Amerikan Doları 50,0193 %0,06Euro 56,1155 %0,32Gram Altın 6.567,00 %3,14Ons Altın 4.060,58 %3,61Brent Petrol 94,6688 %-9,12EUR/USD 1,1219 %0,26Bitcoin 80.282,27 %3,65Ethereum 2.424,88 %6,60

17 Aralık 2002 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,6476190,6952380,6476190,647619%-4,23
Afyon Çimento Sanayi T.A.Ş.0,0820600,0875300,0820600,082060%-7,69
Akbank T.A.Ş.1,14561,16471,10741,1456%-3,23
Akçansa Çimento Sanayi ve Ticaret A.Ş.2,74292,91432,68572,7429%-7,69
Akenerji Elektrik Üretim A.Ş.1,45161,49941,41961,4516%-4,21
Akin Tekstil A.S.3,45003,45003,15003,2000%-7,25
Aksa Akrilik Kimya Sanayii A.Ş.0,0978640,1006610,0964660,097864%-6,67
Aksigorta A.Ş.1,02841,07980,9941001,0284%-4,76
Aksu Enerji Ve Ticaret A.S.0,7356300,7533600,7267700,735630%-5,68
Alarko Carrier Sanayi ve Ticaret A.S.8,75009,25008,75008,7500%-7,89
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0241630,0250420,0241630,024163%-1,79
Alarko Holding A.Ş.1,06021,09401,04891,0602%-6,00
Alcatel Lucent Teletas Telekomunikasyon A.S.2,49912,62102,43822,4991%-8,89
Alkim Alkali Kimya A.S.0,3214250,3214250,3008200,321425%5,41
Alkim Kagit Sanayi ve Ticaret A.S.0,0809520,0809520,0738090,080952%4,62
Altinyunus Cesme Turistik Inc.1,00301,02000,9690501,0030%-3,28
Anadolu Anonim Türk Sigorta Şirketi0,2511300,2665840,2472660,251130%-7,14
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,2954300,3065780,2898560,295430%-5,36
Anadolu Grubu Holding A.S.0,0577500,0603750,0577500,057750%-4,35
Anadolu Hayat Emeklilik A.S.0,2853100,3009400,2814000,285310%-7,59
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,6431160,6935560,6052860,643116%-10,53
Arcelik A.S.4,878014,63414,71544,7154%-3,33
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,6210400,6474600,6210400,621040%-6,00
Arsan Tekstil Sanayi ve Ticaret A.S.0,2029350,2029350,1895840,194924%-5,19
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,2683060,2830080,2609550,268306%2,82
Ata Gayrimenkul Yatirim Ortakligi A.S.0,3569300,3783500,3426600,356930%-7,41
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,2590600,2780200,2527400,259060%-6,82
Atlantis Yatirim Holding A.S.0,6934600,7359200,6368600,693460%-9,26
Atlas Yatırım Ortaklığı A.Ş.0,3328100,3523900,3328100,332810%-5,56
Avrasya Gayrimenkul Yatirim Ortakligi A.S.2,06432,22621,86192,0643%-7,27
Ayen Enerji A.S.0,8847800,9384100,8669100,884780%-7,91
Aygaz A.S.3,33333,33333,03033,1061%-8,89
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,35901,40751,33471,3590%-5,08
Bak Ambalaj Sanayi ve Ticaret A.S.5,94865,94865,72275,8733%2,63
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,24111,26931,18471,2411%-2,22
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0533210,0545910,0526860,053321%-5,62
Batisoke Cimento Sanayi ve Ticaret A.S.0,3426100,3426100,3266800,330660%-5,68
Besiktas Futbol Yatirimlari A.S.0,3863680,3913210,3764610,386368%-2,50
Big Medya Teknoloji Anonim Sirketi1,35581,35581,28051,3056%-8,77
Birlik Mensucat Fabric Industry and Trade Inc.3,37123,41243,24793,3712%-1,21
Blume Metal Kimya Anonim Sirketi0,8827480,9286050,8712840,882748%-1,28
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.0,8800000,9400000,8600000,880000%-9,28
