Amerikan Doları 50,0268 %0,02Euro 56,1705 %-0,00Gram Altın 6.569,00 %0,02Ons Altın 4.061,41 %0,00Brent Petrol 94,6094 %-0,60EUR/USD 1,1228 %-0,02Bitcoin 80.294,97 %0,20Ethereum 2.419,78 %-0,05

20 Kasım 2003 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,5952380,6380950,5952380,595238%-1,57
Afyon Çimento Sanayi T.A.Ş.0,0875300,0897200,0875300,087530%-1,84
Akbank T.A.Ş.1,82442,02081,82441,8244%-9,09
Akçansa Çimento Sanayi ve Ticaret A.Ş.3,32503,50003,32503,3250%-2,21
Akenerji Elektrik Üretim A.Ş.0,9490900,9889700,9490900,949090%-3,25
Akin Tekstil A.S.2,11002,11002,01002,0100%-1,47
Aksa Akrilik Kimya Sanayii A.Ş.0,0866800,0894760,0866800,086680%-2,36
Aksigorta A.Ş.0,9855301,06270,9855300,985530%-4,96
Aksu Enerji Ve Ticaret A.S.0,4963300,5140600,4963300,496330%-2,61
Alarko Carrier Sanayi ve Ticaret A.S.9,000010,18759,00009,0000%-11,11
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0212640,0224940,0212640,021264%-0,82
Alarko Holding A.Ş.1,17301,31961,17301,1730%-9,57
Alcatel Lucent Teletas Telekomunikasyon A.S.2,46262,60882,46262,4626%-4,72
Alkim Alkali Kimya A.S.0,2719750,2802160,2719750,271975%-1,49
Alkim Kagit Sanayi ve Ticaret A.S.0,1142850,1228570,1142850,114285%-4,00
Altinyunus Cesme Turistik Inc.2,49912,55012,49912,4991%-0,68
Anadolu Anonim Türk Sigorta Şirketi0,2627200,2974920,2627200,262720%-11,11
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,4314400,4590320,4314400,431440%-4,44
Anadolu Grubu Holding A.S.0,0603750,0656250,0603750,060375%-4,17
Anadolu Hayat Emeklilik A.S.0,4221000,4807300,4221000,422100%-10,74
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,7515630,8272240,7515630,751563%-6,88
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,1460140,1533150,1460140,146014%-3,85
Arcelik A.S.6,87806,87806,19516,1951%-7,30
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,3699800,3765900,3699800,369980%-0,88
Arsan Tekstil Sanayi ve Ticaret A.S.0,0600790,0600790,0571420,057142%-2,28
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1411360,1514270,1411360,141136%-5,88
Ata Gayrimenkul Yatirim Ortakligi A.S.0,5354000,5354000,5246900,535400%2,04
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,2464200,2653800,2464200,246420%-4,88
Atlantis Yatirim Holding A.S.0,9850000,9850000,8831100,985000%6,75
Atlas Yatırım Ortaklığı A.Ş.0,3073600,3151900,3073600,307360%-2,48
Avrasya Gayrimenkul Yatirim Ortakligi A.S.0,7366700,7528600,7366700,736670%-1,09
Ayen Enerji A.S.0,5407000,5541100,5407000,540700%-0,82
Aygaz A.S.3,35003,35003,25003,2500%-2,26
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,31051,45611,31051,3105%-3,57
Bak Ambalaj Sanayi ve Ticaret A.S.0,9577960,9577960,9337010,933701%-2,52
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,45001,63751,45001,4500%-9,38
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0274220,0280570,0274220,027422%-0,46
Batisoke Cimento Sanayi ve Ticaret A.S.0,2470000,2470000,2410300,241030%-1,62
Besiktas Futbol Yatirimlari A.S.0,3645720,3685350,3645720,364572%-0,54
Big Medya Teknoloji Anonim Sirketi2,28482,28482,03382,0338%-10,60
Birlik Mensucat Fabric Industry and Trade Inc.5,38585,42695,38585,3858%0,77
Blume Metal Kimya Anonim Sirketi0,1283990,1348190,1283990,128399%-4,11
