Amerikan Doları 50,0302 %0,02Euro 56,1990 %0,05Gram Altın 6.565,00 %-0,05Ons Altın 4.058,61 %-0,07Brent Petrol 94,8818 %-0,32EUR/USD 1,1233 %0,02Bitcoin 80.409,29 %0,34Ethereum 2.426,35 %0,22

6 Kasım 2003 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,5571420,5619040,5285710,557142%-0,85
Afyon Çimento Sanayi T.A.Ş.0,0826000,0831500,0826000,082600%0,00
Akbank T.A.Ş.1,97872,07701,93661,9787%-5,37
Akçansa Çimento Sanayi ve Ticaret A.Ş.3,05713,14292,88573,0571%-4,46
Akenerji Elektrik Üretim A.Ş.0,9809901,00490,9809900,980990%-3,15
Akin Tekstil A.S.2,18002,18002,12002,1400%-2,73
Aksa Akrilik Kimya Sanayii A.Ş.0,0873790,0894760,0873790,087379%-3,85
Aksigorta A.Ş.0,9769601,01980,9769600,976960%-4,20
Aksu Enerji Ve Ticaret A.S.0,5229200,5273500,5184900,522920%-1,67
Alarko Carrier Sanayi ve Ticaret A.S.9,56259,81259,56259,5625%-1,92
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0240750,0249540,0240750,024075%-4,20
Alarko Holding A.Ş.1,25191,28571,24061,2519%-4,31
Alcatel Lucent Teletas Telekomunikasyon A.S.2,53572,58452,48692,5357%-3,70
Alkim Alkali Kimya A.S.0,2744470,2802160,2538430,274447%-2,92
Alkim Kagit Sanayi ve Ticaret A.S.0,1095230,1119040,1080950,109523%-2,54
Altinyunus Cesme Turistik Inc.1,78511,88711,78511,7851%-4,55
Anadolu Anonim Türk Sigorta Şirketi0,2955600,3013560,2955600,295560%-2,55
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,4389650,4515070,4364570,438965%-2,78
Anadolu Grubu Holding A.S.0,0735000,0787500,0735000,073500%-6,67
Anadolu Hayat Emeklilik A.S.0,4455500,4650900,4299200,445550%-3,39
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,7919150,8423560,7919150,791915%-5,99
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,1518550,1547750,1503950,151855%-0,95
Arcelik A.S.7,17077,17076,82936,8780%-4,08
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,3798900,3831900,3732800,379890%-1,71
Arsan Tekstil Sanayi ve Ticaret A.S.0,0627490,0627490,0600790,060613%-3,40
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1558380,1631890,1543680,155838%-4,50
Ata Gayrimenkul Yatirim Ortakligi A.S.0,5532500,5639600,5354000,553250%2,65
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,2590600,2653800,2527400,259060%-4,65
Atlantis Yatirim Holding A.S.0,8887700,9736800,8887700,888770%-4,27
Atlas Yatırım Ortaklığı A.Ş.0,2858200,2975700,2858200,285820%-2,02
Avrasya Gayrimenkul Yatirim Ortakligi A.S.0,7528600,7690500,7447600,752860%-2,11
Ayen Enerji A.S.0,5630400,5853900,5541100,563040%-3,08
Aygaz A.S.3,45003,45003,32503,3500%-1,47
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,24981,26191,22551,2498%-1,90
Bak Ambalaj Sanayi ve Ticaret A.S.1,03311,03310,9879160,993939%-5,17
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,72501,80001,71251,7250%-4,83
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0278030,0281840,0276760,027803%-1,35
Batisoke Cimento Sanayi ve Ticaret A.S.0,2549700,2549700,2470000,247000%-2,36
Besiktas Futbol Yatirimlari A.S.0,3665540,3744790,3665540,366554%-3,14
Big Medya Teknoloji Anonim Sirketi2,22462,22462,15932,1593%-3,37
Birlik Mensucat Fabric Industry and Trade Inc.5,38585,42695,38585,3858%-0,76
Blume Metal Kimya Anonim Sirketi0,1339020,1357360,1329850,133902%-0,68
