Amerikan Doları 50,0319 %0,03Euro 56,2029 %0,05Gram Altın 6.574,50 %0,09Ons Altın 4.064,21 %0,07Brent Petrol 94,6972 %-0,51EUR/USD 1,1233 %0,03Bitcoin 80.538,26 %0,50Ethereum 2.432,42 %0,47

19 Aralık 2002 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,5904760,6285710,5904760,590476%-6,06
Afyon Çimento Sanayi T.A.Ş.0,0806900,0875300,0806900,080690%0,00
Akbank T.A.Ş.1,12651,16471,10741,1265%-1,67
Akçansa Çimento Sanayi ve Ticaret A.Ş.2,45712,68572,40002,4571%-8,51
Akenerji Elektrik Üretim A.Ş.1,27611,35581,26011,2761%-5,88
Akin Tekstil A.S.3,00003,00002,80002,8500%-6,56
Aksa Akrilik Kimya Sanayii A.Ş.0,0894760,0936700,0880780,089476%-5,88
Aksigorta A.Ş.0,9255401,01120,9084000,925540%-8,47
Aksu Enerji Ve Ticaret A.S.0,6824500,7267700,6735900,682450%-3,75
Alarko Carrier Sanayi ve Ticaret A.S.8,00008,37507,87508,0000%-5,88
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0237240,0250420,0237240,023724%-5,26
Alarko Holding A.Ş.0,9812201,01510,9699400,981220%-4,40
Alcatel Lucent Teletas Telekomunikasyon A.S.2,26752,36502,24312,2675%-4,12
Alkim Alkali Kimya A.S.0,3214250,3296660,3173040,321425%2,63
Alkim Kagit Sanayi ve Ticaret A.S.0,0845230,0880950,0845230,084523%-2,74
Altinyunus Cesme Turistik Inc.1,03701,03700,9520501,0370%7,02
Anadolu Anonim Türk Sigorta Şirketi0,2279480,2414710,2221530,227948%-5,60
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,2703460,2898560,2703460,270346%-4,90
Anadolu Grubu Holding A.S.0,0525000,0551250,0525000,052500%-4,76
Anadolu Hayat Emeklilik A.S.0,2579500,2774900,2501300,257950%-5,71
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,5800650,6178960,5800650,580065%-8,00
Arcelik A.S.4,796814,39024,63424,6342%-1,72
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,5747900,6210400,5747900,574790%-7,45
Arsan Tekstil Sanayi ve Ticaret A.S.0,1975950,1975950,1869140,186914%-2,78
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,2646310,2719820,2609550,264631%0,00
Ata Gayrimenkul Yatirim Ortakligi A.S.0,3355200,3390900,3355200,335520%-1,05
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,2274700,2464200,2274700,227470%-10,00
Atlantis Yatirim Holding A.S.0,6651600,6934600,6227000,665160%2,17
Atlas Yatırım Ortaklığı A.Ş.0,3132300,3377000,2936500,313230%-5,88
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,96312,02381,88221,9631%-3,00
Ayen Enerji A.S.0,8222200,8579700,8132900,822220%-4,17
Aygaz A.S.3,18183,18182,87882,9546%-9,30
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,26191,31051,26191,2619%-3,70
Bak Ambalaj Sanayi ve Ticaret A.S.2,19872,19871,86741,8674%-70,48
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,12831,21291,12831,1283%-4,76
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0526860,0539560,0520510,052686%-1,19
Batisoke Cimento Sanayi ve Ticaret A.S.0,3147300,3147300,2987900,306760%-2,53
Besiktas Futbol Yatirimlari A.S.0,3715070,3913210,3715070,371507%-5,06
Big Medya Teknoloji Anonim Sirketi1,23031,23031,18011,1951%-4,80
Birlik Mensucat Fabric Industry and Trade Inc.3,12463,12463,08343,1246%-1,30
Blume Metal Kimya Anonim Sirketi0,8942130,9286050,8139630,894213%1,30
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.0,8100000,8500000,7900000,810000%-5,81
