Amerikan Doları 50,0271 %0,02Euro 56,1726 %0,00Gram Altın 6.569,50 %0,02Ons Altın 4.061,41 %0,00Brent Petrol 94,6094 %-0,60EUR/USD 1,1229 %-0,02Bitcoin 80.278,33 %0,18Ethereum 2.419,82 %-0,05

3 Kasım 2003 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,5666660,5857140,5666660,566666%0,00
Afyon Çimento Sanayi T.A.Ş.0,0853400,0869800,0853400,085340%1,29
Akbank T.A.Ş.2,03492,07701,95072,0349%8,21
Akçansa Çimento Sanayi ve Ticaret A.Ş.3,05713,08572,97143,0571%3,88
Akenerji Elektrik Üretim A.Ş.0,9730200,9889700,9650400,973020%0,00
Akin Tekstil A.S.2,18002,18002,16002,1600%0,93
Aksa Akrilik Kimya Sanayii A.Ş.0,0894760,0901750,0866800,089476%4,06
Aksigorta A.Ş.1,04551,06270,9941001,0455%7,02
Aksu Enerji Ve Ticaret A.S.0,5362100,5495100,5317800,536210%0,00
Alarko Carrier Sanayi ve Ticaret A.S.9,31259,50009,31259,3125%-1,32
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0251300,0253060,0242510,025130%2,88
Alarko Holding A.Ş.1,24061,27451,21811,2406%1,85
Alcatel Lucent Teletas Telekomunikasyon A.S.2,60882,65762,58452,6088%0,94
Alkim Alkali Kimya A.S.0,2826890,2868100,2802160,282689%1,48
Alkim Kagit Sanayi ve Ticaret A.S.0,1080950,1109520,1076190,108095%1,34
Altinyunus Cesme Turistik Inc.1,92112,04011,68311,9211%-19,29
Anadolu Anonim Türk Sigorta Şirketi0,2994240,3071510,2974920,299424%0,00
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,4565230,4690650,4565230,456523%-0,55
Anadolu Grubu Holding A.S.0,0682500,0682500,0656250,068250%4,00
Anadolu Hayat Emeklilik A.S.0,4924500,5119900,4768200,492450%7,69
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,7212990,7313870,7162550,721299%2,14
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,1547750,1562350,1533150,154775%0,00
Arcelik A.S.7,26837,26836,97567,1220%4,29
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,3964100,3997100,3931000,396410%0,84
Arsan Tekstil Sanayi ve Ticaret A.S.0,0582100,0582100,0558070,056341%-4,09
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1617190,1646590,1602480,161719%2,80
Ata Gayrimenkul Yatirim Ortakligi A.S.0,5818000,5818000,5532500,581800%3,16
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,2653800,2780200,2653800,265380%0,00
Atlantis Yatirim Holding A.S.0,8887700,8887700,8604600,888770%2,62
Atlas Yatırım Ortaklığı A.Ş.0,2917000,2956100,2917000,291700%0,68
Avrasya Gayrimenkul Yatirim Ortakligi A.S.0,7690500,7771500,7609500,769050%1,06
Ayen Enerji A.S.0,5541100,5987900,5362300,554110%-7,46
Aygaz A.S.3,45003,45003,37503,4000%0,74
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,28621,31051,27411,2862%1,92
Bak Ambalaj Sanayi ve Ticaret A.S.1,08431,08431,06321,0632%-0,56
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,75001,83751,73751,7500%6,06
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0284380,0285650,0283110,028438%0,00
Batisoke Cimento Sanayi ve Ticaret A.S.0,2629400,2629400,2350500,254970%-3,03
Besiktas Futbol Yatirimlari A.S.0,3824050,3824050,3764610,382405%1,58
Big Medya Teknoloji Anonim Sirketi2,38532,38532,27482,2848%1,11
Birlik Mensucat Fabric Industry and Trade Inc.5,38585,38585,34465,3858%0,77
Blume Metal Kimya Anonim Sirketi0,1348190,1357360,1339020,134819%0,00
