Amerikan Doları 50,0392 %0,04Euro 56,2043 %0,06Gram Altın 6.574,00 %0,09Ons Altın 4.063,22 %0,04Brent Petrol 94,1034 %-1,14EUR/USD 1,1232 %0,02Bitcoin 80.786,73 %0,81Ethereum 2.439,04 %0,75

6 Ocak 2003 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,5523800,5714280,5428570,552380%-1,69
Afyon Çimento Sanayi T.A.Ş.0,0765900,0779500,0765900,076590%-3,44
Akbank T.A.Ş.1,05011,10741,03101,0501%-1,79
Akçansa Çimento Sanayi ve Ticaret A.Ş.2,45712,51432,40002,4571%4,37
Akenerji Elektrik Üretim A.Ş.1,13251,18041,11661,1325%-4,05
Akin Tekstil A.S.2,52502,52502,42502,4250%-3,96
Aksa Akrilik Kimya Sanayii A.Ş.0,0838840,0880780,0838840,083884%-3,23
Aksigorta A.Ş.0,8569800,8569800,8227000,856980%3,09
Aksu Enerji Ve Ticaret A.S.0,6026900,6204100,6026900,602690%-2,86
Alarko Carrier Sanayi ve Ticaret A.S.7,50007,87507,37507,5000%-3,23
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0246030,0254810,0241630,024603%1,82
Alarko Holding A.Ş.0,8233200,8571600,8233200,823320%-3,95
Alcatel Lucent Teletas Telekomunikasyon A.S.2,02372,14562,02372,0237%-4,60
Alkim Alkali Kimya A.S.0,2472500,2719750,2472500,247250%-4,76
Alkim Kagit Sanayi ve Ticaret A.S.0,0761900,0797610,0750000,076190%0,00
Altinyunus Cesme Turistik Inc.0,9860501,00300,9860500,986050%0,00
Anadolu Anonim Türk Sigorta Şirketi0,2279480,2318120,2221530,227948%0,00
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,2591980,2675590,2564110,259198%-4,12
Anadolu Grubu Holding A.S.0,0472500,0498750,0472500,047250%-5,26
Anadolu Hayat Emeklilik A.S.0,2227800,2305900,2188700,222780%0,00
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,4993600,5144930,4943160,499360%-2,94
Arcelik A.S.4,471513,41464,22764,2276%-3,70
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,4822900,5021100,4690800,482290%1,39
Arsan Tekstil Sanayi ve Ticaret A.S.0,2456580,2456580,2349770,234977%-3,30
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,2315520,2352270,2242010,231552%3,28
Ata Gayrimenkul Yatirim Ortakligi A.S.0,3498000,3640700,3426600,349800%-5,77
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,2148300,2274700,2148300,214830%-2,86
Atlantis Yatirim Holding A.S.0,5802500,5802500,5802500,580250%-2,38
Atlas Yatırım Ortaklığı A.Ş.0,2642900,2789700,2642900,264290%-3,57
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,41671,47741,39641,4167%-4,11
Ayen Enerji A.S.0,7596600,7954100,7507300,759660%-3,41
Aygaz A.S.2,81822,81822,72732,7576%-2,15
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,18911,28621,16491,1891%-3,92
Bak Ambalaj Sanayi ve Ticaret A.S.1,23491,23491,17471,2048%-4,76
Banvit Bandirma Vitaminli Yem Sanayii A.S.0,9477400,9703000,9251700,947740%-2,33
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0368170,0374510,0355470,036817%-1,69
Batisoke Cimento Sanayi ve Ticaret A.S.0,2709000,2709000,2589500,262940%-1,49
Besiktas Futbol Yatirimlari A.S.0,3269260,3417870,3219730,326926%-2,94
Big Medya Teknoloji Anonim Sirketi1,19511,19511,12991,1550%-1,29
Birlik Mensucat Fabric Industry and Trade Inc.3,78244,02903,78243,7824%-4,17
Blume Metal Kimya Anonim Sirketi0,8598200,8827480,8368910,859820%1,35
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.0,6900000,7200000,6800000,690000%-4,17
Borusan Yatirim ve Pazarlama A.S.1,16671,21671,15001,1667%-4,11
Bosch Fren Sistemleri A.Ş.1,43001,43001,43001,4300%-0,69
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0519280,0519280,0492870,050167%-3,39
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.0,7926800,8048800,7804900,792680%-2,99
Burcelik Bursa Celik Dokum Sanayi A.S.0,0507690,0530760,0507690,050769%1,54
Bursa Cimento Fabrikasi A.S.1,15001,17681,12331,1500%-2,27
Celik Halat ve Tel Sanayii A.S.1,10781,19821,10781,1078%-5,77
