Amerikan Doları 50,0293 %0,02Euro 56,1969 %0,04Gram Altın 6.567,50 %-0,02Ons Altın 4.060,09 %-0,03Brent Petrol 94,8028 %-0,40EUR/USD 1,1233 %0,02Bitcoin 80.499,99 %0,45Ethereum 2.427,66 %0,28

23 Ekim 2003 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,5571420,5714280,5571420,557142%-1,68
Afyon Çimento Sanayi T.A.Ş.0,0831500,0837000,0826000,083150%-0,66
Akbank T.A.Ş.1,72611,85241,71211,7261%-6,11
Akçansa Çimento Sanayi ve Ticaret A.Ş.2,81432,88572,78572,8143%-3,43
Akenerji Elektrik Üretim A.Ş.0,9570700,9969500,9331400,957070%-3,23
Akin Tekstil A.S.2,16002,16002,11002,1200%-1,85
Aksa Akrilik Kimya Sanayii A.Ş.0,0873790,0894760,0873790,087379%-2,34
Aksigorta A.Ş.0,8998300,9598200,8826900,899830%-6,25
Aksu Enerji Ve Ticaret A.S.0,5362100,5450800,5229200,536210%-0,82
Alarko Carrier Sanayi ve Ticaret A.S.9,31259,50009,25009,3125%-1,32
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0224940,0224940,0200340,022494%0,79
Alarko Holding A.Ş.1,17301,20681,15041,1730%-2,80
Alcatel Lucent Teletas Telekomunikasyon A.S.2,53572,58452,51132,5357%-1,89
Alkim Alkali Kimya A.S.0,2760950,2826890,2760950,276095%-2,33
Alkim Kagit Sanayi ve Ticaret A.S.0,1033330,1085710,1033330,103333%-3,98
Altinyunus Cesme Turistik Inc.2,24412,31212,24412,2441%-2,94
Anadolu Anonim Türk Sigorta Şirketi0,2936290,2994240,2916970,293629%-1,30
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,4740820,4866240,4690650,474082%-1,05
Anadolu Grubu Holding A.S.0,0630000,0630000,0603750,063000%4,35
Anadolu Hayat Emeklilik A.S.0,3548800,3595700,3548800,354880%-0,87
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,6859900,6960780,6658140,685990%4,62
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,1562350,1752170,1562350,156235%2,88
Arcelik A.S.6,39026,39026,09766,1951%-3,05
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,3997100,4063200,3964100,399710%0,00
Arsan Tekstil Sanayi ve Ticaret A.S.0,0688910,0688910,0614140,061414%-12,55
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1646590,1705400,1631890,164659%-1,75
Ata Gayrimenkul Yatirim Ortakligi A.S.0,5461100,5461100,5425400,546110%0,66
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,2527400,2590600,2527400,252740%-2,44
Atlantis Yatirim Holding A.S.0,8661200,8887700,8265000,866120%0,66
Atlas Yatırım Ortaklığı A.Ş.0,3014900,3367200,2995300,301490%-3,75
Avrasya Gayrimenkul Yatirim Ortakligi A.S.0,7528600,7852400,7447600,752860%0,00
Ayen Enerji A.S.0,5943200,6345400,5585800,594320%-13,07
Aygaz A.S.3,32503,32503,22503,2500%-0,76
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,26191,27411,24981,2619%-1,89
Bak Ambalaj Sanayi ve Ticaret A.S.1,17471,17471,11441,1234%-1,84
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,55001,58751,55001,5500%0,00
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0283110,0288180,0280570,028311%-1,33
Batisoke Cimento Sanayi ve Ticaret A.S.0,2649300,2649300,2589500,262940%0,00
Besiktas Futbol Yatirimlari A.S.0,3665540,3764610,3507030,366554%-5,61
Big Medya Teknoloji Anonim Sirketi2,32502,32502,08402,2246%-4,73
Birlik Mensucat Fabric Industry and Trade Inc.5,38585,42695,38585,3858%0,00
Blume Metal Kimya Anonim Sirketi0,1366540,1384880,1348190,136654%0,00
