Amerikan Doları 50,0195 %0,00Euro 56,1682 %-0,01Gram Altın 6.566,00 %-0,03Ons Altın 4.059,92 %-0,04Brent Petrol 94,8269 %-0,38EUR/USD 1,1229 %-0,01Bitcoin 80.192,01 %0,07Ethereum 2.419,28 %-0,07

7 Kasım 2003 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,5571420,5571420,5476190,557142%0,00
Afyon Çimento Sanayi T.A.Ş.0,0837000,0837000,0831500,083700%1,33
Akbank T.A.Ş.1,97872,00681,95071,9787%0,00
Akçansa Çimento Sanayi ve Ticaret A.Ş.3,20003,22863,05713,2000%4,67
Akenerji Elektrik Üretim A.Ş.0,9889700,9889700,9730200,988970%0,81
Akin Tekstil A.S.2,13002,13002,07002,1000%-1,87
Aksa Akrilik Kimya Sanayii A.Ş.0,0873790,0887770,0866800,087379%0,00
Aksigorta A.Ş.0,9855301,00270,9683900,985530%0,88
Aksu Enerji Ve Ticaret A.S.0,5184900,5317800,5140600,518490%-0,85
Alarko Carrier Sanayi ve Ticaret A.S.9,37509,56259,37509,3750%-1,96
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0240750,0240750,0235480,024075%0,00
Alarko Holding A.Ş.1,22931,26321,20681,2293%-1,80
Alcatel Lucent Teletas Telekomunikasyon A.S.2,51132,56012,48692,5113%-0,96
Alkim Alkali Kimya A.S.0,2719750,2760950,2719750,271975%-0,90
Alkim Kagit Sanayi ve Ticaret A.S.0,1080950,1100000,1080950,108095%-1,30
Altinyunus Cesme Turistik Inc.1,81911,81911,73411,8191%1,90
Anadolu Anonim Türk Sigorta Şirketi0,2916970,2955600,2839700,291697%-1,31
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,4414730,4439820,4314400,441473%0,57
Anadolu Grubu Holding A.S.0,0708750,0735000,0656250,070875%-3,57
Anadolu Hayat Emeklilik A.S.0,4455500,4533700,4338300,445550%0,00
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,7767830,8070480,7666950,776783%-1,91
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,1489350,1518550,1489350,148935%-1,92
Arcelik A.S.7,02447,02446,87806,9268%0,71
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,3798900,3831900,3732800,379890%0,00
Arsan Tekstil Sanayi ve Ticaret A.S.0,0614140,0614140,0584770,059278%-2,20
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1528980,1558380,1514270,152898%-1,89
Ata Gayrimenkul Yatirim Ortakligi A.S.0,5461100,5461100,5139900,546110%-1,29
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,2527400,2653800,2527400,252740%-2,44
Atlantis Yatirim Holding A.S.0,8831100,9057500,8774400,883110%-0,64
Atlas Yatırım Ortaklığı A.Ş.0,2799500,2897400,2760400,279950%-2,05
Avrasya Gayrimenkul Yatirim Ortakligi A.S.0,7447600,7528600,7366700,744760%-1,08
Ayen Enerji A.S.0,5585800,5630400,5541100,558580%-0,79
Aygaz A.S.3,37503,37503,30003,3250%-0,75
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,26191,28621,21341,2619%0,97
Bak Ambalaj Sanayi ve Ticaret A.S.1,03311,03310,9638201,0090%1,52
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,71251,75001,67501,7125%-0,72
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0275490,0276760,0272950,027549%-0,91
Batisoke Cimento Sanayi ve Ticaret A.S.0,2509900,2509900,2470000,247000%0,00
Besiktas Futbol Yatirimlari A.S.0,3685350,3724980,3645720,368535%0,54
Big Medya Teknoloji Anonim Sirketi2,17442,17442,10912,1241%-1,63
Birlik Mensucat Fabric Industry and Trade Inc.5,38585,55025,38585,3858%0,00
Blume Metal Kimya Anonim Sirketi0,1339020,1348190,1320680,133902%0,00