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.0,8400000,8700000,8400000,840000%-2,33
Borusan Yatirim ve Pazarlama A.S.1,46671,65001,46671,4667%-10,66
Bosch Fren Sistemleri A.Ş.1,56001,62001,56001,5600%-4,29
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0362610,0362610,0352050,035205%-1,96
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,06101,07321,05491,0610%-0,57
Burcelik Bursa Celik Dokum Sanayi A.S.0,0576920,0615380,0576920,057692%-0,66
Bursa Cimento Fabrikasi A.S.1,06981,09121,06981,0698%-0,99
Celik Halat ve Tel Sanayii A.S.0,7686500,7867400,7686500,768650%-1,16
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,5057500,5057500,4827600,482760%-0,94
Cim Beton Hazirbeton Prefabrication A.S.7,70007,70007,60007,6000%0,00
Cimentas Izmir Cimento Fabrikasi A.S.2,37582,39992,37582,3758%0,00
Coca-Cola İçecek A.Ş.2,63003,03002,63002,6300%-10,24
Cosmos Yatirim Holding A.S.0,5080600,5080600,5080600,508060%0,00
Çelebi Hava Servisi A.Ş.5,25005,25004,77784,7778%-2,82
Çimsa Çimento Sanayi ve Ticaret A.Ş.2,86113,11112,86112,8611%-5,50
Dagi Yatirim Holding A.S.1,07531,07531,02561,0256%0,00
Dardanel Onentas Gida Sanayi A.S.0,9700001,02000,9700000,970000%-2,02
Demisas Dokum Emaye Sanayi A.S.0,3900800,3965800,3900800,390080%-1,10
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.1,52001,53001,52001,5200%-1,94
Derimod Konfeksiyon Ayakkabi A.S.0,6541200,6811900,6541200,654120%-2,03
Deva Holding A.S.0,2920800,2920800,2742300,274230%-5,70
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.3,32503,42503,32503,3250%-1,48
Dogan Burda Magazine Publishing and Media Inc.2,28482,28482,03382,0338%-10,50
Dogan Sirketler Grubu Holdings A.S.0,5792300,5792300,5132100,513210%-10,00
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,4815590,5089200,4815590,481559%-1,12
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,4815600,5089200,4815600,481560%-1,12
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,2721400,2857500,2721400,272140%-4,00
Dogusan Boru Sanayii ve Ticaret A.S.0,6852200,6852200,6852200,685220%0,00
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.2,13272,13271,87681,8768%-10,81
Dunya Holding A.Ş.12,222413,037212,222412,2224%-5,26
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0424340,0435390,0424340,042434%-1,03
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1555550,1555550,1500000,150000%-2,41
Eczacibasi Yatirim Holding A.S.1,04171,09171,04171,0417%-3,10
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.1,30031,30031,29061,2906%0,00
Ege Endustri ve Ticaret A.S.5,95006,10005,95005,9500%-1,65
Ege Profil ve Sanayi A.S.0,1176860,1176860,1144840,117686%5,00
Ege Seramik Sanayi ve Ticaret A.Ş.1,09001,16001,09001,0900%-4,39
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,8074100,8558500,8074100,807410%-2,60
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,2880000,3040000,2880000,288000%-2,70
Emek Elektrik Endüstrisi A.Ş.0,4150000,4300000,4150000,415000%0,00
Eminis Ambalaj A.S.1,27081,27081,20881,2088%-2,50
Enka Insaat ve Sanayi A.S.0,5388220,5841440,5388220,538822%-4,46
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.0,9918000,9918000,9918000,991800%0,00
