Amerikan Doları 50,0221 %0,01Euro 56,1693 %-0,01Gram Altın 6.565,50 %-0,05Ons Altın 4.059,59 %-0,04Brent Petrol 94,6321 %-0,58EUR/USD 1,1229 %-0,01Bitcoin 80.222,01 %0,10Ethereum 2.418,46 %-0,10

27 Ekim 2003 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,5523800,5619040,5523800,552380%-1,69
Afyon Çimento Sanayi T.A.Ş.0,0831500,0837000,0826000,083150%0,00
Akbank T.A.Ş.1,71211,75421,69811,7121%-3,17
Akçansa Çimento Sanayi ve Ticaret A.Ş.2,77142,82862,74292,7714%-1,52
Akenerji Elektrik Üretim A.Ş.0,9171900,9490900,9092100,917190%-3,36
Akin Tekstil A.S.2,17002,17002,13002,1400%-1,38
Aksa Akrilik Kimya Sanayii A.Ş.0,0845830,0873790,0838840,084583%-2,42
Aksigorta A.Ş.0,8998300,9084000,8655500,899830%0,96
Aksu Enerji Ve Ticaret A.S.0,5051900,5273500,5051900,505190%-5,00
Alarko Carrier Sanayi ve Ticaret A.S.9,18759,31259,18759,1875%-1,34
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0231970,0233730,0224940,023197%0,00
Alarko Holding A.Ş.1,13911,17301,12781,1391%-2,88
Alcatel Lucent Teletas Telekomunikasyon A.S.2,51132,56012,48692,5113%-1,91
Alkim Alkali Kimya A.S.0,2744470,2802160,2703260,274447%-1,48
Alkim Kagit Sanayi ve Ticaret A.S.0,1023800,1028570,1014280,102380%-1,38
Altinyunus Cesme Turistik Inc.2,36312,41412,34612,3631%-2,11
Anadolu Anonim Türk Sigorta Şirketi0,2878330,2936290,2859010,287833%-1,32
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,4439820,4640490,4439820,443982%-3,80
Anadolu Grubu Holding A.S.0,0630000,0630000,0603750,063000%0,00
Anadolu Hayat Emeklilik A.S.0,3626900,3705100,3611300,362690%1,75
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,6960780,7364310,6910340,696078%-2,82
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,1503950,1547750,1489350,150395%-1,90
Arcelik A.S.6,24396,24395,95126,0488%-1,59
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,3931000,4063200,3931000,393100%-1,65
Arsan Tekstil Sanayi ve Ticaret A.S.0,0707600,0707600,0662210,067556%-1,17
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1528980,1587780,1514270,152898%-4,59
Ata Gayrimenkul Yatirim Ortakligi A.S.0,5389700,5425400,5139900,538970%0,00
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,2527400,2590600,2464200,252740%-2,44
Atlantis Yatirim Holding A.S.0,8944300,9000900,8944300,894430%3,95
Atlas Yatırım Ortaklığı A.Ş.0,3073600,3073600,3073600,307360%1,95
Avrasya Gayrimenkul Yatirim Ortakligi A.S.0,7609500,7771500,7528600,760950%-2,08
Ayen Enerji A.S.0,5183600,5809200,5094200,518360%-9,37
Aygaz A.S.3,22503,22503,10003,1250%-3,10
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,24981,28621,24981,2498%0,00
Bak Ambalaj Sanayi ve Ticaret A.S.1,13851,13851,09331,0994%-3,44
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,70001,72501,62501,7000%6,25
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0272950,0281840,0271680,027295%-3,15
Batisoke Cimento Sanayi ve Ticaret A.S.0,2609400,2609400,2549700,256960%-2,27
Besiktas Futbol Yatirimlari A.S.0,3665540,3705170,3665540,366554%0,00
Big Medya Teknoloji Anonim Sirketi2,19952,19952,12412,1342%-4,49
Birlik Mensucat Fabric Industry and Trade Inc.5,42695,42695,42695,4269%0,76
Blume Metal Kimya Anonim Sirketi0,1348190,1357360,1339020,134819%0,00
