Amerikan Doları 50,0221 %0,01Euro 56,1699 %-0,00Gram Altın 6.567,50 %-0,02Ons Altın 4.060,75 %-0,02Brent Petrol 94,6240 %-0,59EUR/USD 1,1229 %-0,01Bitcoin 80.249,72 %0,14Ethereum 2.419,27 %-0,07

13 Kasım 2003 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,5714280,5714280,5619040,571428%1,69
Afyon Çimento Sanayi T.A.Ş.0,0853400,0864300,0853400,085340%0,65
Akbank T.A.Ş.2,02082,04891,99282,0208%1,41
Akçansa Çimento Sanayi ve Ticaret A.Ş.3,40003,45713,31433,4000%3,48
Akenerji Elektrik Üretim A.Ş.1,00491,01290,9889701,0049%0,80
Akin Tekstil A.S.2,13002,13002,08002,1200%1,44
Aksa Akrilik Kimya Sanayii A.Ş.0,0901750,0915730,0894760,090175%2,38
Aksigorta A.Ş.1,03701,04551,01121,0370%3,42
Aksu Enerji Ve Ticaret A.S.0,5184900,5273500,5140600,518490%0,86
Alarko Carrier Sanayi ve Ticaret A.S.10,750011,125010,750010,7500%0,00
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0246030,0249540,0244270,024603%0,72
Alarko Holding A.Ş.1,28571,29701,26321,2857%1,79
Alcatel Lucent Teletas Telekomunikasyon A.S.2,65762,65762,58452,6576%3,81
Alkim Alkali Kimya A.S.0,2744470,2760950,2719750,274447%0,00
Alkim Kagit Sanayi ve Ticaret A.S.0,1123800,1138090,1090470,112380%3,06
Altinyunus Cesme Turistik Inc.2,22712,27812,04012,2271%9,17
Anadolu Anonim Türk Sigorta Şirketi0,2994240,3032870,2974920,299424%1,31
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,4439820,4489980,4414730,443982%1,14
Anadolu Grubu Holding A.S.0,0708750,0735000,0708750,070875%0,00
Anadolu Hayat Emeklilik A.S.0,4885400,5002700,4690000,488540%3,31
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,7919150,7969590,7767830,791915%1,29
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,1533150,1547750,1518550,153315%0,96
Arcelik A.S.6,97566,97566,78056,9268%2,90
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,3798900,3898000,3798900,379890%-0,86
Arsan Tekstil Sanayi ve Ticaret A.S.0,0608800,0608800,0592780,059812%2,28
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1499570,1528980,1477520,149957%2,00
Ata Gayrimenkul Yatirim Ortakligi A.S.0,5354000,5603900,5104200,535400%-0,66
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,2590600,2717000,2590600,259060%-2,38
Atlantis Yatirim Holding A.S.0,9906600,9906600,9680200,990660%1,74
Atlas Yatırım Ortaklığı A.Ş.0,2740800,2799500,2740800,274080%-1,41
Avrasya Gayrimenkul Yatirim Ortakligi A.S.0,7528600,7609500,7528600,752860%3,33
Ayen Enerji A.S.0,5541100,5585800,5496400,554110%0,81
Aygaz A.S.3,42503,42503,35003,4000%1,49
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,33471,34691,32261,3347%0,00
Bak Ambalaj Sanayi ve Ticaret A.S.0,9788800,9788800,9577960,963820%-0,93
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,71251,72501,67501,7125%2,24
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0278030,0279300,0275490,027803%0,92
Batisoke Cimento Sanayi ve Ticaret A.S.0,2569600,2569600,2489900,248990%1,62
Besiktas Futbol Yatirimlari A.S.0,3705170,3724980,3705170,370517%-0,53
Big Medya Teknoloji Anonim Sirketi2,23462,23462,17442,1995%1,86
Birlik Mensucat Fabric Industry and Trade Inc.5,38585,59135,38585,3858%0,00
Blume Metal Kimya Anonim Sirketi0,1357360,1366540,1329850,135736%2,07