Eregli Demir ve Celik Fabrikalari T.A.S.0,2148990,2439390,2148990,214899%-10,48
Ersu Meyve ve Gida Sanayi A.S.0,7206800,7430700,7206800,720680%-2,42
Escort Teknoloji Yatırım A.Ş.0,0298910,0311750,0298910,029891%-3,55
Federal-Mogul Izmit Piston2,70002,75712,70002,7000%0,00
Ford Otomotiv Sanayi A.Ş.0,7600000,8500000,7600000,760000%-9,52
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0065230,0068190,0065230,006523%-0,75
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.0,9177700,9487800,9177700,917770%-4,52
Garanti Faktoring A.S.0,3049800,3140200,3049800,304980%-2,88
Garanti Yatirim Ortakligi A.S.0,1756600,1756600,1618800,161880%-6,93
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0467740,0473780,0467740,046774%0,65
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,6283070,7740010,6283070,628307%-10,39
Goodyear Lastikleri T.A.Ş.0,0885980,0909500,0885980,088598%-0,88
Göltaş Göller Bölgesi Çimento A.Ş.2,68002,80002,68002,6800%-3,60
GSD Denizcilik Gayrimenkul A.Ş.0,3799900,3866600,3799900,379990%-0,87
GSD Holding A.S.0,2657600,2657600,2478500,247850%-4,60
Gubre Fabrikalari T.A.S.0,1205000,1272400,1205000,120500%-3,59
Hacı Ömer Sabancı Holding A.Ş.2,89463,23672,86832,8946%-8,33
Hektaş Ticaret T.A.Ş.0,0225440,0225440,0208370,020837%-6,15
Hürriyet Gazetecilik ve Matbaacılık A.Ş.2,31902,31902,16352,1635%-6,13
ICBC Turkey Bank A.S.0,2600700,2737600,2600700,260070%-2,57
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,0820000,0846000,0820000,082000%-2,38
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.1,39801,47741,39801,3980%-3,83
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,7100000,7500000,7100000,710000%-2,74
Ihlas Holding A.S.0,8564300,9271400,8564300,856430%-5,22
Intema Insaat ve Tesisat Malzeme A.S.0,6326800,6326800,6037800,603780%-1,57
Inveo Yatırım Holding A.Ş.0,0245210,0254740,0245210,024521%0,98
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,5602200,5920500,5602200,560220%-2,22
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,5602160,5920470,5602160,560216%-2,22
Is Finansal Kiralama A.S.0,1490000,1563100,1490000,149000%-3,86
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,4787500,5022200,4787500,478750%-2,86
Isiklar Enerji ve Yapı Holding A.Ş.0,7000000,7600000,7000000,700000%-5,41
Izmir Demir Celik Sanayi A.S.0,1826000,1909000,1826000,182600%-3,51
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,4883900,4949400,4883900,488390%-0,67
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,1543900,1543900,1458800,145880%0,45
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0499500,0544600,0499500,049950%-4,69
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,1211800,1211800,1169500,116950%-0,90
Karsan Otomotiv Sanayii ve Ticaret A.S.2,04262,09072,04262,0426%-0,59
Karsu Tekstil Sanayii ve Ticaret A.S.0,7166700,7166700,7166700,716670%0,00
Kartonsan Karton Sanayi ve Ticaret A.Ş.62,142962,142957,857157,8571%-4,71
Kent Gıda Maddeleri Sanayii A.Ş.0,0180000,0188000,0180000,018000%-3,74
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,0635400,0657100,0635400,063540%0,00
Kervansaray Yatirim Holding A.S.0,9540700,9809400,9540700,954070%-0,70
Klimasan Klima Sanayi ve Ticaret A.Ş.0,3863600,3977300,3863600,386360%-2,86