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.0,8850000,9050000,8800000,885000%-3,28
Borusan Yatirim ve Pazarlama A.S.1,55001,60001,54171,5500%-3,12
Bosch Fren Sistemleri A.Ş.1,76001,76001,74001,7600%0,57
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0385490,0385490,0369650,037141%-3,21
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,07931,11581,07321,0793%0,57
Burcelik Bursa Celik Dokum Sanayi A.S.0,0469230,0480760,0469230,046923%-0,81
Bursa Cimento Fabrikasi A.S.1,08051,09121,06981,0805%-1,94
Celik Halat ve Tel Sanayii A.S.0,7957800,8138700,7957800,795780%-2,22
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,4643700,4643700,4505700,455170%-2,94
Cim Beton Hazirbeton Prefabrication A.S.7,90007,90007,65007,6500%-1,29
Cimentas Izmir Cimento Fabrikasi A.S.2,48432,50842,48432,4843%0,00
Coca-Cola İçecek A.Ş.2,63002,93002,60002,6300%-0,75
Cosmos Yatirim Holding A.S.0,5324200,5324200,4976200,497620%-4,03
Çelebi Hava Servisi A.Ş.4,97224,97224,75004,7778%0,00
Çimsa Çimento Sanayi ve Ticaret A.Ş.2,47222,50002,44442,4722%-1,66
Dagi Yatirim Holding A.S.1,05541,05541,02561,0256%-0,96
Dardanel Onentas Gida Sanayi A.S.1,08001,12001,06001,0800%5,88
Demisas Dokum Emaye Sanayi A.S.0,3944200,4009200,3944200,394420%1,11
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.1,59001,65001,57001,5900%0,63
Derimod Konfeksiyon Ayakkabi A.S.0,5278100,5458500,5278100,527810%-1,68
Deva Holding A.S.0,3048400,3048400,2971900,299740%-1,67
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.2,67502,70002,65002,6750%2,88
Dogan Burda Magazine Publishing and Media Inc.2,32252,32252,08402,2221%-4,84
Dogan Sirketler Grubu Holdings A.S.0,5372200,5372200,5132100,519210%-2,81
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,4925030,5089200,4925030,492503%-3,23
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,4925000,5089200,4925000,492500%-3,23
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,2721400,2766800,2721400,272140%-1,64
Dogusan Boru Sanayii ve Ticaret A.S.0,6444400,6607500,6362800,644440%-1,25
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.1,96211,96211,90521,9052%2,03
Dunya Holding A.Ş.13,716214,802613,308813,7162%-8,18
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0437600,0470750,0428760,043760%-5,26
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1666660,1666660,1629620,164814%0,00
Eczacibasi Yatirim Holding A.S.1,06671,10001,05831,0667%-1,54
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.1,35801,35801,32921,3292%-2,82
Ege Endustri ve Ticaret A.S.7,00007,50006,90007,0000%2,19
Ege Profil ve Sanayi A.S.0,1104810,1104810,1072780,110481%2,99
Ege Seramik Sanayi ve Ticaret A.Ş.1,19001,19001,16001,1900%1,71
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,6513100,6728400,6513100,651310%-1,63
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,2986700,3040000,2933300,298670%-1,75
Emek Elektrik Endüstrisi A.Ş.0,4250000,4400000,4150000,425000%-2,30
Eminis Ambalaj A.S.1,29411,29411,23981,2476%-2,42
Enka Insaat ve Sanayi A.S.0,5237150,5337860,5136430,523715%0,00
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.0,9918001,00480,9852700,991800%0,00
Eregli Demir ve Celik Fabrikalari T.A.S.0,2361950,2420030,2342590,236195%-0,81