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.0,8600000,8650000,8400000,860000%2,99
Borusan Yatirim ve Pazarlama A.S.1,57501,58331,53331,5750%3,28
Bosch Fren Sistemleri A.Ş.1,70001,70001,68001,7000%0,59
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0364370,0364370,0360850,036261%0,98
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,07321,07931,07321,0732%-0,57
Burcelik Bursa Celik Dokum Sanayi A.S.0,0503840,0503840,0488460,050384%2,34
Bursa Cimento Fabrikasi A.S.1,09121,10191,09121,0912%0,99
Celik Halat ve Tel Sanayii A.S.0,8138700,8183900,8093500,813870%2,86
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,5195400,5195400,5057500,510340%1,83
Cim Beton Hazirbeton Prefabrication A.S.7,75007,75007,70007,7000%0,00
Cimentas Izmir Cimento Fabrikasi A.S.2,38782,39992,38782,3878%0,51
Coca-Cola İçecek A.Ş.2,95003,00002,90002,9500%2,43
Cosmos Yatirim Holding A.S.0,5185000,5185000,5150200,515020%0,00
Çelebi Hava Servisi A.Ş.4,80564,80564,27784,7778%1,18
Çimsa Çimento Sanayi ve Ticaret A.Ş.2,77782,79172,65282,7778%5,82
Dagi Yatirim Holding A.S.1,08531,08531,03551,0355%-1,89
Dardanel Onentas Gida Sanayi A.S.1,01001,02001,00001,0100%1,00
Demisas Dokum Emaye Sanayi A.S.0,3944200,3965800,3900800,394420%1,68
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.1,53001,53001,49001,5300%0,66
Derimod Konfeksiyon Ayakkabi A.S.0,6496100,6676500,6451000,649610%-0,69
Deva Holding A.S.0,2959100,2959100,2920800,293360%1,32
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.3,32503,37503,27503,3250%1,53
Dogan Burda Magazine Publishing and Media Inc.2,23462,23462,17182,1970%1,74
Dogan Sirketler Grubu Holdings A.S.0,5882400,5882400,5672300,582230%4,86
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,4706140,4760860,4651420,470614%0,00
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,4706100,4760900,4651400,470610%0,00
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,2789500,2834800,2766800,278950%0,00
Dogusan Boru Sanayii ve Ticaret A.S.0,6933800,7015400,6770700,693380%1,19
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.2,30332,30332,20852,2464%3,04
Dunya Holding A.Ş.14,802614,938414,259414,8026%0,00
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0444230,0455280,0430970,044423%3,08
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1592590,1592590,1555550,157407%0,00
Eczacibasi Yatirim Holding A.S.1,07501,09171,07501,0750%0,78
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.1,30031,30031,28101,2906%0,00
Ege Endustri ve Ticaret A.S.6,10006,15006,10006,1000%0,00
Ege Profil ve Sanayi A.S.0,1104810,1104810,1104810,110481%0,73
Ege Seramik Sanayi ve Ticaret A.Ş.1,15001,17001,14001,1500%0,88
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,7643400,7804900,7589600,764340%0,00
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,3040000,3066700,2986700,304000%2,70
Emek Elektrik Endüstrisi A.Ş.0,4300000,4600000,4250000,430000%-3,37
Eminis Ambalaj A.S.1,29411,29411,22431,2553%1,89
Enka Insaat ve Sanayi A.S.0,5186790,5287510,5186790,518679%0,98
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.0,9918000,9918000,9787500,991800%2,01
Eregli Demir ve Celik Fabrikalari T.A.S.0,2400670,2439390,2361950,240067%0,81