Borusan Yatirim ve Pazarlama A.S.1,26671,31671,25001,2667%-5,00
Bosch Fren Sistemleri A.Ş.1,39001,40001,38001,3900%-2,11
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0563280,0563280,0519280,052808%-1,64
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.0,8658500,9024400,8536600,865850%-2,74
Burcelik Bursa Celik Dokum Sanayi A.S.0,0476920,0515380,0476920,047692%0,00
Bursa Cimento Fabrikasi A.S.1,23021,25701,23021,2302%0,00
Celik Halat ve Tel Sanayii A.S.1,51471,62771,49211,5147%-6,94
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,2666700,2666700,2528700,252870%-5,17
Cim Beton Hazirbeton Prefabrication A.S.5,70005,70005,50005,6000%-1,75
Cimentas Izmir Cimento Fabrikasi A.S.3,65813,65813,49743,6581%-1,09
Coca-Cola İçecek A.Ş.2,20002,30002,18002,2000%-6,38
Cosmos Yatirim Holding A.S.0,4958800,4958800,4349900,434990%-1,96
Çelebi Hava Servisi A.Ş.5,90285,90285,34725,4167%-8,24
Çimsa Çimento Sanayi ve Ticaret A.Ş.2,25002,33332,22222,2500%-4,71
Dagi Yatirim Holding A.S.0,7766300,7766300,7168900,716890%-8,86
Dardanel Onentas Gida Sanayi A.S.0,7800000,8500000,7600000,780000%-4,88
Demisas Dokum Emaye Sanayi A.S.0,2383800,2557200,2383800,238380%-5,18
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.1,42501,62501,40001,4250%-3,39
Derimod Konfeksiyon Ayakkabi A.S.0,8210300,8390800,7939700,821030%-2,15
Deva Holding A.S.0,2933600,2933600,2678500,271040%-9,57
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.1,05001,05001,05001,0500%-2,33
Dogan Burda Magazine Publishing and Media Inc.1,23031,23031,18011,1926%-5,00
Dogan Sirketler Grubu Holdings A.S.0,4276700,4276700,3976600,405160%-6,90
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,5362810,5636420,5089200,536281%-6,67
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,5335500,5609100,5061800,533550%-7,14
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,1474100,1587500,1451400,147410%-4,41
Dogusan Boru Sanayii ve Ticaret A.S.0,5302300,5547000,5220800,530230%-4,41
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.0,8329700,8329700,7324400,775530%-3,57
Dunya Holding A.Ş.11,000113,580411,000111,0001%-12,90
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0265210,0282890,0254160,026521%-6,25
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,2092590,2092590,1851850,185185%-9,09
Eczacibasi Yatirim Holding A.S.1,00001,06670,9833301,0000%-7,69
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.1,27621,27621,20391,2280%-1,92
Ege Endustri ve Ticaret A.S.9,50009,90009,50009,5000%-1,04
Ege Profil ve Sanayi A.S.0,1088800,1120820,1088800,108880%-4,22
Ege Seramik Sanayi ve Ticaret A.Ş.0,4787900,5030300,4727300,478790%-4,82
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,5167400,5382700,5167400,516740%-2,04
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,2088900,2311100,2044400,208890%-9,61
Emek Elektrik Endüstrisi A.Ş.0,5415400,5866700,5340200,541540%-8,86
Eminis Ambalaj A.S.1,41421,41421,37541,3948%-1,37
Enka Insaat ve Sanayi A.S.0,4230000,4381080,4179650,423000%-4,55
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.0,9004500,9135000,8743500,900450%-4,17