Borusan Yatirim ve Pazarlama A.S.1,43331,56671,41671,4333%-7,53
Bosch Fren Sistemleri A.Ş.1,43001,43001,43001,4300%-4,03
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0563280,0563280,0528080,053688%-7,57
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.0,9390200,9634100,9146300,939020%-3,75
Burcelik Bursa Celik Dokum Sanayi A.S.0,0476920,0492300,0469230,047692%-3,12
Bursa Cimento Fabrikasi A.S.1,23021,25701,23021,2302%-4,17
Celik Halat ve Tel Sanayii A.S.1,65031,83121,62771,6503%-9,88
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,2988500,2988500,2712600,275860%-9,09
Cim Beton Hazirbeton Prefabrication A.S.6,00006,00005,60005,9000%-1,67
Cimentas Izmir Cimento Fabrikasi A.S.3,73853,85913,53763,7385%-8,82
Coca-Cola İçecek A.Ş.2,43002,50002,38002,4300%-6,54
Cosmos Yatirim Holding A.S.0,4958800,4958800,4088900,408890%-17,54
Çelebi Hava Servisi A.Ş.6,25006,25005,97226,0417%-5,43
Çimsa Çimento Sanayi ve Ticaret A.Ş.2,38892,58332,38892,3889%-9,47
Dagi Yatirim Holding A.S.0,8861600,8861600,8562900,856290%-5,49
Dardanel Onentas Gida Sanayi A.S.0,8100000,8600000,8000000,810000%-10,00
Demisas Dokum Emaye Sanayi A.S.0,2557200,2600600,2470500,255720%-3,28
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.1,57501,60001,42501,5750%-3,08
Derimod Konfeksiyon Ayakkabi A.S.0,7939700,8841900,7939700,793970%-18,52
Deva Holding A.S.0,3571300,3571300,3124900,325250%-7,27
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.1,15001,17501,15001,1500%-4,17
Dogan Burda Magazine Publishing and Media Inc.1,35581,35581,28051,3056%-8,77
Dogan Sirketler Grubu Holdings A.S.0,4877000,4877000,4576800,465190%-8,82
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,5910040,6293100,5910040,591004%-8,47
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,5882700,6293100,5882700,588270%-8,51
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,1610200,1700900,1564800,161020%-8,97
Dogusan Boru Sanayii ve Ticaret A.S.0,5547000,5710200,5383900,554700%-6,85
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.0,8617000,8617000,8042500,804250%-9,68
Dunya Holding A.Ş.12,358212,494011,679212,3582%2,25
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0293940,0304990,0293940,029394%-5,00
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,2222220,2222220,2092590,212962%-4,17
Eczacibasi Yatirim Holding A.S.1,13331,20001,13331,1333%-5,56
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.1,37251,37251,25211,3243%-6,78
Ege Endustri ve Ticaret A.S.9,800010,25009,50009,8000%-6,67
Ege Profil ve Sanayi A.S.0,1136830,1136830,1120820,113683%-1,39
Ege Seramik Sanayi ve Ticaret A.Ş.0,5393900,5636400,5393900,539390%-5,32
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,5382700,5786400,5248100,538270%-11,11
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,2533300,2755600,2533300,253330%-8,07
Emek Elektrik Endüstrisi A.Ş.0,6317900,6618800,6167500,631790%-5,62
Eminis Ambalaj A.S.1,56921,56921,47231,4917%-7,23
Enka Insaat ve Sanayi A.S.0,4632860,4733580,4582500,463286%-3,16
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.0,9657001,01790,9396000,965700%-5,13