Ersu Meyve ve Gida Sanayi A.S.0,7654500,7833500,7609700,765450%0,59
Escort Teknoloji Yatırım A.Ş.0,0319090,0326420,0317250,031909%0,00
Federal-Mogul Izmit Piston2,70002,72862,65712,7000%0,00
Ford Otomotiv Sanayi A.Ş.0,8500000,8600000,8450000,850000%1,19
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0067200,0069180,0067200,006720%-2,86
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.0,8929700,8991700,8929700,892970%-0,69
Garanti Faktoring A.S.0,3162800,3275800,3162800,316280%0,72
Garanti Yatirim Ortakligi A.S.0,1963200,1963200,1773800,182540%0,00
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0473780,0476800,0470760,047378%0,64
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,7430410,7557900,7193660,743041%1,24
Goodyear Lastikleri T.A.Ş.0,0917340,0917340,0909500,091734%1,74
Göltaş Göller Bölgesi Çimento A.Ş.2,66002,66002,64002,6600%1,53
GSD Denizcilik Gayrimenkul A.Ş.0,3899900,4033200,3799900,389990%3,54
GSD Holding A.S.0,2806900,2806900,2717400,274720%2,22
Gubre Fabrikalari T.A.S.0,1272400,1279900,1257400,127240%-0,59
Hacı Ömer Sabancı Holding A.Ş.3,21043,26303,15783,2104%3,39
Hektaş Ticaret T.A.Ş.0,0228860,0228860,0225440,022715%-0,75
Hürriyet Gazetecilik ve Matbaacılık A.Ş.2,30492,30492,26242,2907%3,85
ICBC Turkey Bank A.S.0,2737600,2737600,2669200,273760%2,56
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,0830000,0840000,0826000,083000%1,22
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.1,42181,46151,42181,4218%0,56
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,7400000,7500000,7300000,740000%1,37
Ihlas Holding A.S.0,9350000,9507100,9271400,935000%0,85
Intema Insaat ve Tesisat Malzeme A.S.0,5395400,5395400,5331200,533120%0,61
Inveo Yatırım Holding A.Ş.0,0230930,0233310,0230930,023093%-1,02
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,5920500,6047800,5856800,592050%-1,06
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,5920470,6047790,5856810,592047%-1,06
Is Finansal Kiralama A.S.0,1563100,1576400,1556500,156310%0,86
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,5022200,5163000,4975200,502220%1,91
Isiklar Enerji ve Yapı Holding A.Ş.0,7600000,7700000,7500000,760000%1,33
Izmir Demir Celik Sanayi A.S.0,1909000,1925600,1892400,190900%1,77
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,4982200,5211700,4949400,498220%0,66
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,1583100,1583100,1563500,157000%2,13
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0565000,0573200,0540500,056500%6,97
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,1285900,1285900,1259500,126470%1,27
Karsan Otomotiv Sanayii ve Ticaret A.S.2,05462,05462,03062,0546%0,59
Karsu Tekstil Sanayii ve Ticaret A.S.0,7266700,7333300,7266700,726670%0,46
Kartonsan Karton Sanayi ve Ticaret A.Ş.58,214358,214357,500058,2143%0,00
Kent Gıda Maddeleri Sanayii A.Ş.0,0191000,0194000,0191000,019100%0,00
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,0646200,0653500,0642600,064620%0,56
Kervansaray Yatirim Holding A.S.0,9742200,9809400,9675100,974220%0,00
Klimasan Klima Sanayi ve Ticaret A.Ş.0,3939400,3977300,3939400,393940%0,97
