Amerikan Doları 50,0256 %0,02Euro 56,1711 %-0,00Gram Altın 6.569,00 %0,02Ons Altın 4.061,24 %-0,00Brent Petrol 94,6094 %-0,60EUR/USD 1,1228 %-0,02Bitcoin 80.258,01 %0,15Ethereum 2.418,73 %-0,09

17 Kasım 2003 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,5952380,6380950,5952380,595238%0,81
Afyon Çimento Sanayi T.A.Ş.0,0847900,0864300,0847900,084790%-2,52
Akbank T.A.Ş.2,00682,06291,99282,0068%-2,72
Akçansa Çimento Sanayi ve Ticaret A.Ş.3,34293,40003,28573,3429%-1,68
Akenerji Elektrik Üretim A.Ş.0,9889701,00490,9889700,988970%-0,80
Akin Tekstil A.S.2,09002,09002,05002,0900%-0,95
Aksa Akrilik Kimya Sanayii A.Ş.0,0887770,0901750,0873790,088777%-1,55
Aksigorta A.Ş.1,04551,05411,02841,0455%-0,81
Aksu Enerji Ve Ticaret A.S.0,5140600,5184900,4963300,514060%0,00
Alarko Carrier Sanayi ve Ticaret A.S.10,062510,25009,937510,0625%-2,42
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0221420,0233730,0221420,022142%-5,97
Alarko Holding A.Ş.1,27451,29701,21811,2745%-1,74
Alcatel Lucent Teletas Telekomunikasyon A.S.2,58452,60882,53572,5845%-0,93
Alkim Alkali Kimya A.S.0,2744470,2760950,2719750,274447%-0,60
Alkim Kagit Sanayi ve Ticaret A.S.0,1166660,1185710,1142850,116666%2,94
Altinyunus Cesme Turistik Inc.2,55012,56712,44812,5501%4,17
Anadolu Anonim Türk Sigorta Şirketi0,2955600,2994240,2955600,295560%-0,65
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,4414730,4464900,4414730,441473%-1,12
Anadolu Grubu Holding A.S.0,0630000,0682500,0630000,063000%-11,11
Anadolu Hayat Emeklilik A.S.0,4729100,4846300,4572800,472910%-2,42
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,8070480,8221800,7969590,807048%-1,23
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,1533150,1562350,1518550,153315%0,00
Arcelik A.S.6,92686,92686,68296,7805%-1,42
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,3765900,3865000,3765900,376590%-0,87
Arsan Tekstil Sanayi ve Ticaret A.S.0,0598120,0598120,0574090,058210%-1,80
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1514270,1543680,1499570,151427%-0,96
Ata Gayrimenkul Yatirim Ortakligi A.S.0,5318300,5354000,5246900,531830%0,00
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,2653800,2653800,2590600,265380%0,00
Atlantis Yatirim Holding A.S.0,9963201,00200,9906600,996320%2,33
Atlas Yatırım Ortaklığı A.Ş.0,2799500,2819100,2721200,279950%2,14
Avrasya Gayrimenkul Yatirim Ortakligi A.S.0,7285700,7528600,7285700,728570%-2,17
Ayen Enerji A.S.0,5496400,5585800,5451700,549640%-0,81
Aygaz A.S.3,40003,40003,32503,3500%-0,74
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,32261,35901,32261,3226%-2,68
Bak Ambalaj Sanayi ve Ticaret A.S.0,9728560,9728560,9487600,948760%-1,56
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,66251,70001,65001,6625%-1,48
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0278030,0281840,0276760,027803%-0,91
Batisoke Cimento Sanayi ve Ticaret A.S.0,2489900,2489900,2450100,245010%-2,38
Besiktas Futbol Yatirimlari A.S.0,3685350,3705170,3665540,368535%-1,06
Big Medya Teknoloji Anonim Sirketi2,33502,33502,20952,3099%1,10
Birlik Mensucat Fabric Industry and Trade Inc.5,38585,42695,30355,3858%0,00
Blume Metal Kimya Anonim Sirketi0,1329850,1357360,1329850,132985%-2,03