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.0,8450000,8550000,8450000,845000%-1,17
Borusan Yatirim ve Pazarlama A.S.1,50001,54171,49171,5000%-1,64
Bosch Fren Sistemleri A.Ş.1,69001,70001,65001,6900%2,42
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0364370,0364370,0359090,036085%-0,97
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,07931,09151,07931,0793%-0,56
Burcelik Bursa Celik Dokum Sanayi A.S.0,0503840,0503840,0465380,050384%9,17
Bursa Cimento Fabrikasi A.S.1,09121,09121,04841,0912%2,00
Celik Halat ve Tel Sanayii A.S.0,7912600,8771700,7867400,791260%-1,13
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,5011500,5011500,4827600,491950%0,00
Cim Beton Hazirbeton Prefabrication A.S.7,75007,75007,45007,6500%0,66
Cimentas Izmir Cimento Fabrikasi A.S.2,38782,41202,33962,3878%-1,00
Coca-Cola İçecek A.Ş.2,88002,95002,85002,8800%-2,37
Cosmos Yatirim Holding A.S.0,5533000,5533000,5045800,518500%-1,97
Çelebi Hava Servisi A.Ş.5,05565,05564,72224,9444%3,49
Çimsa Çimento Sanayi ve Ticaret A.Ş.2,58332,62502,56942,5833%0,54
Dagi Yatirim Holding A.S.1,04551,04551,00561,0156%-0,97
Dardanel Onentas Gida Sanayi A.S.1,00001,01000,9900001,0000%-0,99
Demisas Dokum Emaye Sanayi A.S.0,3922500,3944200,3900800,392250%-0,55
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.1,53001,58001,36001,5300%-1,29
Derimod Konfeksiyon Ayakkabi A.S.0,5999900,6090100,5909600,599990%0,00
Deva Holding A.S.0,2997400,2997400,2882600,292080%-1,29
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.3,12503,25002,97503,1250%5,93
Dogan Burda Magazine Publishing and Media Inc.2,17182,17182,10912,1216%-1,74
Dogan Sirketler Grubu Holdings A.S.0,5582200,5582200,5432200,549220%-2,66
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,4651420,4706140,4651420,465142%-1,16
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,4651400,4706100,4651400,465140%-1,16
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,2834800,2902900,2812100,283480%0,00
Dogusan Boru Sanayii ve Ticaret A.S.0,6770700,6852200,6525900,677070%5,06
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.2,15172,15172,06642,1232%2,75
Dunya Holding A.Ş.13,580413,716213,444613,5804%0,00
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0439810,0448650,0435390,043981%-0,99
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1592590,1592590,1555550,155555%-2,33
Eczacibasi Yatirim Holding A.S.1,05001,06671,04171,0500%-1,56
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.1,30991,30991,29061,3003%1,50
Ege Endustri ve Ticaret A.S.6,10006,20006,05006,1000%0,00
Ege Profil ve Sanayi A.S.0,1096800,1120820,1096800,109680%0,73
Ege Seramik Sanayi ve Ticaret A.Ş.1,11001,12001,10001,1100%0,00
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,7212800,7266700,7159000,721280%0,00
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,2933300,2986700,2880000,293330%-0,90
Emek Elektrik Endüstrisi A.Ş.0,4100000,4400000,4100000,410000%-1,20
Eminis Ambalaj A.S.1,28631,28631,22431,2398%1,27
Enka Insaat ve Sanayi A.S.0,4935010,4985360,4909830,493501%-0,51
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.0,9852700,9983200,9852700,985270%1,34
