,3921900,3988900,3854800,392190%1,74
Turk Sise ve Cam Fabrikalari A.S.0,3480400,3480400,3362900,336290%-3,38
Turkcell Iletisim Hizmetleri A.S.2,04082,09561,98552,0408%1,84
Turkish Airlines Inc.0,000910000,000910000,000860000,00091000%4,60
Turkiye Sigorta A.S.0,0254330,0254330,0250160,025155%0,00
Turkiye Sınai Kalkınma Bankası A.Ş.0,1025400,1051000,1011200,101120%0,00
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,97081,97081,91841,9359%-1,77
Türkiye Garanti Bankası A.Ş.0,7429300,7429300,7083700,719890%-4,58
Türkiye Kalkınma ve Yatırım Bankası A.Ş.0,6048100,6048100,5972500,597250%-1,25
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,3762700,3796600,3559300,376270%7,77
Usak Seramik Sanayii A.S.0,0638100,0657440,0631660,063810%0,00
Vakif Finansal Kiralama A.S.0,0086290,0086290,0082970,008392%-2,75
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0254780,0254780,0248540,024854%-1,49
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,3889400,3993100,3889400,388940%-1,96
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2537500,2548400,2515600,253750%-0,86
Vestel Elektronik Sanayi ve Ticaret A.S.4,45004,55004,42504,4500%-3,26
Viking Kagit ve Seluloz A.S.0,4029400,4117600,4029400,402940%-1,44
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0500000,0500000,0490000,049000%-2,00
Yapi ve Kredi Bankasi A.S.0,5160600,5313900,5160600,516060%-3,81
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,1917300,1925200,1901500,191730%-0,41
Yesil Yapi Endustrisi A.S.0,5934390,5934390,5851970,585197%-0,93
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0904500,0928120,0894370,090450%-1,83
Zorlu Enerji Elektrik Üretim A.Ş.1,22331,24341,22331,2233%-2,15