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.0,8700000,8850000,8650000,870000%0,58
Borusan Yatirim ve Pazarlama A.S.1,63331,67501,61671,6333%1,03
Bosch Fren Sistemleri A.Ş.1,66001,68001,66001,6600%-2,35
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0362610,0362610,0359090,036085%0,00
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,07931,08541,07321,0793%0,00
Burcelik Bursa Celik Dokum Sanayi A.S.0,0511530,0530760,0500000,051153%0,76
Bursa Cimento Fabrikasi A.S.1,06981,08051,06981,0698%-0,99
Celik Halat ve Tel Sanayii A.S.0,7822200,7957800,7822200,782220%-3,35
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,5057500,5057500,4505700,496550%-0,92
Cim Beton Hazirbeton Prefabrication A.S.7,75007,75007,65007,6500%0,00
Cimentas Izmir Cimento Fabrikasi A.S.2,38782,38782,31552,3878%0,51
Coca-Cola İçecek A.Ş.3,00003,10002,98003,0000%0,00
Cosmos Yatirim Holding A.S.0,5219800,5219800,5080600,508060%-2,67
Çelebi Hava Servisi A.Ş.5,08335,08334,72224,9167%1,72
Çimsa Çimento Sanayi ve Ticaret A.Ş.2,88893,02782,83332,8889%-0,95
Dagi Yatirim Holding A.S.1,05541,05541,01561,0554%0,00
Dardanel Onentas Gida Sanayi A.S.1,00001,01000,9900001,0000%-0,99
Demisas Dokum Emaye Sanayi A.S.0,3857500,3922500,3857500,385750%-0,56
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.1,53001,55001,52001,5300%-1,92
Derimod Konfeksiyon Ayakkabi A.S.0,6721700,6902100,6496100,672170%3,47
Deva Holding A.S.0,2933600,2933600,2882600,289530%-1,73
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.3,25003,30003,22503,2500%-1,52
Dogan Burda Magazine Publishing and Media Inc.2,33502,33502,20952,3099%1,10
Dogan Sirketler Grubu Holdings A.S.0,6032400,6032400,5762300,585230%-0,51
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,4706140,4870310,4706140,470614%0,00
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,4706100,4870300,4706100,470610%0,00
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,2857500,2970900,2789500,285750%0,80
Dogusan Boru Sanayii ve Ticaret A.S.0,6852200,6933800,6770700,685220%-1,18
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.2,18962,18962,00002,1137%-3,46
Dunya Holding A.Ş.13,173013,444612,765613,1730%0,00
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0430970,0442020,0422130,043097%-1,02
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1574070,1574070,1518510,153703%-1,19
Eczacibasi Yatirim Holding A.S.1,05831,09171,05001,0583%-1,55
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.1,30031,30031,28101,2906%0,00
Ege Endustri ve Ticaret A.S.6,15006,20006,10006,1500%0,82
Ege Profil ve Sanayi A.S.0,1152840,1264930,1152840,115284%0,70
Ege Seramik Sanayi ve Ticaret A.Ş.1,15001,17001,13001,1500%0,00
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,8020200,8343200,8020200,802020%4,19
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,2933300,3013300,2746700,293330%-2,65
Emek Elektrik Endüstrisi A.Ş.0,4200000,4350000,4200000,420000%-3,45
Eminis Ambalaj A.S.1,23211,23211,16231,2088%-1,89
Enka Insaat ve Sanayi A.S.0,5438580,5488930,5186790,543858%2,86
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.0,9657000,9787500,9657000,965700%-2,63