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.0,8900000,9000000,8850000,890000%0,56
Borusan Yatirim ve Pazarlama A.S.1,60001,60001,55001,6000%4,35
Bosch Fren Sistemleri A.Ş.1,73001,75001,70001,7300%-1,14
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0381970,0381970,0367890,036965%1,45
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,10371,11581,09151,1037%2,84
Burcelik Bursa Celik Dokum Sanayi A.S.0,0465380,0473070,0457690,046538%-2,42
Bursa Cimento Fabrikasi A.S.1,05911,08051,05911,0591%-1,98
Celik Halat ve Tel Sanayii A.S.0,8364800,8681300,8364800,836480%-1,60
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,5425300,5425300,4919500,496550%1,89
Cim Beton Hazirbeton Prefabrication A.S.7,90007,90007,80007,8500%3,29
Cimentas Izmir Cimento Fabrikasi A.S.2,38782,46022,38782,3878%-2,94
Coca-Cola İçecek A.Ş.3,00003,08002,85003,0000%6,01
Cosmos Yatirim Holding A.S.0,5428600,5428600,5080600,542860%3,31
Çelebi Hava Servisi A.Ş.4,75004,75004,63894,6389%0,00
Çimsa Çimento Sanayi ve Ticaret A.Ş.2,58332,62502,52782,5833%3,33
Dagi Yatirim Holding A.S.1,01561,01560,9956801,0116%3,67
Dardanel Onentas Gida Sanayi A.S.1,05001,08001,04001,0500%1,94
Demisas Dokum Emaye Sanayi A.S.0,3900800,4074200,3900800,390080%-0,55
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.1,58001,62001,58001,5800%0,00
Derimod Konfeksiyon Ayakkabi A.S.0,6045000,6451000,5954800,604500%2,29
Deva Holding A.S.0,3239700,3239700,3061100,311220%4,28
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.2,75003,02502,75002,7500%-0,90
Dogan Burda Magazine Publishing and Media Inc.2,38532,38532,27232,2848%1,11
Dogan Sirketler Grubu Holdings A.S.0,5822300,5822300,5642300,573230%3,24
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,4925030,5034480,4815590,492503%0,00
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,4925000,5034500,4815600,492500%0,00
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,2812100,2880200,2766800,281210%3,33
Dogusan Boru Sanayii ve Ticaret A.S.0,6689100,6770700,6444400,668910%3,80
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.1,90521,90521,83891,8957%5,82
Dunya Holding A.Ş.13,852014,395213,037213,8520%3,03
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0484020,0492860,0470750,048402%14,06
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1666660,1666660,1629620,164814%-1,11
Eczacibasi Yatirim Holding A.S.1,10001,11671,08331,1000%1,54
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.1,34841,34841,31951,3195%-2,14
Ege Endustri ve Ticaret A.S.6,40006,75006,40006,4000%-4,48
Ege Profil ve Sanayi A.S.0,1104810,1128830,1104810,110481%1,47
Ege Seramik Sanayi ve Ticaret A.Ş.1,17001,21001,17001,1700%-1,68
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,7697300,8020200,7320500,769730%10,00
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,3093300,3173300,3040000,309330%3,57
Emek Elektrik Endüstrisi A.Ş.0,4250000,4350000,4000000,425000%-1,16
Eminis Ambalaj A.S.1,34061,34061,17011,2398%-0,62
Enka Insaat ve Sanayi A.S.0,5237150,5337860,5237150,523715%0,97
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.0,9852700,9852700,9265500,985270%0,67