Koç Holding A.Ș.5,87005,89955,78165,8700%2,58
Konfrut Gida Sanayi ve Ticaret A.S.0,0693750,0693750,0590620,066250%14,60
Konya Cimento Sanayii A.S.13,900014,100013,700013,9000%0,00
Kordsa Teknik Tekstil A.S.0,1189530,1194790,1184270,118953%0,00
Koza Anadolu Metal Madencilik A.S.0,1533200,1547800,1518600,153320%0,96
Kristal Kola ve Meşrubat Sanayi A.Ş.1,33371,33371,31841,3260%0,58
Kuvva Gıda Ticaret ve Sanayi A.Ş.0,8218980,8267610,8097400,821898%0,90
Kütahya Porselen Sanayi A.Ş.1,01951,02601,00651,0195%0,64
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0257310,0259750,0256090,025731%0,96
Logo Yazilim Sanayi ve Ticaret A.S.1,18331,20831,18331,1833%2,16
Luks Kadife Ticaret Sanayii A.S.0,9207300,9430000,9207300,920730%-0,80
Lydia Holding AS0,9272460,9272460,8997720,906640%0,00
Makina Takim Endustrisi A.S.0,4551400,4824500,4460400,455140%0,00
Marmaris Altinyunus Turistik Tesisler A.S.1,99001,99001,91001,9900%2,58
Marshall Boya ve Vernik Sanayi A.Ş.9,77259,85269,69249,7725%0,00
Marti Otel İşletmeleri A.Ş.0,7600000,7600000,7300000,755000%3,42
Mazhar Zorlu Holding A.S.2,75002,90002,70002,7500%4,76
Menderes Tekstil Sanayi ve Ticaret A.S.0,2794700,2863700,2794700,279470%0,00
Merko Gıda Sanayi ve Ticaret A.Ş.1,49281,52841,47501,4928%0,00
Metemtur Otelcilik ve Turizm AS0,6914800,6961500,6774700,691480%2,07
Metro Ticari ve Mali Yatirimlar Holding A.S.0,8394600,8910700,8085000,839460%3,39
Metro Yatirim Ortakligi A.S.0,7533300,7733300,7533300,753330%0,00
Migros Ticaret Anonim Sirketi7,72007.760.000,007.640.000,007.760.000,00%1,04
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,9272500,9272500,8997700,906640%0,00
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,6792500,6792500,6650000,679250%2,14
Mondi Turkey Corrugated Cardboard Inc.0,6792470,6792470,6649970,679247%2,14
Net Holding A.S.0,1853500,1880800,1744500,185350%7,94
Netas Telekomunikasyon A.S.3,27503,30003,22503,2750%2,34
Nuh Cimento Sanayi A.S.2,15002,15002,10002,1125%0,60
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,3925000,4100000,3850000,392500%3,29
Otokar Otomotiv ve Savunma Sanayi A.Ş.3,35003,37503,32503,3500%1,52
Oyak Cimento Fabrikalari A.S.0,4283770,4283770,4165870,424447%2,86
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0064560,0065230,0057830,006456%0,00
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.6,15006,15005,90006,0500%0,83
Parsan Makina Parçaları Sanayi A.Ş.0,3243500,3270100,3243500,324350%0,00
Penguen Gıda Sanayi A.Ş.1,82921,91551,75151,8292%3,92
Petkim Petrokimya Holding A.S.0,5041200,5138100,4992700,504120%0,97
Petrokent Turizm A.Ş.7,34407,44607,29307,3440%0,70
Pınar Entegre Et ve Un Sanayi A.Ş.0,0630950,0630950,0619040,063095%1,92
Pinar Su Sanayi ve Ticaret A.S.0,0576940,0576940,0549030,057694%3,33
Pinar Sut Mamulleri Sanayii A.S.0,0985220,0990140,0975360,098522%0,00
Platform Turizm Tasimacilik A.S.26,700026,700026,350026,3500%-1,86
QNB Bank A.Ş.0,2233570,2264590,2109480,223357%5,88
QNB Finansal Kiralama A.S.0,5585600,5692000,5532400,558560%-1,87
QNB Finansal Kiralama A.Ş.0,0643540,0655770,0636200,064354%-1,86
QNB Finansbank A.Ş.0,3667000,3718000,3463300,366700%5,88
Ral Yatirim Holding A.S.0,1087750,1103400,1079930,108775%0,72