Koç Holding A.Ș.5,33915,84055,33915,3391%-7,65
Konfrut Gida Sanayi ve Ticaret A.S.0,0625000,0625000,0571870,057187%-2,14
Konya Cimento Sanayii A.S.13,500013,800013,500013,5000%-1,46
Kordsa Teknik Tekstil A.S.0,1131630,1189530,1131630,113163%-2,71
Koza Anadolu Metal Madencilik A.S.0,1460100,1533200,1460100,146010%-3,85
Kristal Kola ve Meşrubat Sanayi A.Ş.1,31841,31841,26471,2647%-2,94
Kuvva Gıda Ticaret ve Sanayi A.Ş.0,9483441,00910,9483440,948344%-1,27
Kütahya Porselen Sanayi A.Ş.0,9805201,00650,9805200,980520%-1,31
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0252430,0257310,0252430,025243%-1,43
Logo Yazilim Sanayi ve Ticaret A.S.1,15001,15831,13331,1500%0,00
Luks Kadife Ticaret Sanayii A.S.0,9207300,9355800,9207300,920730%0,00
Lydia Holding AS0,9066400,9066400,8242180,824218%-6,98
Makina Takim Endustrisi A.S.0,4278300,4551400,4278300,427830%-2,08
Marmaris Altinyunus Turistik Tesisler A.S.1,95001,96001,95001,9500%-0,51
Marshall Boya ve Vernik Sanayi A.Ş.9,772510,09299,77259,7725%-1,61
Marti Otel İşletmeleri A.Ş.0,7400000,7400000,6550000,655000%-10,27
Mazhar Zorlu Holding A.S.2,45002,80002,45002,4500%-10,91
Menderes Tekstil Sanayi ve Ticaret A.S.0,2587700,2863700,2553200,258770%-6,25
Merko Gıda Sanayi ve Ticaret A.Ş.1,40401,47501,40401,4040%-2,47
Metemtur Otelcilik ve Turizm AS0,6541000,6868100,6541000,654100%-4,11
Metro Ticari ve Mali Yatirimlar Holding A.S.0,8016200,8291400,8016200,801620%-0,85
Metro Yatirim Ortakligi A.S.0,7333300,7533300,7333300,733330%-0,90
Migros Ticaret Anonim Sirketi7,04007.800.000,007.040.000,007.800.000,00%0,00
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,9066400,9066400,8242200,824220%-6,98
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,6555000,6792500,6555000,655500%-3,50
Mondi Turkey Corrugated Cardboard Inc.0,6554970,6792470,6554970,655497%-3,50
Net Holding A.S.0,1771800,2071600,1771800,177180%-10,96
Netas Telekomunikasyon A.S.3,10003,27503,10003,1000%-4,62
Nuh Cimento Sanayi A.S.2,20002,20002,17502,1750%-1,14
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,3300000,3550000,3300000,330000%-4,35
Otokar Otomotiv ve Savunma Sanayi A.Ş.3,22503,32503,22503,2250%-0,77
Oyak Cimento Fabrikalari A.S.0,4598180,4598180,4440970,444097%-1,74
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0064560,0064560,0063880,006456%2,14
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.6,95006,95006,10006,1000%-10,29
Parsan Makina Parçaları Sanayi A.Ş.0,3137100,3243500,3137100,313710%-2,48
Penguen Gıda Sanayi A.Ş.1,70841,76881,70841,7084%-2,46
Petkim Petrokimya Holding A.S.0,4847300,5138100,4847300,484730%-0,99
Petrokent Turizm A.Ş.7,29307,34407,29307,2930%-0,69
Pınar Entegre Et ve Un Sanayi A.Ş.0,0601190,0619040,0601190,060119%-2,88
Pinar Su Sanayi ve Ticaret A.S.0,0635880,0635880,0558330,056764%-7,11
Pinar Sut Mamulleri Sanayii A.S.0,0955660,0980290,0955660,095566%-0,51
Platform Turizm Tasimacilik A.S.26,000026,000026,000026,0000%0,54
QNB Bank A.Ş.0,2031930,2140500,2031930,203193%-5,76
QNB Finansal Kiralama A.S.0,5319600,5479200,5319600,531960%-2,91
QNB Finansal Kiralama A.Ş.0,0611730,0631300,0611730,061173%-3,10
QNB Finansbank A.Ş.0,3336000,3514300,3336000,333600%-5,75
Ral Yatirim Holding A.S.0,1032970,1095580,1032970,103297%-2,94