Eregli Demir ve Celik Fabrikalari T.A.S.0,2284510,2342590,2265150,228451%-1,67
Ersu Meyve ve Gida Sanayi A.S.0,7430700,7654500,7296400,743070%0,00
Escort Teknoloji Yatırım A.Ş.0,0324590,0335590,0322750,032459%-0,56
Federal-Mogul Izmit Piston2,47142,48572,45712,4714%0,58
Ford Otomotiv Sanayi A.Ş.0,9000000,9150000,8750000,900000%-0,55
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0072640,0072640,0063740,007264%2,08
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.0,8433600,9115700,8061500,843360%6,25
Garanti Faktoring A.S.0,3117600,3117600,3072400,311760%1,47
Garanti Yatirim Ortakligi A.S.0,1653200,1653200,1593000,160160%-4,12
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0473780,0479810,0467740,047378%0,00
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,6829420,7031780,6728250,682942%0,00
Goodyear Lastikleri T.A.Ş.0,0917340,0925180,0909500,091734%-0,85
Göltaş Göller Bölgesi Çimento A.Ş.2,52002,54002,50002,5200%0,00
GSD Denizcilik Gayrimenkul A.Ş.0,3799900,3833200,3733200,379990%1,79
GSD Holding A.S.0,2747200,2747200,2657600,268750%-1,10
Gubre Fabrikalari T.A.S.0,1287400,1294800,1279900,128740%0,59
Hacı Ömer Sabancı Holding A.Ş.3,13143,18413,07883,1314%-2,46
Hektaş Ticaret T.A.Ş.0,0223740,0223740,0215200,022203%1,56
Hürriyet Gazetecilik ve Matbaacılık A.Ş.2,23422,23422,13522,1635%0,66
ICBC Turkey Bank A.S.0,2737600,2737600,2669200,273760%0,00
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,0846000,0850000,0836000,084600%-0,47
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.1,46151,49331,30271,4615%8,88
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,7500000,7600000,7400000,750000%-1,32
Ihlas Holding A.S.0,9350000,9585700,9350000,935000%-2,46
Intema Insaat ve Tesisat Malzeme A.S.0,5331200,5331200,5202800,526700%-1,20
Inveo Yatırım Holding A.Ş.0,0226170,0226170,0221410,022617%1,06
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,5602200,5729500,5602200,560220%-2,22
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,5602160,5729490,5602160,560216%-2,22
Is Finansal Kiralama A.S.0,1583100,1603000,1563100,158310%-1,24
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,4928300,4928300,4740600,492830%0,00
Isiklar Enerji ve Yapı Holding A.Ş.0,7600000,7800000,7600000,760000%-1,30
Izmir Demir Celik Sanayi A.S.0,1909000,1925600,1892400,190900%-0,86
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,4949400,5080600,4785600,494940%2,72
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,1576600,1576600,1550400,156350%-1,64
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0573200,0585500,0565000,057320%-1,41
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,1275300,1275300,1254200,125950%-1,65
Karsan Otomotiv Sanayii ve Ticaret A.S.1,92241,94651,91041,9224%0,63
Karsu Tekstil Sanayii ve Ticaret A.S.0,7400000,7433300,7333300,740000%0,91
Kartonsan Karton Sanayi ve Ticaret A.Ş.58,214358,214356,785757,8571%1,89
Kent Gıda Maddeleri Sanayii A.Ş.0,0194000,0200000,0178000,019400%7,18
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,0642600,0649800,0631800,064260%1,13
Kervansaray Yatirim Holding A.S.0,9742200,9809400,9675100,974220%-0,69