Ersu Meyve ve Gida Sanayi A.S.0,8415500,8728800,8370700,841550%-3,09
Escort Teknoloji Yatırım A.Ş.0,0333760,0337420,0328250,033376%0,55
Federal-Mogul Izmit Piston2,65712,70002,65712,6571%0,00
Ford Otomotiv Sanayi A.Ş.0,7200000,7450000,7150000,720000%-1,37
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0064240,0066220,0063740,006424%0,00
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.0,7503400,7565400,7503400,750340%-2,42
Garanti Faktoring A.S.0,3185400,3208000,3095000,318540%1,44
Garanti Yatirim Ortakligi A.S.0,1859900,1859900,1808200,180820%0,00
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0491880,0509990,0488870,049188%1,24
Gersan Elektrik Ticaret ve Sanayi A.Ş.1,09271,32541,09271,0927%-18,18
Goodyear Lastikleri T.A.Ş.0,0948700,0956540,0940860,094870%-0,82
Göltaş Göller Bölgesi Çimento A.Ş.2,52002,56002,50002,5200%-2,33
GSD Denizcilik Gayrimenkul A.Ş.0,3499900,3599900,3366600,349990%3,96
GSD Holding A.S.0,2896500,2896500,2747200,277710%-5,10
Gubre Fabrikalari T.A.S.0,1287400,1309800,1287400,128740%-1,14
Hacı Ömer Sabancı Holding A.Ş.3,05253,26303,05253,0525%-6,45
Hektaş Ticaret T.A.Ş.0,0211780,0211780,0210070,021178%0,81
Hürriyet Gazetecilik ve Matbaacılık A.Ş.1,99381,99381,95141,9655%-0,71
ICBC Turkey Bank A.S.0,2737600,2874500,2737600,273760%-2,44
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,0876000,0890000,0876000,087600%-1,13
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.1,41391,48541,41391,4139%-3,78
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,7900000,8100000,7800000,790000%-2,47
Ihlas Holding A.S.0,9428600,9664300,9271400,942860%-2,44
Intema Insaat ve Tesisat Malzeme A.S.0,5491800,5491800,5427600,542760%-1,74
Inveo Yatırım Holding A.Ş.0,0226170,0254740,0226170,022617%0,00
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,5856800,6429800,5793200,585680%6,98
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,5856810,6429760,5793150,585681%6,98
Is Finansal Kiralama A.S.0,1576400,1636300,1496600,157640%1,28
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,5069100,5256900,4928300,506910%1,89
Isiklar Enerji ve Yapı Holding A.Ş.0,8300000,8600000,8300000,830000%-3,49
Izmir Demir Celik Sanayi A.S.0,1909000,1942200,1892400,190900%-2,54
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,4457800,4654400,4392200,445780%0,74
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,1380300,1380300,1354100,135410%-2,82
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0470900,0487200,0470900,047090%-3,35
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,1111300,1111300,1095400,109540%-2,36
Karsan Otomotiv Sanayii ve Ticaret A.S.1,91041,94651,89841,9104%-1,85
Karsu Tekstil Sanayii ve Ticaret A.S.0,7566700,7666700,7533300,756670%-1,30
Kartonsan Karton Sanayi ve Ticaret A.Ş.57,500057,500056,428656,4286%-1,25
Kent Gıda Maddeleri Sanayii A.Ş.0,0155000,0157000,0155000,015500%-1,90
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,0639000,0660700,0635400,063900%0,57
Kervansaray Yatirim Holding A.S.1,02131,09521,02131,0213%-2,56
Klimasan Klima Sanayi ve Ticaret A.Ş.0,4128800,4242400,4090900,412880%-1,80
Koç Holding A.Ș.5,75205,89955,72265,7520%-2,98