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.0,8550000,8700000,8500000,855000%-2,29
Borusan Yatirim ve Pazarlama A.S.1,52501,59171,50001,5250%-4,19
Bosch Fren Sistemleri A.Ş.1,65001,72001,62001,6500%-4,07
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0378450,0378450,0360850,036437%-0,96
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,08541,10371,07931,0854%-1,11
Burcelik Bursa Celik Dokum Sanayi A.S.0,0461530,0476920,0457690,046153%-2,44
Bursa Cimento Fabrikasi A.S.1,06981,08051,05911,0698%-0,99
Celik Halat ve Tel Sanayii A.S.0,8003000,8048300,7550900,800300%-0,56
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,5103400,5103400,4873600,491950%-3,60
Cim Beton Hazirbeton Prefabrication A.S.7,75007,75007,05007,6000%-2,56
Cimentas Izmir Cimento Fabrikasi A.S.2,41202,46022,38782,4120%-0,99
Coca-Cola İçecek A.Ş.2,95003,03002,90002,9500%-5,75
Cosmos Yatirim Holding A.S.0,5393800,5393800,5045800,528940%1,33
Çelebi Hava Servisi A.Ş.5,00005,00004,77784,7778%-4,44
Çimsa Çimento Sanayi ve Ticaret A.Ş.2,56942,63892,52782,5694%-2,63
Dagi Yatirim Holding A.S.1,04551,04551,00561,0256%-2,83
Dardanel Onentas Gida Sanayi A.S.1,01001,03001,00001,0100%-2,88
Demisas Dokum Emaye Sanayi A.S.0,3944200,4052500,3922500,394420%-3,70
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.1,55001,57001,50001,5500%-0,64
Derimod Konfeksiyon Ayakkabi A.S.0,5999900,6090100,5909600,599990%-1,48
Deva Holding A.S.0,3035600,3035600,2920800,295910%-2,52
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.2,95003,05002,85002,9500%3,51
Dogan Burda Magazine Publishing and Media Inc.2,22212,22212,15932,1593%-3,37
Dogan Sirketler Grubu Holdings A.S.0,5852300,5852300,5612200,564230%-3,09
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,4706140,4815590,4651420,470614%-2,27
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,4706100,4815600,4651400,470610%-2,27
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,2834800,2902900,2812100,283480%-3,85
Dogusan Boru Sanayii ve Ticaret A.S.0,6444400,7015400,6362800,644440%-3,66
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.2,07582,07581,93362,0664%6,34
Dunya Holding A.Ş.13,580413,987813,444613,5804%-1,96
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0444230,0455280,0439810,044423%-3,37
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1629620,1629620,1592590,159259%-1,15
Eczacibasi Yatirim Holding A.S.1,06671,09171,06671,0667%-3,03
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.1,30031,30031,28101,2810%-2,92
Ege Endustri ve Ticaret A.S.6,10006,30006,10006,1000%-3,17
Ege Profil ve Sanayi A.S.0,1088800,1128830,1088800,108880%0,00
Ege Seramik Sanayi ve Ticaret A.Ş.1,11001,13001,11001,1100%-2,63
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,7212800,7374300,7159000,721280%-2,90
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,2960000,3013300,2880000,296000%-2,63
Emek Elektrik Endüstrisi A.Ş.0,4150000,4300000,4100000,415000%-2,35
Eminis Ambalaj A.S.1,26311,26311,22431,2243%-0,63
Enka Insaat ve Sanayi A.S.0,4960180,5136430,4935010,496018%-3,43
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.0,9722200,9722200,9722200,972220%-1,97