Klimasan Klima Sanayi ve Ticaret A.Ş.0,3977300,3977300,3939400,397730%-0,94
Koç Holding A.Ș.5,78165,87005,72265,7816%0,00
Konfrut Gida Sanayi ve Ticaret A.S.0,0506250,0506250,0459370,048437%1,97
Konya Cimento Sanayii A.S.13,800014,000013,700013,8000%0,73
Kordsa Teknik Tekstil A.S.0,1205320,1226370,1200060,120532%-0,87
Koza Anadolu Metal Madencilik A.S.0,1489400,1518600,1489400,148940%-1,92
Kristal Kola ve Meşrubat Sanayi A.Ş.1,36431,36431,30301,3184%0,00
Kuvva Gıda Ticaret ve Sanayi A.Ş.0,6638410,6687040,6443870,663841%1,87
Kütahya Porselen Sanayi A.Ş.1,00651,00651,00001,0065%0,00
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0262190,0267070,0256090,026219%0,47
Logo Yazilim Sanayi ve Ticaret A.S.1,12501,24171,09171,1250%2,27
Luks Kadife Ticaret Sanayii A.S.0,9058800,9207300,8984500,905880%-1,61
Lydia Holding AS0,8516920,8516920,8242180,831087%-3,20
Makina Takim Endustrisi A.S.0,4369300,4642400,4369300,436930%2,13
Marmaris Altinyunus Turistik Tesisler A.S.1,98001,98001,89001,9800%0,00
Marshall Boya ve Vernik Sanayi A.Ş.9,61239,69249,53229,6123%-0,83
Marti Otel İşletmeleri A.Ş.0,7450000,7450000,7300000,740000%-0,67
Mazhar Zorlu Holding A.S.2,48002,55002,46002,4800%0,81
Menderes Tekstil Sanayi ve Ticaret A.S.0,2829200,2863700,2794700,282920%-1,20
Merko Gıda Sanayi ve Ticaret A.Ş.1,49281,52841,42171,4928%7,69
Metemtur Otelcilik ve Turizm AS0,6821400,6868100,6727900,682140%0,00
Metro Ticari ve Mali Yatirimlar Holding A.S.0,8188200,8291400,8085000,818820%-2,86
Metro Yatirim Ortakligi A.S.0,7333300,7466700,7333300,733330%-1,79
Migros Ticaret Anonim Sirketi7,92007.960.000,007.800.000,007.960.000,00%-3,40
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,8516900,8516900,8242200,831090%-3,20
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,6650000,6697500,6555000,665000%0,00
Mondi Turkey Corrugated Cardboard Inc.0,6649970,6697470,6554970,664997%0,00
Net Holding A.S.0,1690000,1717200,1662700,169000%0,00
Netas Telekomunikasyon A.S.3,17503,22503,15003,1750%-0,78
Nuh Cimento Sanayi A.S.2,22502,22502,07502,0875%0,00
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,3375000,3500000,3150000,337500%-2,17
Otokar Otomotiv ve Savunma Sanayi A.Ş.3,32503,37503,30003,3250%0,00
Oyak Cimento Fabrikalari A.S.0,4283770,4283770,4165870,420517%-0,93
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0064560,0064560,0064560,006456%0,00
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.6,05006,05005,85005,9000%-0,84
Parsan Makina Parçaları Sanayi A.Ş.0,3216900,3296700,3216900,321690%-0,82
Penguen Gıda Sanayi A.Ş.1,75151,77741,75151,7515%-0,98
Petkim Petrokimya Holding A.S.0,5138100,5186600,5089700,513810%-0,94
Petrokent Turizm A.Ş.7,24207,95607,14007,2420%2,16
Pınar Entegre Et ve Un Sanayi A.Ş.0,0613090,0619040,0613090,061309%0,00
Pinar Su Sanayi ve Ticaret A.S.0,0536620,0536620,0527310,052731%0,00
Pinar Sut Mamulleri Sanayii A.S.0,0955660,0955660,0940880,095566%-1,02
QNB Bank A.Ş.0,2031930,2047440,1938860,203193%4,80
QNB Finansal Kiralama A.S.0,5213200,5532400,5213200,521320%-4,85
QNB Finansal Kiralama A.Ş.0,0599490,0636200,0599490,059949%-5,04
QNB Finansbank A.Ş.0,3336000,3361500,3183200,333600%4,80