Eregli Demir ve Celik Fabrikalari T.A.S.0,1452020,1471380,1413300,145202%-3,85
Ersu Meyve ve Gida Sanayi A.S.0,9847901,03850,9489800,984790%-6,78
Escort Teknoloji Yatırım A.Ş.0,0651010,0660180,0632670,065101%2,90
Federal-Mogul Izmit Piston1,92861,96431,89291,9286%-3,57
Ford Otomotiv Sanayi A.Ş.0,4062500,4187500,4000000,406250%-7,14
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0053370,0057320,0048420,005337%1,89
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.0,9177700,9177700,8805700,917770%1,37
Garanti Faktoring A.S.0,3558100,3953500,3388700,355810%-11,27
Garanti Yatirim Ortakligi A.S.0,1326000,1326000,1205500,127440%-3,89
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0461710,0467740,0452650,046171%-4,37
Goodyear Lastikleri T.A.Ş.0,1019270,1058470,0999670,101927%-5,45
Göltaş Göller Bölgesi Çimento A.Ş.3,08003,16003,08003,0800%-6,10
GSD Denizcilik Gayrimenkul A.Ş.0,2533300,2633300,2499900,253330%-7,32
GSD Holding A.S.0,3359400,3359400,3135400,313540%-10,64
Gubre Fabrikalari T.A.S.0,0879400,0916900,0842000,087940%-7,85
Hacı Ömer Sabancı Holding A.Ş.2,73672,78942,68412,7367%-5,45
Hektaş Ticaret T.A.Ş.0,0172410,0172410,0159480,016163%-9,09
Hürriyet Gazetecilik ve Matbaacılık A.Ş.1,74861,74861,61411,6309%-10,19
ICBC Turkey Bank A.S.0,3764200,4037900,3695700,376420%-8,33
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1060000,1120000,1040000,106000%-7,02
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,4327100,4576800,4243900,432710%-10,35
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,6375000,7250000,6250000,637500%-15,00
Ihlas Holding A.S.1,55181,65001,51251,5518%-9,20
Intema Insaat ve Tesisat Malzeme A.S.0,7386600,7386600,6904900,706550%-6,38
Inveo Yatırım Holding A.Ş.0,0216640,0221410,0216640,021664%-1,09
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,7480200,8116800,7321000,748020%-12,96
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,7512000,8148610,7321010,751200%-12,59
Is Finansal Kiralama A.S.0,0648500,0715000,0648500,064850%-11,37
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,4693600,4928300,4576300,469360%-6,98
Isiklar Enerji ve Yapı Holding A.Ş.1,00001,07500,9750001,0000%-6,98
Izmir Demir Celik Sanayi A.S.0,1867500,1992000,1826000,186750%-8,16
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,5637800,5768900,5572200,563780%-3,37
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,0601800,0601800,0510300,056260%7,51
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0348000,0364400,0319400,034800%6,23
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0534500,0534500,0455100,050270%6,73
Karsan Otomotiv Sanayii ve Ticaret A.S.1,92241,98251,89241,9224%-7,25
Karsu Tekstil Sanayii ve Ticaret A.S.0,7416700,7750000,7333300,741670%-7,29
Kartonsan Karton Sanayi ve Ticaret A.Ş.37,857137,857136,428637,8571%-3,64
Kent Gıda Maddeleri Sanayii A.Ş.0,0157500,0165000,0155000,015750%-5,97
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,0595700,0640800,0568600,059570%1,53
Kervansaray Yatirim Holding A.S.1,19591,27661,19591,1959%-5,32
Klimasan Klima Sanayi ve Ticaret A.Ş.1,15151,19701,13641,1515%-6,17