Eregli Demir ve Celik Fabrikalari T.A.S.0,2458750,2497470,2420030,245875%3,25
Ersu Meyve ve Gida Sanayi A.S.0,7609700,7788800,7385900,760970%-1,16
Escort Teknoloji Yatırım A.Ş.0,0335590,0341090,0333760,033559%1,11
Federal-Mogul Izmit Piston2,47142,50002,45712,4714%0,00
Ford Otomotiv Sanayi A.Ş.0,8550000,8750000,8300000,855000%5,56
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0070170,0072150,0063740,007017%0,72
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.0,7689500,7813500,7627400,768950%1,64
Garanti Faktoring A.S.0,3230600,3569400,3230600,323060%0,00
Garanti Yatirim Ortakligi A.S.0,1825400,1825400,1704900,173930%0,00
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0485850,0488870,0479810,048585%-0,62
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,6121190,7740010,6121190,612119%-12,32
Goodyear Lastikleri T.A.Ş.0,0972230,0972230,0940860,097223%0,81
Göltaş Göller Bölgesi Çimento A.Ş.2,56002,58002,52002,5600%4,07
GSD Denizcilik Gayrimenkul A.Ş.0,3999900,4099900,3833200,399990%3,45
GSD Holding A.S.0,2836800,2836800,2747200,274720%-1,08
Gubre Fabrikalari T.A.S.0,1309800,1324800,1279900,130980%0,00
Hacı Ömer Sabancı Holding A.Ş.3,44723,52623,31563,4472%7,38
Hektaş Ticaret T.A.Ş.0,0225440,0225440,0218610,022203%0,78
Hürriyet Gazetecilik ve Matbaacılık A.Ş.2,40382,40382,23422,3190%7,19
ICBC Turkey Bank A.S.0,2806000,2874500,2737600,280600%2,50
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,0886000,0900000,0876000,088600%1,14
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.1,39801,44561,39001,3980%0,57
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,7800000,7900000,7700000,780000%0,00
Ihlas Holding A.S.0,9821400,9978600,9664300,982140%2,46
Intema Insaat ve Tesisat Malzeme A.S.0,5588100,5588100,5427600,549180%-0,58
Inveo Yatırım Holding A.Ş.0,0230930,0230930,0228550,023093%1,04
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,5920500,5984100,5793200,592050%1,09
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,5920470,5984130,5793150,592047%1,09
Is Finansal Kiralama A.S.0,1623000,1779300,1496600,162300%2,96
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,5163000,5256900,4552800,516300%3,77
Isiklar Enerji ve Yapı Holding A.Ş.0,8100000,8300000,8100000,810000%0,00
Izmir Demir Celik Sanayi A.S.0,1975400,2041800,1975400,197540%0,00
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,5277200,5605000,5244400,527720%4,54
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,1700900,1700900,1511100,154390%7,77
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0540500,0573200,0532300,054050%10,01
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,1407600,1407600,1190700,124360%6,82
Karsan Otomotiv Sanayii ve Ticaret A.S.1,93451,94651,91041,9345%1,90
Karsu Tekstil Sanayii ve Ticaret A.S.0,7400000,7666700,7400000,740000%-0,89
Kartonsan Karton Sanayi ve Ticaret A.Ş.58,928658,928657,857158,2143%0,62
Kent Gıda Maddeleri Sanayii A.Ş.0,0177000,0181000,0166000,017700%7,93
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,0664300,0678700,0631800,066430%7,60
Kervansaray Yatirim Holding A.S.1,00111,00780,9943801,0011%0,00
Klimasan Klima Sanayi ve Ticaret A.Ş.0,4166700,4204500,4090900,416670%0,00