Eregli Demir ve Celik Fabrikalari T.A.S.0,1316490,1374570,1297130,131649%-5,56
Ersu Meyve ve Gida Sanayi A.S.0,8236400,9131700,8146900,823640%-8,00
Escort Teknoloji Yatırım A.Ş.0,0632670,0660180,0623500,063267%-2,82
Federal-Mogul Izmit Piston1,78571,89291,78571,7857%-5,66
Ford Otomotiv Sanayi A.Ş.0,3812500,4000000,3750000,381250%-6,15
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0052380,0053370,0051390,005238%0,00
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.0,8557600,9053700,8433600,855760%-5,48
Garanti Faktoring A.S.0,2993400,3388700,2993400,299340%-11,67
Garanti Yatirim Ortakligi A.S.0,1222700,1222700,1188300,118830%-4,16
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0437560,0467740,0437560,043756%-2,03
Goodyear Lastikleri T.A.Ş.0,0921260,0960460,0901660,092126%-6,00
Göltaş Göller Bölgesi Çimento A.Ş.2,76002,92002,72002,7600%-5,48
GSD Denizcilik Gayrimenkul A.Ş.0,2333300,2399900,2299900,233330%-4,11
GSD Holding A.S.0,2896500,2896500,2657600,271740%-6,18
Gubre Fabrikalari T.A.S.0,0785900,0842000,0785900,078590%-8,69
Hacı Ömer Sabancı Holding A.Ş.2,49992,60522,44732,4999%-5,00
Hektaş Ticaret T.A.Ş.0,0156240,0156240,0148700,014870%-4,83
Hürriyet Gazetecilik ve Matbaacılık A.Ş.1,64771,64771,56371,5805%-4,08
ICBC Turkey Bank A.S.0,3285100,3558900,3285100,328510%-9,43
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,0980000,1020000,0980000,098000%-7,55
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,4077500,4410300,3911000,407750%-7,55
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,5875000,6500000,5875000,587500%-6,00
Ihlas Holding A.S.1,45361,57141,41431,4536%-10,84
Intema Insaat ve Tesisat Malzeme A.S.0,6487400,6487400,6102000,616620%-6,34
Inveo Yatırım Holding A.Ş.0,0221410,0226170,0221410,022141%1,09
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,7002700,7639300,6843600,700270%-4,35
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,7002710,7639320,6875380,700271%-4,35
Is Finansal Kiralama A.S.0,0605300,0645200,0592000,060530%-7,15
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,4036500,4365100,4036500,403650%-8,51
Isiklar Enerji ve Yapı Holding A.Ş.0,9300000,9800000,9200000,930000%-5,10
Izmir Demir Celik Sanayi A.S.0,1618500,1743000,1618500,161850%-9,30
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,5047800,5310000,5047800,504780%-3,75
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,0510300,0510300,0471000,047750%-6,43
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0294800,0315300,0290700,029480%-6,50
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0455100,0455100,0428600,043390%-5,76
Karsan Otomotiv Sanayii ve Ticaret A.S.1,74221,80231,71221,7422%-4,92
Karsu Tekstil Sanayii ve Ticaret A.S.0,6500000,6916700,6500000,650000%-7,14
Kartonsan Karton Sanayi ve Ticaret A.Ş.37,142937,142935,714336,4286%-1,92
Kent Gıda Maddeleri Sanayii A.Ş.0,0150000,0150000,0147500,015000%-3,23
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,0532500,0568600,0523500,053250%-4,84
Kervansaray Yatirim Holding A.S.1,08841,12881,08841,0884%-4,71
Klimasan Klima Sanayi ve Ticaret A.Ş.1,01521,10610,9848501,0152%-8,22
Koç Holding A.Ș.5,38335,53085,30965,3833%-2,67