Koç Holding A.Ș.5,60465,67835,53085,6046%-3,80
Konfrut Gida Sanayi ve Ticaret A.S.0,0500000,0500000,0460930,046093%-9,23
Konya Cimento Sanayii A.S.13,000013,500012,500013,0000%-1,89
Kordsa Teknik Tekstil A.S.0,0982500,1035140,0964960,098250%-6,67
Kristal Kola ve Meşrubat Sanayi A.Ş.8,23978,23977,43497,5882%-7,91
Kuvva Gıda Ticaret ve Sanayi A.Ş.0,5349630,5544160,5349630,534963%-6,38
Kütahya Porselen Sanayi A.Ş.1,10391,13641,07141,1039%-4,23
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0463410,0475600,0451210,046341%-3,80
Logo Yazilim Sanayi ve Ticaret A.S.1,18061,22221,15281,1806%-4,49
Luks Kadife Ticaret Sanayii A.S.0,9058800,9504300,8910300,905880%-6,15
Lydia Holding AS0,8585610,8585610,7761390,789876%-11,54
Makina Takim Endustrisi A.S.0,4733400,4824500,4551400,473340%-3,70
Marmaris Altinyunus Turistik Tesisler A.S.2,02782,05562,00002,0278%-3,95
Marshall Boya ve Vernik Sanayi A.Ş.10,893911,374610,733710,8939%-9,33
Marti Otel İşletmeleri A.Ş.0,7875000,7875000,7375000,737500%-7,81
Mazhar Zorlu Holding A.S.0,7000000,7200000,6900000,700000%-6,67
Menderes Tekstil Sanayi ve Ticaret A.S.0,3312200,3536500,3277700,331220%-10,70
Merko Gıda Sanayi ve Ticaret A.Ş.1,06631,11071,06631,0663%-7,69
Metemtur Otelcilik ve Turizm AS4,49704,73064,43864,4970%-1,28
Metro Ticari ve Mali Yatirimlar Holding A.S.0,9289101,01490,8945100,928910%2,86
Metro Yatirim Ortakligi A.S.0,9166700,9666700,9000000,916670%-8,33
Migros Ticaret Anonim Sirketi6,10006.300.000,006.100.000,006.300.000,00%-10,00
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,8585600,8585600,7727100,789880%-11,54
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,6095800,6333300,6016600,609580%-7,23
Mondi Turkey Corrugated Cardboard Inc.0,6095800,6333300,6016640,609580%-7,23
Net Holding A.S.0,1417400,1608200,1390100,141740%-13,34
Netas Telekomunikasyon A.S.3,00003,20002,95003,0000%-9,09
Nuh Cimento Sanayi A.S.2,27502,27502,12502,2500%-3,23
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,3812500,3937500,3750000,381250%-4,69
Otokar Otomotiv ve Savunma Sanayi A.Ş.4,16224,32543,91744,1622%6,25
Oyak Cimento Fabrikalari A.S.0,3406050,3406050,3301250,340605%-1,52
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0067250,0073970,0063880,006725%-11,50
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.9,90009,90009,30009,5000%-5,00
Parsan Makina Parçaları Sanayi A.Ş.0,2100300,2259800,2100300,210030%-7,06
Penguen Gıda Sanayi A.Ş.1,28081,33821,28081,2808%-6,94
Petkim Petrokimya Holding A.S.0,7271000,7658700,7077100,727100%-9,64
Petrokent Turizm A.Ş.5,81406,01805,71205,8140%-5,00
Pınar Entegre Et ve Un Sanayi A.Ş.0,0773800,0833330,0761900,077380%-5,80
Pinar Su Sanayi ve Ticaret A.S.0,0542820,0542820,0521110,052111%-6,67
Pinar Sut Mamulleri Sanayii A.S.0,1098520,1147780,1098520,109852%-6,30
QNB Bank A.Ş.0,1504550,1520070,1489040,150455%-3,00
QNB Finansal Kiralama A.S.0,5638800,5958000,5532400,563880%-1,85
QNB Finansal Kiralama A.Ş.0,0648430,0685140,0636200,064843%-1,85
QNB Finansbank A.Ş.0,2470200,2495600,2444700,247020%-3,00
Ral Yatirim Holding A.S.0,1252090,1314700,1212960,125209%-8,57
Ray Sigorta A.S.0,8017900,8100600,7852600,801790%-3,00