Koç Holding A.Ș.6,10606,16506,04706,1060%2,48
Konfrut Gida Sanayi ve Ticaret A.S.0,0471870,0471870,0406250,042187%8,00
Konya Cimento Sanayii A.S.13,500014,000013,200013,5000%2,27
Kordsa Teknik Tekstil A.S.0,1236900,1280760,1219360,123690%-0,70
Koza Anadolu Metal Madencilik A.S.0,1547800,1562400,1533200,154780%0,00
Kristal Kola ve Meşrubat Sanayi A.Ş.1,48701,48701,34901,3797%2,86
Kuvva Gıda Ticaret ve Sanayi A.Ş.0,6516820,6565460,6322290,651682%3,08
Kütahya Porselen Sanayi A.Ş.1,03251,07141,02601,0325%0,63
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0268290,0274390,0265850,026829%-0,90
Logo Yazilim Sanayi ve Ticaret A.S.1,22501,24171,05831,2250%0,68
Luks Kadife Ticaret Sanayii A.S.0,9207300,9430000,9133000,920730%0,00
Lydia Holding AS0,9615880,9615880,9203770,927246%-4,26
Makina Takim Endustrisi A.S.0,4005200,4096200,3914200,400520%2,32
Marmaris Altinyunus Turistik Tesisler A.S.1,97002,01001,95001,9700%-0,51
Marshall Boya ve Vernik Sanayi A.Ş.9,932710,01289,77259,9327%3,33
Marti Otel İşletmeleri A.Ş.0,7900000,7900000,7700000,775000%0,00
Mazhar Zorlu Holding A.S.2,40002,56002,23002,4000%14,83
Menderes Tekstil Sanayi ve Ticaret A.S.0,3001700,3139700,3001700,300170%0,00
Merko Gıda Sanayi ve Ticaret A.Ş.1,36841,42171,29731,3684%6,94
Metemtur Otelcilik ve Turizm AS0,6868100,6914800,6821400,686810%0,00
Metro Ticari ve Mali Yatirimlar Holding A.S.0,8945100,9031100,8859100,894510%0,00
Metro Yatirim Ortakligi A.S.0,7466700,7600000,7466700,746670%0,00
Migros Ticaret Anonim Sirketi8,20008.360.000,008.200.000,008.360.000,00%1,95
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,9615900,9615900,9203800,927250%-4,26
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,6840000,6935000,6840000,684000%0,00
Mondi Turkey Corrugated Cardboard Inc.0,6839970,6934970,6839970,683997%0,00
Net Holding A.S.0,1744500,1771800,1717200,174450%1,59
Netas Telekomunikasyon A.S.3,37503,45003,30003,3750%3,05
Nuh Cimento Sanayi A.S.2,08752,08752,07502,0750%0,00
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,3450000,3475000,3425000,345000%-0,72
Otokar Otomotiv ve Savunma Sanayi A.Ş.3,50003,57503,47503,5000%2,19
Oyak Cimento Fabrikalari A.S.0,4362370,4362370,4244470,428377%0,00
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0065900,0067250,0065230,006590%-1,01
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.6,15006,15006,00006,0000%0,00
Parsan Makina Parçaları Sanayi A.Ş.0,3349800,3509300,3323200,334980%1,61
Penguen Gıda Sanayi A.Ş.1,82921,87231,81191,8292%2,91
Petkim Petrokimya Holding A.S.0,5235100,5380500,5235100,523510%-2,70
Petrokent Turizm A.Ş.7,29307,44607,29307,2930%-1,38
Pınar Entegre Et ve Un Sanayi A.Ş.0,0648800,0648800,0636900,064880%2,83
Pinar Su Sanayi ve Ticaret A.S.0,0536620,0536620,0486990,052421%-2,87
Pinar Sut Mamulleri Sanayii A.S.0,0980290,0990140,0960590,098029%3,65
QNB Bank A.Ş.0,2016420,2031930,1907840,201642%6,56
QNB Finansal Kiralama A.S.0,6011200,6064400,5745200,601120%9,71
QNB Finansal Kiralama A.Ş.0,0692480,0697370,0660670,069248%9,69
QNB Finansbank A.Ş.0,3310500,3336000,3132300,331050%6,56
Ral Yatirim Holding A.S.0,1072100,1103400,1072100,107210%-2,84