Eregli Demir ve Celik Fabrikalari T.A.S.0,2323230,2361950,2303870,232323%-4,00
Ersu Meyve ve Gida Sanayi A.S.0,7430700,7520200,7385900,743070%-1,19
Escort Teknoloji Yatırım A.Ş.0,0326420,0331920,0324590,032642%-2,73
Federal-Mogul Izmit Piston2,45712,47142,45712,4571%-1,15
Ford Otomotiv Sanayi A.Ş.0,9050000,9200000,8050000,905000%3,43
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0071160,0072150,0070660,007116%-0,68
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.0,7937500,8247600,7813500,793750%-3,03
Garanti Faktoring A.S.0,3072400,3185400,3049800,307240%-2,16
Garanti Yatirim Ortakligi A.S.0,1704900,1704900,1661800,167050%-2,02
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0473780,0482830,0473780,047378%-1,87
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,6829420,7132950,6778830,682942%0,00
Goodyear Lastikleri T.A.Ş.0,0925180,0933020,0901660,092518%-1,67
Göltaş Göller Bölgesi Çimento A.Ş.2,52002,60002,50002,5200%-3,08
GSD Denizcilik Gayrimenkul A.Ş.0,3733200,3799900,3733200,373320%-1,76
GSD Holding A.S.0,2806900,2806900,2657600,271740%-4,21
Gubre Fabrikalari T.A.S.0,1279900,1317300,1272400,127990%-0,58
Hacı Ömer Sabancı Holding A.Ş.3,21043,36833,13143,2104%-6,87
Hektaş Ticaret T.A.Ş.0,0225440,0225440,0215200,021861%-4,48
Hürriyet Gazetecilik ve Matbaacılık A.Ş.2,27662,27662,13522,1493%-7,32
ICBC Turkey Bank A.S.0,2737600,3148200,2669200,273760%-2,44
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,0850000,0860000,0806000,085000%-1,85
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.1,34241,37421,33441,3424%-1,74
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,7600000,7700000,7500000,760000%-1,30
Ihlas Holding A.S.0,9585700,9821400,9507100,958570%-2,40
Intema Insaat ve Tesisat Malzeme A.S.0,5459700,5459700,5234900,533120%0,00
Inveo Yatırım Holding A.Ş.0,0223790,0223790,0223790,022379%-1,05
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,5729500,5856800,5665800,572950%-3,23
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,5729490,5856810,5665830,572949%-3,23
Is Finansal Kiralama A.S.0,1603000,1656200,1596400,160300%-3,60
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,4928300,5022200,4834400,492830%-4,55
Isiklar Enerji ve Yapı Holding A.Ş.0,7700000,7900000,7600000,770000%-3,75
Izmir Demir Celik Sanayi A.S.0,1925600,1975400,1925600,192560%-3,33
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,4818300,4916700,4818300,481830%-2,00
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,1609300,1609300,1570000,158960%-1,22
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0581400,0597800,0569100,058140%-4,06
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,1301800,1301800,1270000,128060%-1,63
Karsan Otomotiv Sanayii ve Ticaret A.S.1,91041,94651,89841,9104%-1,24
Karsu Tekstil Sanayii ve Ticaret A.S.0,7333300,8033300,7133300,733330%0,00
Kartonsan Karton Sanayi ve Ticaret A.Ş.57,500057,500056,785756,7857%-1,24
Kent Gıda Maddeleri Sanayii A.Ş.0,0181000,0185000,0180000,018100%-3,72
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,0635400,0649800,0631800,063540%-2,22
Kervansaray Yatirim Holding A.S.0,9809400,9876600,9675100,980940%-1,35
Klimasan Klima Sanayi ve Ticaret A.Ş.0,4015200,4053000,3977300,401520%-0,93