Ray Sigorta A.S.0,6199400,6447400,6116800,619940%2,74
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,4150000,4200000,4125000,415000%1,22
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,8151830,8290000,8151830,815183%0,00
Sanko Pazarlama İthalat İhracat A.Ş.1,74231,79411,67331,7423%5,65
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0585000,0590000,0580000,058500%0,00
Sasa Polyester Sanayi A.Ş.0,0065910,0066950,0065290,006591%0,00
Selcuk Gida Endustri Ihracat A.S.23,587923,804322,722323,5879%0,00
Serve Film Prodüksiyon Eglence A.S.0,8206800,8267600,8085200,820680%0,75
Soktas Tekstil Sanayi ve Ticaret A.S.0,8534000,8534000,8405300,840530%-1,01
Sonmez Filament Sentetik A.S.1,04291,07861,03571,0429%0,00
Sonmez Pamuklu Sanayii A.S.0,2104560,2117850,1896320,210456%1,06
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,45002,48002,45002,4800%1,64
Şekerbank T.A.Ş.0,2232900,2232900,2167300,218920%1,01
Tat Gida Sanayi A.S.1,87781,90001,85561,8778%1,81
Tek Art Insaat Ticaret Turizm A.S.2,24862,33262,22062,2486%2,55
Tera Finansal Yatırımlar Holding A.Ş.0,3914230,3914230,3727840,372784%-1,89
Tera Yatirim Teknoloji Holding A.Ş.0,2578710,2647180,2533080,257871%-0,88
Tofas Turk Otomobil Fabrikasi A.S.2,16902,17802,14202,1690%2,12
Tukas Gida Sanayi ve Ticaret A.S.0,3462960,3481480,3425920,346296%0,54
Tupras Turkiye Petrol Rafinerileri A.S.1,62861,65711,61431,6286%0,89
Turcas Petrol A.S.0,7543200,7606500,7479800,754320%0,85
Turk Prysmian Kablo ve Sistemleri A.S.0,4692800,4793400,4625800,469280%1,45
Turk Sise ve Cam Fabrikalari A.S.0,3392300,3392300,3304200,336290%1,78
Turkcell Iletisim Hizmetleri A.S.2,29782,35312,16932,2978%6,83
Turkish Airlines Inc.0,000820000,000820000,000810000,00081000%1,25
Turkiye Sigorta A.S.0,0234870,0234870,0230700,023348%1,21
Turkiye Sınai Kalkınma Bankası A.Ş.0,1167900,1197000,1125100,112510%-1,26
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,93591,93591,91841,9359%0,00
Türkiye Garanti Bankası A.Ş.0,8465900,8465900,8177900,829310%1,41
Türkiye Kalkınma ve Yatırım Bankası A.Ş.0,5720500,5720500,5569300,564490%-1,32
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,4372900,4678000,4339000,437290%-4,44
Usak Seramik Sanayii A.S.0,0592980,0618770,0586540,059298%0,00
Vakif Finansal Kiralama A.S.0,0087720,0087720,0086290,008677%0,00
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0256030,0256030,0249790,024979%0,50
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,3993100,4019100,3941300,399310%0,65
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2406300,2417200,2373400,240630%0,00
Vestel Elektronik Sanayi ve Ticaret A.S.4,82504,87504,72504,8250%2,12
Viking Kagit ve Seluloz A.S.0,3970600,4000000,3911800,397060%0,75
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0450000,0480000,0450000,046000%2,22
Yapi ve Kredi Bankasi A.S.0,5313900,5390600,5186200,531390%5,05
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2288100,2347300,2248700,228810%0,87
Yesil Yapi Endustrisi A.S.0,5714600,5714600,5632180,565965%0,00
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0996300,1002370,0990220,099630%1,23
Zorlu Enerji Elektrik Üretim A.Ş.1,23671,26361,23001,2367%0,55