Konfrut Gida Sanayi ve Ticaret A.S.0,0400000,0400000,0390620,039062%0,00
Konya Cimento Sanayii A.S.14,000015,100014,000014,0000%0,00
Kordsa Teknik Tekstil A.S.0,1184270,1210580,1166720,118427%-2,17
Koza Anadolu Metal Madencilik A.S.0,1562400,1752200,1562400,156240%2,88
Kristal Kola ve Meşrubat Sanayi A.Ş.1,31841,31841,29541,2954%-1,17
Kuvva Gıda Ticaret ve Sanayi A.Ş.0,5981860,6079130,5981860,598186%-1,60
Kütahya Porselen Sanayi A.Ş.1,02601,05841,02601,0260%-3,07
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0279260,0282920,0276820,027926%1,77
Logo Yazilim Sanayi ve Ticaret A.S.1,05831,26671,00831,0583%-8,63
Luks Kadife Ticaret Sanayii A.S.0,9133000,9430000,9058800,913300%-2,38
Lydia Holding AS0,9959310,9959310,9684570,989062%4,35
Makina Takim Endustrisi A.S.0,4005200,4187300,3914200,400520%-4,35
Marmaris Altinyunus Turistik Tesisler A.S.2,00002,06001,98002,0000%-0,99
Marshall Boya ve Vernik Sanayi A.Ş.9,53229,69249,53229,5322%-1,65
Marti Otel İşletmeleri A.Ş.0,7850000,7850000,7600000,770000%-1,28
Mazhar Zorlu Holding A.S.1,77001,79001,75001,7700%1,14
Menderes Tekstil Sanayi ve Ticaret A.S.0,2967200,3105200,2932700,296720%-3,37
Merko Gıda Sanayi ve Ticaret A.Ş.1,29731,33291,27961,2973%-1,35
Metemtur Otelcilik ve Turizm AS0,6961500,7055000,6868100,696150%0,00
Metro Ticari ve Mali Yatirimlar Holding A.S.0,8859100,9203100,8687100,885910%0,00
Metro Yatirim Ortakligi A.S.0,7266700,7466700,7200000,726670%0,93
Migros Ticaret Anonim Sirketi8,16008.280.000,007.400.000,008.280.000,00%-1,43
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,9959300,9959300,9684600,989060%4,35
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,6650000,6697500,6555000,665000%-0,71
Mondi Turkey Corrugated Cardboard Inc.0,6649970,6697470,6554970,664997%-0,71
Net Holding A.S.0,1744500,1799000,1744500,174450%-3,03
Netas Telekomunikasyon A.S.3,30003,40003,27503,3000%-3,65
Nuh Cimento Sanayi A.S.2,12502,12502,05002,0500%-0,61
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,3425000,3450000,3400000,342500%0,74
Otokar Otomotiv ve Savunma Sanayi A.Ş.3,35003,47503,32503,3500%-2,19
Oyak Cimento Fabrikalari A.S.0,4558870,4558870,4323070,436237%-2,63
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0065900,0065900,0064560,006590%0,00
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.6,10006,10005,85005,9500%-1,65
Parsan Makina Parçaları Sanayi A.Ş.0,3190300,3243500,3137100,319030%-0,83
Penguen Gıda Sanayi A.Ş.1,88102,01901,80331,8810%-2,68
Petkim Petrokimya Holding A.S.0,5283600,5429000,5283600,528360%-1,80
Petrokent Turizm A.Ş.7,49707,49707,49707,4970%2,80
Pınar Entegre Et ve Un Sanayi A.Ş.0,0619040,0636900,0613090,061904%-1,89
Pinar Su Sanayi ve Ticaret A.S.0,0533520,0533520,0514910,052421%-1,75
Pinar Sut Mamulleri Sanayii A.S.0,0931030,0935960,0926100,093103%-0,53
Platform Turizm Tasimacilik A.S.26,300026,300026,250026,2500%-2,42
QNB Bank A.Ş.0,1768240,1814770,1768240,176824%-2,56
QNB Finansal Kiralama A.S.0,4894000,5085500,4894000,489400%0,00
QNB Finansal Kiralama A.Ş.0,0562790,0584810,0562790,056279%0,00
QNB Finansbank A.Ş.0,2903100,2979500,2903100,290310%-2,56
Ral Yatirim Holding A.S.0,1228610,1291220,1150360,122861%-11,30