Eregli Demir ve Celik Fabrikalari T.A.S.0,2381310,2439390,2361950,238131%-2,38
Ersu Meyve ve Gida Sanayi A.S.0,7475400,7654500,7475400,747540%-1,76
Escort Teknoloji Yatırım A.Ş.0,0313580,0319090,0311750,031358%-1,73
Federal-Mogul Izmit Piston2,54292,55712,52862,5429%0,57
Ford Otomotiv Sanayi A.Ş.0,8450000,8650000,8400000,845000%-2,31
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0065230,0070170,0065230,006523%-2,22
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.0,8929700,8991700,8867700,892970%0,00
Garanti Faktoring A.S.0,3117600,3162800,3072400,311760%-1,43
Garanti Yatirim Ortakligi A.S.0,1756600,1756600,1653200,171350%-1,48
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0470760,0476800,0467740,047076%-1,27
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,7339350,7466840,6829420,733935%-1,23
Goodyear Lastikleri T.A.Ş.0,0909500,0917340,0909500,090950%-0,85
Göltaş Göller Bölgesi Çimento A.Ş.2,72002,74002,48002,7200%-1,45
GSD Denizcilik Gayrimenkul A.Ş.0,3799900,3833200,3733200,379990%-1,73
GSD Holding A.S.0,2687500,2687500,2627800,262780%-1,12
Gubre Fabrikalari T.A.S.0,1227500,1264900,1227500,122750%-2,96
Hacı Ömer Sabancı Holding A.Ş.3,18413,23673,07883,1841%-0,82
Hektaş Ticaret T.A.Ş.0,0228860,0228860,0222030,022374%-2,24
Hürriyet Gazetecilik ve Matbaacılık A.Ş.2,33312,33312,27662,2766%-2,42
ICBC Turkey Bank A.S.0,2600700,2669200,2600700,260070%-5,00
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,0836000,0850000,0830000,083600%0,72
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.1,48541,51711,46951,4854%2,19
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,7300000,7400000,7200000,730000%-1,35
Ihlas Holding A.S.0,9192800,9350000,9192800,919280%-2,50
Intema Insaat ve Tesisat Malzeme A.S.0,6358900,6358900,5556000,623050%11,50
Inveo Yatırım Holding A.Ş.0,0226170,0249970,0204740,022617%-1,04
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,5856800,6047800,5793200,585680%-3,16
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,5856810,6047790,5793150,585681%-3,16
Is Finansal Kiralama A.S.0,1563100,1596400,1543200,156310%-1,26
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,4928300,5069100,4928300,492830%-2,78
Isiklar Enerji ve Yapı Holding A.Ş.0,7400000,7600000,7400000,740000%-2,63
Izmir Demir Celik Sanayi A.S.0,1875800,1909000,1859200,187580%-2,59
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,4982200,5244400,4523300,498220%-0,65
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,1530800,1530800,1386900,149150%-3,39
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0532300,0544600,0528200,053230%-1,52
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,1259500,1259500,1164200,120650%-3,39
Karsan Otomotiv Sanayii ve Ticaret A.S.2,05462,09071,98252,0546%-0,58
Karsu Tekstil Sanayii ve Ticaret A.S.0,7233300,7266700,7200000,723330%-0,91
Kartonsan Karton Sanayi ve Ticaret A.Ş.64,642964,642957,857159,6429%2,45
Kent Gıda Maddeleri Sanayii A.Ş.0,0192000,0197000,0191000,019200%0,52
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,0649800,0678700,0649800,064980%-2,71
Kervansaray Yatirim Holding A.S.0,9607900,9675100,9607900,960790%0,00
Klimasan Klima Sanayi ve Ticaret A.Ş.0,3977300,4090900,3863600,397730%1,94