Konfrut Gida Sanayi ve Ticaret A.S.0,0445310,0445310,0437500,043750%-1,75
Konya Cimento Sanayii A.S.12,000012,750012,000012,0000%-5,88
Kordsa Teknik Tekstil A.S.0,0912320,0964960,0912320,091232%-5,46
Kristal Kola ve Meşrubat Sanayi A.Ş.7,66487,66487,05167,1283%-3,13
Kuvva Gıda Ticaret ve Sanayi A.Ş.0,4741720,5057830,4620130,474172%-4,88
Kütahya Porselen Sanayi A.Ş.1,02271,07140,9902601,0227%-4,55
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0609750,0628040,0548780,060975%17,65
Logo Yazilim Sanayi ve Ticaret A.S.1,09721,13891,08331,0972%-3,66
Luks Kadife Ticaret Sanayii A.S.0,7722200,8316300,7722200,772220%-7,14
Lydia Holding AS0,7417960,7417960,6387690,652506%-12,04
Makina Takim Endustrisi A.S.0,4278300,4551400,4187300,427830%-9,61
Marmaris Altinyunus Turistik Tesisler A.S.1,88892,00001,88891,8889%-5,56
Marshall Boya ve Vernik Sanayi A.Ş.10,092910,41339,932710,0929%-4,55
Marti Otel İşletmeleri A.Ş.0,7750000,7750000,7250000,737500%-4,84
Mazhar Zorlu Holding A.S.0,6300000,6900000,6200000,630000%-8,70
Menderes Tekstil Sanayi ve Ticaret A.S.0,2932700,3105200,2863700,293270%-6,59
Merko Gıda Sanayi ve Ticaret A.Ş.0,9774351,00410,9774350,977435%-2,65
Metemtur Otelcilik ve Turizm AS4,55544,73064,14664,5554%1,30
Metro Ticari ve Mali Yatirimlar Holding A.S.0,8429000,9203100,8257000,842900%-2,97
Metro Yatirim Ortakligi A.S.0,8166700,9666700,8166700,816670%-7,55
Migros Ticaret Anonim Sirketi5,70006.000.000,005.600.000,006.000.000,00%-1,64
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,7383600,7383600,6353400,652510%-11,63
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,5462500,5858300,5462500,546250%-8,00
Mondi Turkey Corrugated Cardboard Inc.0,5462470,5858300,5462470,546247%-8,00
Net Holding A.S.0,1308400,1444700,1308400,130840%-5,88
Netas Telekomunikasyon A.S.2,65002,80002,60002,6500%-7,02
Nuh Cimento Sanayi A.S.2,17502,17502,12502,1250%-3,41
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,3437500,3687500,3437500,343750%-6,78
Otokar Otomotiv ve Savunma Sanayi A.Ş.4,08064,40714,08064,0806%-3,85
Oyak Cimento Fabrikalari A.S.0,3406050,3406050,3248850,330125%-3,08
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0065900,0069260,0065900,006590%-9,27
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.8,70008,70007,90008,0000%-11,11
Parsan Makina Parçaları Sanayi A.Ş.0,1887600,2020500,1861000,188760%-6,58
Penguen Gıda Sanayi A.Ş.1,20431,22341,18521,2043%-4,54
Petkim Petrokimya Holding A.S.0,6204600,6689300,6107600,620460%-8,57
Petrokent Turizm A.Ş.5,40605,40605,40605,4060%-5,36
Pınar Entegre Et ve Un Sanayi A.Ş.0,0642850,0714280,0625000,064285%-12,20
Pinar Su Sanayi ve Ticaret A.S.0,0511810,0511810,0480790,048079%-4,91
Pinar Sut Mamulleri Sanayii A.S.0,1000000,1049260,1000000,100000%-4,69
Platform Turizm Tasimacilik A.S.14,400014,400014,400014,4000–
QNB Bank A.Ş.0,1364960,1458020,1333930,136496%-6,38
QNB Finansal Kiralama A.S.0,5213200,5745200,5213200,521320%-5,77
QNB Finansal Kiralama A.Ş.0,0599490,0660670,0599490,059949%-5,77
QNB Finansbank A.Ş.0,2241000,2393800,2190000,224100%-6,38
Ral Yatirim Holding A.S.0,1040800,1134710,1017320,104080%-10,13
Ray Sigorta A.S.0,7687300,7769900,7522000,768730%-2,11