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.0,8600000,8800000,8550000,860000%-2,82
Borusan Yatirim ve Pazarlama A.S.1,47501,50831,45831,4750%-4,32
Bosch Fren Sistemleri A.Ş.1,78001,78001,77001,7800%-1,11
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0367890,0367890,0362610,036437%-0,96
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,06101,07931,06101,0610%-1,69
Burcelik Bursa Celik Dokum Sanayi A.S.0,0476920,0484610,0469230,047692%1,64
Bursa Cimento Fabrikasi A.S.1,04301,08051,04301,0430%-0,51
Celik Halat ve Tel Sanayii A.S.0,7777000,7912600,7731700,777700%-1,71
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,4574700,4574700,4459800,445980%-2,51
Cim Beton Hazirbeton Prefabrication A.S.7,65007,65007,50007,5500%-1,31
Cimentas Izmir Cimento Fabrikasi A.S.2,43612,46022,43612,4361%-1,94
Coca-Cola İçecek A.Ş.2,58002,63002,53002,5800%-0,77
Cosmos Yatirim Holding A.S.0,5045800,5045800,4976200,504580%2,84
Çelebi Hava Servisi A.Ş.4,69444,69444,50004,6389%-1,18
Çimsa Çimento Sanayi ve Ticaret A.Ş.2,41672,45832,41672,4167%-1,14
Dagi Yatirim Holding A.S.1,00561,00560,9956800,995680%-2,91
Dardanel Onentas Gida Sanayi A.S.1,02001,07001,02001,0200%-4,67
Demisas Dokum Emaye Sanayi A.S.0,4139200,4225900,4052500,413920%-1,55
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.1,58001,58001,52001,5800%0,00
Derimod Konfeksiyon Ayakkabi A.S.0,5413400,5503600,5278100,541340%2,56
Deva Holding A.S.0,2984600,2984600,2665700,292080%-1,72
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.2,67502,82502,62502,6750%-6,14
Dogan Burda Magazine Publishing and Media Inc.2,19702,19702,12162,1342%-4,49
Dogan Sirketler Grubu Holdings A.S.0,5102000,5102000,4892000,495200%-2,94
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,4760860,4870310,4706140,476086%-4,40
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,4760900,4870300,4706100,476090%-4,40
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,2721400,2766800,2698800,272140%-1,64
Dogusan Boru Sanayii ve Ticaret A.S.0,6362800,6362800,6362800,636280%-1,27
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.1,97161,97161,93361,9431%0,49
Dunya Holding A.Ş.13,987814,531013,852013,9878%0,00
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0422130,0426550,0419920,042213%-2,05
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1648140,1648140,1611110,161111%-1,14
Eczacibasi Yatirim Holding A.S.1,05831,06671,05001,0583%-0,78
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.1,34841,34841,30991,3195%-2,14
Ege Endustri ve Ticaret A.S.6,90007,20006,85006,9000%1,47
Ege Profil ve Sanayi A.S.0,1072780,1088800,1072780,107278%-0,74
Ege Seramik Sanayi ve Ticaret A.Ş.1,19001,21001,18001,1900%-2,46
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,6889900,6943700,6620700,688990%4,07
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,2933300,2986700,2906700,293330%-1,79
Emek Elektrik Endüstrisi A.Ş.0,4200000,4300000,4150000,420000%-2,33
Eminis Ambalaj A.S.1,25531,25531,24761,2476%-1,23
Enka Insaat ve Sanayi A.S.0,4985360,5035720,4884650,498536%-2,94
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.0,9787500,9787500,9787500,978750%-1,96