Koç Holding A.Ș.5,78165,98805,72265,7816%-4,39
Konfrut Gida Sanayi ve Ticaret A.S.0,0509370,0509370,0456250,047500%2,70
Konya Cimento Sanayii A.S.13,700014,000013,500013,7000%-2,84
Kordsa Teknik Tekstil A.S.0,1215850,1252690,1215850,121585%-3,75
Koza Anadolu Metal Madencilik A.S.0,1518600,1547800,1504000,151860%-0,95
Kristal Kola ve Meşrubat Sanayi A.Ş.1,35671,35671,31071,3184%-2,82
Kuvva Gıda Ticaret ve Sanayi A.Ş.0,6516820,6687040,6322290,651682%1,13
Kütahya Porselen Sanayi A.Ş.1,00651,03901,00651,0065%-2,52
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0260970,0265850,0258530,026097%-2,73
Logo Yazilim Sanayi ve Ticaret A.S.1,10001,26671,07501,1000%-12,00
Luks Kadife Ticaret Sanayii A.S.0,9207300,9504300,9133000,920730%-0,80
Lydia Holding AS0,9066400,9066400,8516920,858561%-6,02
Makina Takim Endustrisi A.S.0,4278300,4278300,4096200,427830%2,17
Marmaris Altinyunus Turistik Tesisler A.S.1,98001,99001,91001,9800%0,51
Marshall Boya ve Vernik Sanayi A.Ş.9,69249,69249,61239,6924%-1,63
Marti Otel İşletmeleri A.Ş.0,7600000,7600000,7350000,745000%-2,61
Mazhar Zorlu Holding A.S.2,46002,55002,37002,4600%-0,81
Menderes Tekstil Sanayi ve Ticaret A.S.0,2863700,2967200,2794700,286370%-2,35
Merko Gıda Sanayi ve Ticaret A.Ş.1,38621,42171,36841,3862%-1,27
Metemtur Otelcilik ve Turizm AS0,6821400,6914800,6774700,682140%-0,68
Metro Ticari ve Mali Yatirimlar Holding A.S.0,8429000,8601000,8429000,842900%-2,00
Metro Yatirim Ortakligi A.S.0,7466700,7666700,7400000,746670%-3,45
Migros Ticaret Anonim Sirketi7,96008.240.000,007.920.000,008.240.000,00%-0,96
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,9066400,9066400,8516900,858560%-6,02
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,6650000,6792500,6650000,665000%-2,78
Mondi Turkey Corrugated Cardboard Inc.0,6649970,6792470,6649970,664997%-2,78
Net Holding A.S.0,1690000,1744500,1662700,169000%-3,12
Netas Telekomunikasyon A.S.3,20003,30003,20003,2000%-3,76
Nuh Cimento Sanayi A.S.2,10002,10002,05002,0875%0,00
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,3450000,3725000,3450000,345000%2,22
Otokar Otomotiv ve Savunma Sanayi A.Ş.3,32503,42503,25003,3250%-2,92
Oyak Cimento Fabrikalari A.S.0,4323070,4323070,4205170,424447%-1,82
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0064560,0065900,0064560,006456%-2,03
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.6,15006,15005,95005,9500%-3,25
Parsan Makina Parçaları Sanayi A.Ş.0,3243500,3323200,3190300,324350%-2,40
Penguen Gıda Sanayi A.Ş.1,76881,79471,76021,7688%-2,38
Petkim Petrokimya Holding A.S.0,5186600,5283600,5138100,518660%-2,73
Petrokent Turizm A.Ş.7,08907,19107,03807,0890%0,00
Pınar Entegre Et ve Un Sanayi A.Ş.0,0613090,0625000,0613090,061309%-2,83
Pinar Su Sanayi ve Ticaret A.S.0,0539720,0539720,0527310,052731%-1,16
Pinar Sut Mamulleri Sanayii A.S.0,0965510,0980290,0955660,096551%-2,49
QNB Bank A.Ş.0,1938860,1969880,1907840,193886%-3,85
QNB Finansal Kiralama A.S.0,5479200,5532400,5160000,547920%-2,83
QNB Finansal Kiralama A.Ş.0,0631300,0636200,0594600,063130%-2,64
QNB Finansbank A.Ş.0,3183200,3234100,3132300,318320%-3,85
Ral Yatirim Holding A.S.0,1072100,1095580,1064280,107210%-2,14