Koç Holding A.Ș.5,78165,87005,72265,7816%-1,51
Konfrut Gida Sanayi ve Ticaret A.S.0,0643750,0643750,0593750,060625%-4,90
Konya Cimento Sanayii A.S.13,900014,000013,700013,9000%0,00
Kordsa Teknik Tekstil A.S.0,1163210,1184270,1147420,116321%-2,21
Koza Anadolu Metal Madencilik A.S.0,1533200,1562400,1518600,153320%0,00
Kristal Kola ve Meşrubat Sanayi A.Ş.1,32601,32601,30301,3030%-1,73
Kuvva Gıda Ticaret ve Sanayi A.Ş.0,8826890,8948480,8583730,882689%2,83
Kütahya Porselen Sanayi A.Ş.1,00651,01951,00651,0065%-0,64
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0258530,0265850,0258530,025853%0,95
Logo Yazilim Sanayi ve Ticaret A.S.1,18331,20001,06671,1833%0,00
Luks Kadife Ticaret Sanayii A.S.0,9281501,02470,9207300,928150%0,81
Lydia Holding AS0,9547200,9547200,9135090,927246%-0,74
Makina Takim Endustrisi A.S.0,4551400,4915500,4369300,455140%0,00
Marmaris Altinyunus Turistik Tesisler A.S.1,96002,00001,96001,9600%-1,51
Marshall Boya ve Vernik Sanayi A.Ş.9,77259,93279,61239,7725%-1,61
Marti Otel İşletmeleri A.Ş.0,7650000,7650000,7400000,740000%-2,63
Mazhar Zorlu Holding A.S.2,70002,80002,52502,7000%-4,42
Menderes Tekstil Sanayi ve Ticaret A.S.0,2760200,2829200,2725700,276020%-1,23
Merko Gıda Sanayi ve Ticaret A.Ş.1,47501,52841,45731,4750%-1,19
Metemtur Otelcilik ve Turizm AS0,6774700,6914800,6774700,677470%-2,03
Metro Ticari ve Mali Yatirimlar Holding A.S.0,8153800,8257000,8085000,815380%-2,47
Metro Yatirim Ortakligi A.S.0,7466700,7600000,7266700,746670%0,00
Migros Ticaret Anonim Sirketi7,68007.800.000,007.680.000,007.800.000,00%-1,52
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,9547200,9547200,9135100,927250%-0,73
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,6697500,6792500,6460000,669750%-1,40
Mondi Turkey Corrugated Cardboard Inc.0,6697470,6792470,6459970,669747%-1,40
Net Holding A.S.0,1989800,2098900,1935300,198980%-1,35
Netas Telekomunikasyon A.S.3,22503,27503,20003,2250%-2,27
Nuh Cimento Sanayi A.S.2,20002,20002,12502,1500%-0,58
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,3575000,3750000,3550000,357500%-6,54
Otokar Otomotiv ve Savunma Sanayi A.Ş.3,30003,32503,27503,3000%-0,75
Oyak Cimento Fabrikalari A.S.0,4401670,4401670,4244470,432307%-0,90
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0063880,0065230,0060520,006388%-1,05
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.6,65006,65006,35006,6500%3,10
Parsan Makina Parçaları Sanayi A.Ş.0,3270100,3349800,3270100,327010%-3,91
Penguen Gıda Sanayi A.Ş.1,76881,77741,75151,7688%-1,91
Petkim Petrokimya Holding A.S.0,4992700,5041200,4895800,499270%0,00
Petrokent Turizm A.Ş.7,34407,34407,19107,3440%0,00
Pınar Entegre Et ve Un Sanayi A.Ş.0,0613090,0625000,0613090,061309%-0,96
Pinar Su Sanayi ve Ticaret A.S.0,0598660,0598660,0561440,059556%7,26
Pinar Sut Mamulleri Sanayii A.S.0,0960590,0970440,0945810,096059%-1,51
QNB Bank A.Ş.0,2202550,2264590,2171520,220255%-0,70
QNB Finansal Kiralama A.S.0,5479200,5585600,5426000,547920%-1,90
QNB Finansal Kiralama A.Ş.0,0631300,0643540,0623960,063130%-1,90
QNB Finansbank A.Ş.0,3616100,3718000,3565200,361610%-0,70
Ral Yatirim Holding A.S.0,1064280,1087750,1064280,106428%-1,45