Ray Sigorta A.S.0,6530100,7026000,6447400,653010%-5,95
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,4425000,4500000,4375000,442500%1,14
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,8704500,8842670,8704500,870450%0,80
Sanko Pazarlama İthalat İhracat A.Ş.1,77681,81131,75961,7768%-0,96
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0600000,0610000,0595000,060000%0,84
Sasa Polyester Sanayi A.Ş.0,0065290,0067360,0064880,006529%-3,07
Selcuk Gida Endustri Ihracat A.S.22,073122,938720,774722,0731%3,03
Serve Film Prodüksiyon Eglence A.S.0,6504700,6565500,6322300,650470%2,89
Soktas Tekstil Sanayi ve Ticaret A.S.0,9005700,9005700,8834100,891990%0,00
Sonmez Filament Sentetik A.S.1,15001,15711,11431,1500%1,90
Sonmez Pamuklu Sanayii A.S.0,2148860,2171020,2140000,214886%0,00
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,51002,63002,51002,6300%6,05
Şekerbank T.A.Ş.0,2298600,2298600,2014000,212350%5,44
Tat Gida Sanayi A.S.1,86671,87781,84441,8667%-0,59
Tek Art Insaat Ticaret Turizm A.S.1,97801,97801,93141,9780%3,41
Tera Finansal Yatırımlar Holding A.Ş.0,3656150,3656150,3584460,364181%3,67
Tera Yatirim Teknoloji Holding A.Ş.0,2647180,2647180,2578710,264718%1,75
Tofas Turk Otomobil Fabrikasi A.S.2,13302,16002,12402,1330%1,72
Tukas Gida Sanayi ve Ticaret A.S.0,3500000,3518510,3444440,350000%0,53
Tupras Turkiye Petrol Rafinerileri A.S.1,77141,80001,72861,7714%3,33
Turcas Petrol A.S.0,7733300,7860100,7606500,773330%5,17
Turk Prysmian Kablo ve Sistemleri A.S.0,4357600,4491700,3988900,435760%11,11
Turk Sise ve Cam Fabrikalari A.S.0,3421600,3421600,3348200,340700%2,20
Turkcell Iletisim Hizmetleri A.S.2,11402,15092,07712,1140%2,66
Turkish Airlines Inc.0,000870000,000870000,000860000,00086000%2,38
Turkiye Sigorta A.S.0,0250160,0250160,0244600,024460%-0,57
Turkiye Sınai Kalkınma Bankası A.Ş.0,1082400,1109400,1053900,105390%0,00
Türk Tuborg Bira ve Malt Sanayii A.Ş.2,02312,02311,93591,9708%3,67
Türkiye Garanti Bankası A.Ş.0,8408300,8408300,8062800,823550%4,38
Türkiye Kalkınma ve Yatırım Bankası A.Ş.0,5947300,5947300,5443300,572050%5,58
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,3966100,4339000,3898300,396610%0,86
Usak Seramik Sanayii A.S.0,0618770,0625210,0612320,061877%1,05
Vakif Finansal Kiralama A.S.0,0091980,0091980,0087720,008819%1,64
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0254780,0254780,0249790,025104%1,01
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,4096900,4174700,4096900,409690%1,28
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2493800,2526600,2493800,249380%-1,30
Vestel Elektronik Sanayi ve Ticaret A.S.4,90004,97504,65004,9000%6,52
Viking Kagit ve Seluloz A.S.0,4117600,4323500,4088200,411760%-5,41
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0480000,0500000,0480000,048000%0,00
Yapi ve Kredi Bankasi A.S.0,5492800,5594900,5339500,549280%4,37
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2071100,2110600,2012000,207110%4,58
Yesil Yapi Endustrisi A.S.0,5906920,5906920,5797020,582450%0,00
Yunsa Yunlu Sanayi ve Ticaret A.S.0,1002370,1081350,0965920,100237%3,12
Zorlu Enerji Elektrik Üretim A.Ş.1,24341,26361,23671,2434%0,00