Eregli Demir ve Celik Fabrikalari T.A.S.0,2323230,2342590,2284510,232323%-1,64
Ersu Meyve ve Gida Sanayi A.S.0,7967800,8236400,7923100,796780%-2,73
Escort Teknoloji Yatırım A.Ş.0,0326420,0331920,0324590,032642%-1,11
Federal-Mogul Izmit Piston2,68572,70002,68572,6857%-1,05
Ford Otomotiv Sanayi A.Ş.0,7250000,7400000,7150000,725000%0,00
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0066710,0067700,0066710,006671%0,74
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.0,7503400,7627400,7441400,750340%-0,82
Garanti Faktoring A.S.0,3162800,3208000,3162800,316280%-2,10
Garanti Yatirim Ortakligi A.S.0,1808200,1808200,1773800,179100%0,00
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0488870,0491880,0485850,048887%-1,22
Gersan Elektrik Ticaret ve Sanayi A.Ş.1,06241,20401,01181,0624%-11,02
Goodyear Lastikleri T.A.Ş.0,0940860,0948700,0940860,094086%-1,64
Göltaş Göller Bölgesi Çimento A.Ş.2,42002,46002,40002,4200%-3,97
GSD Denizcilik Gayrimenkul A.Ş.0,4033200,4033200,3899900,403320%12,04
GSD Holding A.S.0,2806900,2806900,2717400,274720%-1,08
Gubre Fabrikalari T.A.S.0,1279900,1294800,1272400,127990%0,00
Hacı Ömer Sabancı Holding A.Ş.2,99993,10512,94722,9999%-4,20
Hektaş Ticaret T.A.Ş.0,0210070,0210070,0208370,020837%-1,61
Hürriyet Gazetecilik ve Matbaacılık A.Ş.1,93721,93721,85241,8665%-3,65
ICBC Turkey Bank A.S.0,2737600,2806000,2669200,273760%0,00
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,0866000,0880000,0866000,086600%-0,46
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.1,37421,42181,36621,3742%-1,70
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,7600000,7900000,7600000,760000%-3,80
Ihlas Holding A.S.0,9350000,9507100,9271400,935000%-1,65
Intema Insaat ve Tesisat Malzeme A.S.0,5491800,5491800,5395400,539540%-1,76
Inveo Yatırım Holding A.Ş.0,0228550,0238070,0228550,022855%0,00
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,5538500,5729500,5474800,553850%-3,33
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,5538500,5729490,5474840,553850%-3,33
Is Finansal Kiralama A.S.0,1569800,1596400,1529900,156980%0,00
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,4787500,4928300,4693600,478750%-2,86
Isiklar Enerji ve Yapı Holding A.Ş.0,8100000,8200000,8000000,810000%-2,41
Izmir Demir Celik Sanayi A.S.0,1826000,1875800,1809400,182600%-2,65
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,4556100,4556100,4457800,455610%1,46
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,1367200,1367200,1347600,136070%-0,48
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0466800,0475000,0462700,046680%-0,87
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,1111300,1111300,1090100,109540%-0,48
Karsan Otomotiv Sanayii ve Ticaret A.S.1,86241,88641,85041,8624%-1,27
Karsu Tekstil Sanayii ve Ticaret A.S.0,7400000,7666700,7333300,740000%0,00
Kartonsan Karton Sanayi ve Ticaret A.Ş.57,142957,142954,642955,3571%-1,90
Kent Gıda Maddeleri Sanayii A.Ş.0,0159000,0173000,0158000,015900%1,27
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,0621000,0649800,0621000,062100%-0,58
Kervansaray Yatirim Holding A.S.0,9876601,01450,9876600,987660%-2,65
Klimasan Klima Sanayi ve Ticaret A.Ş.0,4090900,4166700,4053000,409090%-0,92