Ral Yatirim Holding A.S.0,1064280,1079930,1056450,106428%-0,73
Ray Sigorta A.S.0,5951400,6695400,5868800,595140%-1,37
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,4225000,4250000,4175000,422500%-0,59
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,8151830,8290000,8013670,815183%-0,84
Sanko Pazarlama İthalat İhracat A.Ş.1,65611,67331,63881,6561%-1,03
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0580000,0585000,0580000,058000%-0,85
Sasa Polyester Sanayi A.Ş.0,0064250,0065910,0064250,006425%-0,97
Selcuk Gida Endustri Ihracat A.S.21,640321,856721,423921,6403%0,00
Serve Film Prodüksiyon Eglence A.S.0,6626300,6687000,6443900,662630%1,87
Soktas Tekstil Sanayi ve Ticaret A.S.0,8448200,8448200,8362400,844820%-0,51
Sonmez Filament Sentetik A.S.1,12861,12861,07861,1286%3,95
Sonmez Pamuklu Sanayii A.S.0,2095700,2126710,2038100,209570%1,07
Şekerbank T.A.Ş.0,2123500,2123500,2057800,207970%-2,06
Tat Gida Sanayi A.S.1,82221,85561,81111,8222%-0,61
Tek Art Insaat Ticaret Turizm A.S.2,23932,30462,09932,2393%8,60
Tera Finansal Yatırımlar Holding A.Ş.0,3770850,3770850,3627480,365615%-1,16
Tera Yatirim Teknoloji Holding A.Ş.0,2396150,2464620,2396150,239615%0,00
Tofas Turk Otomobil Fabrikasi A.S.2,09702,13302,08802,0970%-2,10
Tukas Gida Sanayi ve Ticaret A.S.0,3370370,3685180,3370370,337037%-1,09
Tupras Turkiye Petrol Rafinerileri A.S.1,67141,71431,64291,6714%0,86
Turcas Petrol A.S.0,7479800,7606500,7353000,747980%0,00
Turk Prysmian Kablo ve Sistemleri A.S.0,4491700,4558800,4391200,449170%1,51
Turk Sise ve Cam Fabrikalari A.S.0,3304200,3304200,3216100,324540%-1,34
Turkcell Iletisim Hizmetleri A.S.2,11402,16932,11402,1140%-0,86
Turkish Airlines Inc.0,000840000,000840000,000820000,00083000%-1,19
Turkiye Sigorta A.S.0,0232090,0232090,0227920,022792%-1,80
Turkiye Sınai Kalkınma Bankası A.Ş.0,1082400,1109400,1051000,105390%1,37
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,93591,93591,91841,9184%0,00
Türkiye Garanti Bankası A.Ş.0,8465900,8465900,8177900,829310%0,70
Türkiye Kalkınma ve Yatırım Bankası A.Ş.0,6501700,6501700,6174100,617410%0,82
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,4033900,4033900,3830500,403390%3,48
Usak Seramik Sanayii A.S.0,0580090,0586540,0567200,058009%-1,10
Vakif Finansal Kiralama A.S.0,0087720,0087720,0085820,008629%-1,63
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0244790,0244790,0242290,024354%0,52
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,3993100,4045000,3993100,399310%-0,65
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2406300,2460900,2395300,240630%-1,34
Vestel Elektronik Sanayi ve Ticaret A.S.4,65004,80004,62504,6500%-0,53
Viking Kagit ve Seluloz A.S.0,3911800,3941200,3852900,391180%-0,75
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0460000,0470000,0450000,046000%0,00
Yapi ve Kredi Bankasi A.S.0,5084000,5262800,5032900,508400%-4,33
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2130300,2169800,2110600,213030%0,00
Yesil Yapi Endustrisi A.S.0,5714600,5714600,5604710,565965%-0,96
Yunsa Yunlu Sanayi ve Ticaret A.S.0,1008450,1032750,1002370,100845%-0,60
Zorlu Enerji Elektrik Üretim A.Ş.1,20981,23671,19641,2098%-0,55