Ray Sigorta A.S.0,5786100,5868800,5786100,578610%0,00
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,4375000,4450000,4375000,437500%-1,13
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,8842670,9188080,8704500,884267%-3,03
Sanko Pazarlama İthalat İhracat A.Ş.1,84581,93211,82861,8458%-2,73
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0615000,0620000,0610000,061500%-2,38
Sasa Polyester Sanayi A.Ş.0,0071100,0073580,0070470,007110%-1,43
Selcuk Gida Endustri Ihracat A.S.21,856723,587921,207521,8567%-8,18
Serve Film Prodüksiyon Eglence A.S.0,5981900,6079100,5981900,598190%-1,60
Soktas Tekstil Sanayi ve Ticaret A.S.0,9434500,9434500,9348800,934880%-0,91
Sonmez Filament Sentetik A.S.1,10001,13571,08571,1000%-2,53
Sonmez Pamuklu Sanayii A.S.0,2193170,2228620,2193170,219317%-0,60
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,43002,43002,39002,4300%-5,08
Şekerbank T.A.Ş.0,2014000,2014000,1970200,199210%-1,09
Tat Gida Sanayi A.S.1,74441,77781,73331,7444%-1,88
Tek Art Insaat Ticaret Turizm A.S.1,95941,97801,91271,9594%5,00
Tera Finansal Yatırımlar Holding A.Ş.0,3799530,3799530,3699160,369916%-0,77
Tera Yatirim Teknoloji Holding A.Ş.0,2464620,2578710,2282050,246462%-4,42
Tofas Turk Otomobil Fabrikasi A.S.1,96201,99801,95301,9620%-1,80
Tukas Gida Sanayi ve Ticaret A.S.0,3370370,3425920,3370370,337037%-1,62
Tupras Turkiye Petrol Rafinerileri A.S.1,74291,82861,72861,7429%-3,94
Turcas Petrol A.S.0,7669900,7986900,7606500,766990%-3,20
Turk Prysmian Kablo ve Sistemleri A.S.0,3888300,3955400,3854800,388830%-0,86
Turk Sise ve Cam Fabrikalari A.S.0,3304200,3304200,3201400,321610%-2,67
Turkcell Iletisim Hizmetleri A.S.1,98552,04081,85701,9855%-2,71
Turkish Airlines Inc.0,000870000,000870000,000850000,00086000%-1,15
Turkiye Sigorta A.S.0,0248770,0248770,0244600,024599%-0,56
Turkiye Sınai Kalkınma Bankası A.Ş.0,1011200,1036400,0982700,098270%-1,43
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,93591,93591,88361,9010%-1,80
Türkiye Garanti Bankası A.Ş.0,7198900,7198900,6795800,691090%-4,00
Türkiye Kalkınma ve Yatırım Bankası A.Ş.0,5972500,5972500,5770900,584650%-2,11
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,3932200,4033900,3864400,393220%3,57
Usak Seramik Sanayii A.S.0,0638100,0638100,0625210,063810%0,00
Vakif Finansal Kiralama A.S.0,0087240,0087240,0083920,008487%0,56
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0251040,0251040,0246040,024604%-1,01
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,3915400,3967200,3889400,391540%0,67
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2526600,2603100,2493800,252660%-1,70
Vestel Elektronik Sanayi ve Ticaret A.S.4,37504,47504,30004,3750%-2,23
Viking Kagit ve Seluloz A.S.0,4441200,4470600,4294100,444120%3,43
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0500000,0500000,0470000,048000%-2,04
Yapi ve Kredi Bankasi A.S.0,5058400,5211700,5007300,505840%-2,94
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,1933100,2004100,1933100,193310%-2,00
Yesil Yapi Endustrisi A.S.0,5906920,5906920,5769550,576955%-1,87
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0945000,0955120,0928120,094500%1,82
Zorlu Enerji Elektrik Üretim A.Ş.1,21661,23671,20981,2166%-0,55