Koç Holding A.Ș.5,60465,75205,57515,6046%-3,55
Konfrut Gida Sanayi ve Ticaret A.S.0,0396870,0396870,0384370,038437%-2,38
Konya Cimento Sanayii A.S.14,000014,700014,000014,0000%0,00
Kordsa Teknik Tekstil A.S.0,1175490,1193040,1166720,117549%-0,74
Koza Anadolu Metal Madencilik A.S.0,1504000,1547800,1489400,150400%-1,90
Kristal Kola ve Meşrubat Sanayi A.Ş.1,39501,39501,31071,3567%4,12
Kuvva Gıda Ticaret ve Sanayi A.Ş.0,6103440,6103440,6006180,610344%1,21
Kütahya Porselen Sanayi A.Ş.1,02601,03901,02601,0260%-0,63
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0271950,0278040,0271950,027195%-2,19
Logo Yazilim Sanayi ve Ticaret A.S.1,23331,25831,06671,2333%2,07
Luks Kadife Ticaret Sanayii A.S.0,8836000,9058800,8836000,883600%-2,46
Lydia Holding AS1,00281,00280,9821940,982194%-0,69
Makina Takim Endustrisi A.S.0,3914200,4096200,3914200,391420%-4,44
Marmaris Altinyunus Turistik Tesisler A.S.1,98001,99001,98001,9800%-1,00
Marshall Boya ve Vernik Sanayi A.Ş.9,53229,69249,53229,5322%0,00
Marti Otel İşletmeleri A.Ş.0,7750000,7750000,7650000,775000%0,00
Mazhar Zorlu Holding A.S.1,80001,90001,79001,8000%-2,70
Menderes Tekstil Sanayi ve Ticaret A.S.0,2863700,2967200,2863700,286370%-2,35
Merko Gıda Sanayi ve Ticaret A.Ş.1,26181,29731,24401,2618%0,00
Metemtur Otelcilik ve Turizm AS0,6868100,6914800,6821400,686810%0,00
Metro Ticari ve Mali Yatirimlar Holding A.S.0,8687100,8773100,8601000,868710%-0,98
Metro Yatirim Ortakligi A.S.0,7400000,7600000,7333300,740000%1,83
Migros Ticaret Anonim Sirketi8,08008.200.000,008.000.000,008.200.000,00%-1,44
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.1,00281,00280,9821900,982190%-0,69
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,6555000,6602500,6460000,655500%-0,72
Mondi Turkey Corrugated Cardboard Inc.0,6554970,6602470,6459970,655497%-0,72
Net Holding A.S.0,1662700,1744500,1662700,166270%-4,69
Netas Telekomunikasyon A.S.3,10003,25003,07503,1000%-5,34
Nuh Cimento Sanayi A.S.2,10002,10002,02502,0500%0,00
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,3450000,3575000,3450000,345000%-2,82
Otokar Otomotiv ve Savunma Sanayi A.Ş.3,32503,35003,25003,3250%0,76
Oyak Cimento Fabrikalari A.S.0,4401670,4401670,4244470,428377%-2,68
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0065900,0067920,0065230,006590%-1,01
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.6,05006,05005,60005,8000%-1,69
Parsan Makina Parçaları Sanayi A.Ş.0,3216900,3270100,3216900,321690%-0,82
Penguen Gıda Sanayi A.Ş.1,80331,85511,72561,8033%-2,79
Petkim Petrokimya Holding A.S.0,5235100,5380500,5138100,523510%-0,92
Petrokent Turizm A.Ş.7,49707,49707,24207,4970%0,68
Pınar Entegre Et ve Un Sanayi A.Ş.0,0630950,0642850,0619040,063095%0,00
Pinar Su Sanayi ve Ticaret A.S.0,0542820,0542820,0527310,053972%1,16
Pinar Sut Mamulleri Sanayii A.S.0,0940880,0950730,0931030,094088%-0,52
QNB Bank A.Ş.0,1768240,1814770,1752730,176824%-2,56
QNB Finansal Kiralama A.S.0,5128100,5213200,5085500,512810%0,84
QNB Finansal Kiralama A.Ş.0,0589710,0599490,0584810,058971%0,84
QNB Finansbank A.Ş.0,2903100,2979500,2877600,290310%-2,56
Ral Yatirim Holding A.S.0,1166010,1212960,1166010,116601%-1,97