Ray Sigorta A.S.0,6034100,6364700,5620800,603410%-5,19
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,4250000,4300000,4025000,425000%-1,73
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,8220920,8566330,7944580,822092%-4,03
Sanko Pazarlama İthalat İhracat A.Ş.1,67331,71821,66641,6733%-3,58
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0585000,0590000,0580000,058500%-1,68
Sasa Polyester Sanayi A.Ş.0,0064880,0065910,0064250,006488%-1,56
Selcuk Gida Endustri Ihracat A.S.21,640322,289521,423921,6403%-1,96
Serve Film Prodüksiyon Eglence A.S.0,6504700,6687000,6322300,650470%0,94
Soktas Tekstil Sanayi ve Ticaret A.S.0,8576800,8576800,8448200,849110%-1,00
Sonmez Filament Sentetik A.S.1,08571,13571,08571,0857%-1,94
Sonmez Pamuklu Sanayii A.S.0,2073540,2126710,2073540,207354%-2,50
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,53002,53002,49002,4900%-4,60
Şekerbank T.A.Ş.0,2167300,2167300,2079700,212350%-3,00
Tat Gida Sanayi A.S.1,83331,86671,82221,8333%-2,37
Tek Art Insaat Ticaret Turizm A.S.2,06202,10861,95002,0620%0,00
Tera Finansal Yatırımlar Holding A.Ş.0,3770850,3770850,3627480,369916%-2,64
Tera Yatirim Teknoloji Holding A.Ş.0,2396150,2578710,2396150,239615%-7,08
Tofas Turk Otomobil Fabrikasi A.S.2,14202,19602,13302,1420%-1,65
Tukas Gida Sanayi ve Ticaret A.S.0,3407400,3518510,3388880,340740%-2,13
Tupras Turkiye Petrol Rafinerileri A.S.1,65711,72861,57141,6571%-5,69
Turcas Petrol A.S.0,7479800,7733300,7479800,747980%-3,28
Turk Prysmian Kablo ve Sistemleri A.S.0,4424700,4558800,4391200,442470%-2,94
Turk Sise ve Cam Fabrikalari A.S.0,3377600,3377600,3274800,328950%-3,45
Turkcell Iletisim Hizmetleri A.S.2,13242,20622,11402,1324%-4,93
Turkish Airlines Inc.0,000860000,000860000,000820000,00084000%-2,33
Turkiye Sigorta A.S.0,0239040,0239040,0232090,023209%-4,02
Turkiye Sınai Kalkınma Bankası A.Ş.0,1125100,1153200,1039700,103970%-6,41
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,95331,95331,90101,9184%-2,65
Türkiye Garanti Bankası A.Ş.0,8465900,8465900,8005200,823550%-3,38
Türkiye Kalkınma ve Yatırım Bankası A.Ş.0,6174100,6174100,5418100,612370%9,95
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,3898300,4000000,3830500,389830%0,00
Usak Seramik Sanayii A.S.0,0586540,0605870,0580090,058654%-3,19
Vakif Finansal Kiralama A.S.0,0088660,0088660,0086290,008772%-1,59
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0249790,0249790,0242290,024229%-2,51
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,4019100,4122800,4019100,401910%-2,52
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2439100,2471900,2417200,243910%-0,44
Vestel Elektronik Sanayi ve Ticaret A.S.4,67504,80004,65004,6750%-4,10
Viking Kagit ve Seluloz A.S.0,3941200,4000000,3911800,394120%-2,19
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0470000,0480000,0450000,046000%-4,17
Yapi ve Kredi Bankasi A.S.0,5313900,5492800,5288400,531390%-3,26
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2130300,2189500,2110600,213030%-2,70
Yesil Yapi Endustrisi A.S.0,5851970,5851970,5714600,571460%-1,42
Yunsa Yunlu Sanayi ve Ticaret A.S.0,1014520,1057050,1002370,101452%-2,91
Zorlu Enerji Elektrik Üretim A.Ş.1,21661,25021,20311,2166%-2,16