Ray Sigorta A.S.0,5951400,6034100,5868800,595140%-1,37
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,4175000,4250000,4150000,417500%0,60
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,8082750,8220920,8013670,808275%-1,68
Sanko Pazarlama İthalat İhracat A.Ş.1,71821,74231,70781,7182%-1,39
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0585000,0590000,0580000,058500%0,00
Sasa Polyester Sanayi A.Ş.0,0064880,0065910,0064880,006488%-0,63
Selcuk Gida Endustri Ihracat A.S.20,991121,423920,341920,9911%0,00
Serve Film Prodüksiyon Eglence A.S.0,8814700,8936300,8571600,881470%2,84
Soktas Tekstil Sanayi ve Ticaret A.S.0,8534000,8534000,8319500,836240%-1,02
Sonmez Filament Sentetik A.S.1,05001,06431,03571,0500%-1,34
Sonmez Pamuklu Sanayii A.S.0,2060250,2082400,2060250,206025%-1,06
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,38002,40002,38002,3900%-1,65
Şekerbank T.A.Ş.0,2189200,2189200,2145400,218920%0,00
Tat Gida Sanayi A.S.1,85561,88891,84441,8556%-1,18
Tek Art Insaat Ticaret Turizm A.S.2,22992,24862,09932,2299%-0,83
Tera Finansal Yatırımlar Holding A.Ş.0,3799530,3799530,3656150,379953%0,00
Tera Yatirim Teknoloji Holding A.Ş.0,2464620,2555900,2441800,246462%-2,70
Tofas Turk Otomobil Fabrikasi A.S.2,11502,15102,04302,1150%-2,08
Tukas Gida Sanayi ve Ticaret A.S.0,3500000,3518510,3462960,350000%1,61
Tupras Turkiye Petrol Rafinerileri A.S.1,60001,62861,58571,6000%-2,61
Turcas Petrol A.S.0,7479800,7669900,7416400,747980%-2,48
Turk Prysmian Kablo ve Sistemleri A.S.0,4692800,4826900,4659300,469280%0,00
Turk Sise ve Cam Fabrikalari A.S.0,3421600,3421600,3333500,333350%-1,73
Turkcell Iletisim Hizmetleri A.S.2,26092,31622,24302,2609%-0,81
Turkish Airlines Inc.0,000810000,000810000,000790000,00080000%-1,23
Turkiye Sigorta A.S.0,0240430,0240430,0227920,024043%4,22
Turkiye Sınai Kalkınma Bankası A.Ş.0,1125100,1153200,1096600,109660%-1,29
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,93591,93591,91841,9359%0,00
Türkiye Garanti Bankası A.Ş.0,8465900,8465900,8177900,817790%-4,05
Türkiye Kalkınma ve Yatırım Bankası A.Ş.0,5796100,5796100,5266900,564490%0,90
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,4033900,4339000,3932200,403390%-5,56
Usak Seramik Sanayii A.S.0,0592980,0605870,0586540,059298%0,00
Vakif Finansal Kiralama A.S.0,0094830,0094830,0088190,009483%9,29
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0256030,0256030,0248540,025229%2,02
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,3993100,4045000,3941300,399310%0,00
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2406300,2417200,2384400,240630%0,46
Vestel Elektronik Sanayi ve Ticaret A.S.4,80004,90004,75004,8000%-1,03
Viking Kagit ve Seluloz A.S.0,3882400,3970600,3882400,388240%-0,75
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0460000,0470000,0450000,045000%-4,26
Yapi ve Kredi Bankasi A.S.0,5186200,5339500,5186200,518620%-2,40
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2426200,2564300,2386700,242620%2,50
Yesil Yapi Endustrisi A.S.0,5851970,5851970,5687130,576955%0,00
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0996300,1002370,0978070,099630%1,23
Zorlu Enerji Elektrik Üretim A.Ş.1,20311,21661,19641,2031%-1,65