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,4900000,5100000,4900000,490000%-7,55
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.1,24351,34711,24351,2435%-4,26
Sanko Pazarlama İthalat İhracat A.Ş.1,39731,43181,29381,3973%6,58
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0610000,0630000,0600000,061000%-4,69
Sasa Polyester Sanayi A.Ş.0,0067360,0070470,0065290,006736%-7,15
Selcuk Gida Endustri Ihracat A.S.17,528721,640317,528717,5287%-12,90
Serve Film Prodüksiyon Eglence A.S.0,4741700,5045700,4620100,474170%-4,88
Soktas Tekstil Sanayi ve Ticaret A.S.1,07211,07211,02921,0292%-4,00
Sonmez Filament Sentetik A.S.0,7285700,8428600,6714300,728570%-12,07
Sonmez Pamuklu Sanayii A.S.0,1617180,1772260,1595030,161718%-6,41
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,35002,36002,35002,3600%-2,88
Şekerbank T.A.Ş.0,2035900,2035900,1838900,192650%-5,37
Tat Gida Sanayi A.S.1,77781,84441,75561,7778%-4,76
Tek Art Insaat Ticaret Turizm A.S.1,70281,77281,56281,7028%-2,67
Tera Finansal Yatırımlar Holding A.Ş.0,2795880,2795880,2580810,258081%-9,09
Tera Yatirim Teknoloji Holding A.Ş.0,2681410,2681410,2681410,268141%-6,00
Tofas Turk Otomobil Fabrikasi A.S.1,22701,29521,19291,2270%-6,49
Tukas Gida Sanayi ve Ticaret A.S.0,3796290,3944440,3759250,379629%-4,65
Tupras Turkiye Petrol Rafinerileri A.S.1,22861,27141,20001,2286%-4,44
Turcas Petrol A.S.0,6465600,6972700,6465600,646560%-8,93
Turk Prysmian Kablo ve Sistemleri A.S.0,4491700,4558800,3888300,449170%19,64
Turk Sise ve Cam Fabrikalari A.S.0,2790200,2790200,2606600,264330%-5,26
Turkcell Iletisim Hizmetleri A.S.1,93022,06791,88411,9302%-4,56
Turkish Airlines Inc.0,000870000,000870000,000820000,00084000%-3,45
Turkiye Sigorta A.S.0,0284900,0284900,0257110,025711%-9,75
Turkiye Sınai Kalkınma Bankası A.Ş.0,1139400,1167800,1068200,106820%-5,06
Türk Tuborg Bira ve Malt Sanayii A.Ş.2,75562,75562,58122,5812%-2,63
Türkiye Garanti Bankası A.Ş.0,5528700,5528700,5125600,518320%-6,25
Türkiye Kalkınma ve Yatırım Bankası A.Ş.0,5418100,5418100,4914100,504010%-5,88
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,3389800,3644100,3389800,338980%-6,98
Usak Seramik Sanayii A.S.0,0476960,0509190,0470520,047696%-6,33
Vakif Finansal Kiralama A.S.0,0051210,0051210,0045040,004646%-9,28
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0287260,0287260,0266020,027227%-6,44
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,3824600,3954200,3759800,382460%-3,28
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2789100,2953100,2734400,278910%-5,55
Vestel Elektronik Sanayi ve Ticaret A.S.3,65003,80003,55003,6500%-3,95
Viking Kagit ve Seluloz A.S.0,3455900,3750000,3455900,345590%-6,00
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0440000,0440000,0410000,042000%-4,55
Yapi ve Kredi Bankasi A.S.0,3448900,3704400,3448900,344890%-6,90
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2012000,2150000,1795000,201200%2,00
Yesil Yapi Endustrisi A.S.0,9203810,9203810,8242220,837959%-11,59
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0860620,0877500,0860620,086062%-1,92
Zorlu Enerji Elektrik Üretim A.Ş.1,16951,22331,12921,1695%-99,79