Ray Sigorta A.S.0,5868800,5951400,5786100,586880%1,43
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,4325000,4400000,4325000,432500%-0,57
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,8704500,8911750,8635420,870450%0,00
Sanko Pazarlama İthalat İhracat A.Ş.1,82861,84581,81131,8286%-1,85
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0580000,0610000,0575000,058000%-4,92
Sasa Polyester Sanayi A.Ş.0,0066950,0069440,0065910,006695%-4,44
Selcuk Gida Endustri Ihracat A.S.22,289523,155122,073122,2895%0,00
Serve Film Prodüksiyon Eglence A.S.0,6103400,6103400,6006200,610340%1,21
Soktas Tekstil Sanayi ve Ticaret A.S.0,9434500,9434500,9263000,926300%-1,82
Sonmez Filament Sentetik A.S.1,13571,13571,11431,1357%0,63
Sonmez Pamuklu Sanayii A.S.0,2140000,2206460,2126710,214000%-1,43
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,36002,40002,33002,3600%-0,84
Şekerbank T.A.Ş.0,1970200,1970200,1904600,192650%-3,29
Tat Gida Sanayi A.S.1,84441,87781,81111,8444%4,40
Tek Art Insaat Ticaret Turizm A.S.1,91271,93141,89401,9127%0,00
Tera Finansal Yatırımlar Holding A.Ş.0,3627480,3627480,3584460,358446%-3,10
Tera Yatirim Teknoloji Holding A.Ş.0,2441800,2510250,2418970,244180%-2,73
Tofas Turk Otomobil Fabrikasi A.S.1,91701,96201,90801,9170%-1,39
Tukas Gida Sanayi ve Ticaret A.S.0,3481480,3500000,3407400,348148%0,00
Tupras Turkiye Petrol Rafinerileri A.S.1,64291,75711,61431,6429%-6,50
Turcas Petrol A.S.0,7099400,7543200,6972700,709940%-2,61
Turk Prysmian Kablo ve Sistemleri A.S.0,3888300,3888300,3821300,388830%0,00
Turk Sise ve Cam Fabrikalari A.S.0,3216100,3216100,3127900,315730%-2,71
Turkcell Iletisim Hizmetleri A.S.1,91182,00401,91181,9118%-4,60
Turkish Airlines Inc.0,000840000,000840000,000810000,00082000%-2,38
Turkiye Sigorta A.S.0,0245990,0245990,0240430,024182%0,00
Turkiye Sınai Kalkınma Bankası A.Ş.0,1011200,1036400,0997000,099700%0,00
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,90101,90101,88361,8836%-1,82
Türkiye Garanti Bankası A.Ş.0,7083700,7083700,6795800,696850%-0,82
Türkiye Kalkınma ve Yatırım Bankası A.Ş.0,5745700,5745700,5443300,546850%-8,05
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,3932200,3966100,3762700,393220%0,00
Usak Seramik Sanayii A.S.0,0625210,0638100,0625210,062521%-1,02
Vakif Finansal Kiralama A.S.0,0088190,0088190,0086290,008724%-0,55
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0253530,0253530,0247290,024729%0,00
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,4045000,4174700,3993100,404500%0,64
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2515600,2559400,2504700,251560%-1,71
Vestel Elektronik Sanayi ve Ticaret A.S.4,25004,32504,20004,2500%-1,73
Viking Kagit ve Seluloz A.S.0,4441200,4529400,4411800,444120%0,00
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0480000,0480000,0460000,047000%-2,08
Yapi ve Kredi Bankasi A.S.0,4930700,4981800,4879600,493070%-1,53
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2012000,2071100,1992200,201200%3,66
Yesil Yapi Endustrisi A.S.0,5851970,5851970,5742080,579702%0,00
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0961870,0978750,0945000,096187%-1,72
Zorlu Enerji Elektrik Üretim A.Ş.1,19641,22331,17621,1964%-0,56