Ray Sigorta A.S.0,5620800,6034100,5620800,578610%-4,11
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,4100000,4225000,4100000,410000%-2,38
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,7875500,8290000,7875500,787550%-2,56
Sanko Pazarlama İthalat İhracat A.Ş.1,63881,71821,63881,6388%-3,06
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0570000,0590000,0570000,057000%-2,56
Sasa Polyester Sanayi A.Ş.0,0063220,0065910,0062180,006322%-1,60
Selcuk Gida Endustri Ihracat A.S.19,476320,774719,476319,4763%-5,26
Serve Film Prodüksiyon Eglence A.S.0,9483401,00910,9483400,948340%-1,27
Soktas Tekstil Sanayi ve Ticaret A.S.0,8319500,8319500,8233800,823380%-0,52
Sonmez Filament Sentetik A.S.1,00001,02861,00001,0000%-1,41
Sonmez Pamuklu Sanayii A.S.0,1874160,1984930,1874160,187416%-6,00
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,32002,32002,27002,3000%-1,29
Şekerbank T.A.Ş.0,2342400,2342400,2167300,216730%-2,94
Tat Gida Sanayi A.S.1,77781,86671,77781,7778%-3,03
Tek Art Insaat Ticaret Turizm A.S.1,96872,23931,96871,9687%-10,59
Tera Finansal Yatırımlar Holding A.Ş.0,3871220,3871220,3699160,369916%0,00
Tera Yatirim Teknoloji Holding A.Ş.0,2373330,2510250,2373330,237333%-3,70
Tofas Turk Otomobil Fabrikasi A.S.1,98002,12401,98001,9800%-5,58
Tukas Gida Sanayi ve Ticaret A.S.0,3481480,3611110,3481480,348148%-1,57
Tupras Turkiye Petrol Rafinerileri A.S.1,45711,61431,45711,4571%-5,56
Turcas Petrol A.S.0,6528900,7353000,6465600,652890%-10,44
Turk Prysmian Kablo ve Sistemleri A.S.0,4659300,4826900,4659300,465930%-1,42
Turk Sise ve Cam Fabrikalari A.S.0,3304200,3304200,2966400,296640%-9,82
Turkcell Iletisim Hizmetleri A.S.2,05922,26092,02242,0592%-8,19
Turkish Airlines Inc.0,000890000,000890000,000810000,00083000%2,47
Turkiye Sigorta A.S.0,0259890,0259890,0232090,023209%-8,74
Turkiye Sınai Kalkınma Bankası A.Ş.0,1210600,1240800,1110900,111090%1,30
Türk Tuborg Bira ve Malt Sanayii A.Ş.2,00562,00561,91841,9359%0,00
Türkiye Garanti Bankası A.Ş.0,8120400,8120400,7198900,719890%-10,07
Türkiye Kalkınma ve Yatırım Bankası A.Ş.0,5745700,5745700,5292100,529210%-6,67
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,3864400,4440700,3864400,386440%-10,24
Usak Seramik Sanayii A.S.0,0567200,0599430,0567200,056720%-4,35
Vakif Finansal Kiralama A.S.0,0100040,0100040,0087240,009246%-3,94
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0252290,0252290,0246040,024604%-1,01
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,3967200,4070900,3967200,396720%-0,65
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2165600,2395300,2165600,216560%-8,33
Vestel Elektronik Sanayi ve Ticaret A.S.4,30004,82504,27504,3000%-10,42
Viking Kagit ve Seluloz A.S.0,3794100,3882400,3794100,379410%-1,53
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0450000,0470000,0410000,041000%-8,89
Yapi ve Kredi Bankasi A.S.0,4547500,5084000,4521900,454750%-9,64
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2268400,2485400,2248700,226840%-4,17
Yesil Yapi Endustrisi A.S.0,5082700,5082700,4945330,494533%-1,64
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0978070,0996300,0978070,097807%0,00
Zorlu Enerji Elektrik Üretim A.Ş.1,18971,21661,18971,1897%-1,67