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,5300000,5600000,5200000,530000%-7,02
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.1,43691,47151,40241,4369%-3,26
Sanko Pazarlama İthalat İhracat A.Ş.1,32831,34561,31111,3283%-3,75
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0660000,0680000,0650000,066000%-2,94
Sasa Polyester Sanayi A.Ş.0,0078760,0082910,0077730,007876%-5,01
Selcuk Gida Endustri Ihracat A.S.19,692719,909118,610719,6927%2,25
Serve Film Prodüksiyon Eglence A.S.0,5349600,5532000,5349600,534960%-6,38
Soktas Tekstil Sanayi ve Ticaret A.S.1,17931,17931,11501,1150%-5,45
Sonmez Filament Sentetik A.S.0,9142900,9428600,9000000,914290%-5,88
Sonmez Pamuklu Sanayii A.S.0,1772260,1860870,1750100,177226%-8,05
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,42002,45002,42002,4500%1,24
Şekerbank T.A.Ş.0,2211100,2211100,2014000,205780%-10,48
Tat Gida Sanayi A.S.1,88891,93331,86671,8889%-5,56
Tek Art Insaat Ticaret Turizm A.S.1,86612,00601,84271,8661%-6,98
Tera Finansal Yatırımlar Holding A.Ş.0,3197340,3197340,3082640,308264%-5,70
Tera Yatirim Teknoloji Holding A.Ş.0,2909620,2909620,2909620,290962%-10,53
Tofas Turk Otomobil Fabrikasi A.S.1,34631,38041,32931,3463%-4,82
Tukas Gida Sanayi ve Ticaret A.S.0,4222220,4444440,4129620,422222%-5,00
Tupras Turkiye Petrol Rafinerileri A.S.1,32861,37141,31431,3286%-5,10
Turcas Petrol A.S.0,7353000,7479800,7226200,735300%-3,33
Turk Prysmian Kablo ve Sistemleri A.S.0,3955400,4089500,3955400,395540%-4,84
Turk Sise ve Cam Fabrikalari A.S.0,3047200,3047200,2900300,293700%-5,88
Turkcell Iletisim Hizmetleri A.S.2,02242,06791,97632,0224%-4,33
Turkish Airlines Inc.0,0010300,0010300,000940000,00095000%-9,52
Turkiye Sigorta A.S.0,0296020,0296020,0289070,028907%-3,26
Turkiye Sınai Kalkınma Bankası A.Ş.0,1167900,1197000,1109400,112510%-5,95
Türk Tuborg Bira ve Malt Sanayii A.Ş.2,79052,79052,65092,7207%-3,70
Türkiye Garanti Bankası A.Ş.0,5874300,5874300,5528700,564390%-5,77
Türkiye Kalkınma ve Yatırım Bankası A.Ş.0,5985100,5985100,5796100,585910%-5,10
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,3813600,4152500,3813600,381360%-8,16
Usak Seramik Sanayii A.S.0,0541420,0560760,0528530,054142%-6,67
Vakif Finansal Kiralama A.S.0,0058320,0058320,0053580,005358%-8,13
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0312240,0312240,0293500,029725%-4,80
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,3824600,4019100,3824600,382460%-1,67
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,3007800,3117200,2953100,300780%-8,34
Vestel Elektronik Sanayi ve Ticaret A.S.3,95004,05003,85003,9500%-4,82
Viking Kagit ve Seluloz A.S.0,3897100,4191200,3823500,389710%-8,62
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0470000,0490000,0420000,042000%-14,29
Yapi ve Kredi Bankasi A.S.0,3832200,4023800,3768300,383220%-6,25
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,1755500,1755500,1321600,175550%21,92
Yesil Yapi Endustrisi A.S.1,08521,08521,01651,0440%-10,59
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0877500,0911250,0877500,087750%-5,45
Zorlu Enerji Elektrik Üretim A.Ş.556,30565,14556,30556,30%-1,56