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,2482800,2482800,2390800,239080%-3,71
Cim Beton Hazirbeton Prefabrication A.S.6,20006,20005,90006,0000%-3,23
Cimentas Izmir Cimento Fabrikasi A.S.3,33663,37683,17583,3366%0,00
Coca-Cola İçecek A.Ş.1,88001,98001,88001,8800%-3,59
Cosmos Yatirim Holding A.S.0,4088900,4088900,3740900,400190%-4,17
Çelebi Hava Servisi A.Ş.5,06945,06944,93065,0000%0,00
Çimsa Çimento Sanayi ve Ticaret A.Ş.2,11112,16672,05562,1111%-2,56
Dagi Yatirim Holding A.S.0,7069400,7069400,7069400,706940%-1,39
Dardanel Onentas Gida Sanayi A.S.0,6700000,6900000,6600000,670000%-2,90
Demisas Dokum Emaye Sanayi A.S.0,2210500,2253800,2037100,221050%0,00
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.1,30001,30001,30001,3000%0,00
Derimod Konfeksiyon Ayakkabi A.S.0,6496100,7308100,6496100,649610%-15,29
Deva Holding A.S.0,2710400,2710400,2582800,261470%-2,38
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.0,9700000,9800000,9700000,970000%-1,02
Dogan Burda Magazine Publishing and Media Inc.1,19261,19261,12991,1550%-1,07
Dogan Sirketler Grubu Holdings A.S.0,4126700,4126700,3826500,390160%-3,70
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,4979750,5143920,4925030,497975%-2,15
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,4979800,5143900,4925000,497980%-2,15
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,1496800,1564800,1474100,149680%-2,94
Dogusan Boru Sanayii ve Ticaret A.S.0,4812900,4812900,4649700,481290%-1,67
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.0,7468000,7468000,7180800,718080%-1,96
Dunya Holding A.Ş.11,271712,222411,271711,2717%-5,68
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0216590,0216590,0212170,021659%1,03
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1685180,1685180,1685180,168518%0,00
Eczacibasi Yatirim Holding A.S.0,9166700,9500000,9000000,916670%-3,51
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.1,32431,32431,20391,2039%-7,41
Ege Endustri ve Ticaret A.S.8,60008,90008,50008,6000%-3,37
Ege Profil ve Sanayi A.S.0,1152840,1216890,1120820,115284%2,86
Ege Seramik Sanayi ve Ticaret A.Ş.0,4545500,4787900,4545500,454550%-6,25
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,5059700,5382700,5005900,505970%-4,08
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,2000000,2088900,1955600,200000%-4,26
Emek Elektrik Endüstrisi A.Ş.0,4964100,5265000,4888900,496410%-2,94
Eminis Ambalaj A.S.1,20111,20111,16231,1623%-3,23
Enka Insaat ve Sanayi A.S.0,4028570,4179650,3978220,402857%-2,44
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.0,8613000,8874000,8613000,861300%0,00
Eregli Demir ve Celik Fabrikalari T.A.S.0,1316490,1374570,1316490,131649%-2,86
Ersu Meyve ve Gida Sanayi A.S.0,7878300,8236400,7788800,787830%-7,37
Escort Teknoloji Yatırım A.Ş.0,0550150,0568490,0540980,055015%-1,64
Federal-Mogul Izmit Piston2,71432,82142,71432,7143%-3,80
Ford Otomotiv Sanayi A.Ş.0,3437500,3625000,3437500,343750%-3,51
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0064240,0064240,0059300,006424%10,17
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.0,8557600,9053700,8557600,855760%-4,17
Garanti Yatirim Ortakligi A.S.0,1205500,1205500,1171000,117100%-2,86
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0461710,0467740,0452650,046171%2,00
Goodyear Lastikleri T.A.Ş.0,0862460,0882060,0862460,086246%-4,35
Göltaş Göller Bölgesi Çimento A.Ş.2,52002,64002,52002,5200%-4,55
GSD Denizcilik Gayrimenkul A.Ş.0,1966600,1966600,1966600,196660%0,00
GSD Holding A.S.0,2657600,2657600,2448600,247850%-4,60
Gubre Fabrikalari T.A.S.0,0703600,0733500,0696100,070360%-6,00
Hacı Ömer Sabancı Holding A.Ş.2,26312,34202,23682,2631%-2,27
Hektaş Ticaret T.A.Ş.0,0140080,0140080,0129300,012930%-7,70
Hürriyet Gazetecilik ve Matbaacılık A.Ş.1,56371,56371,47961,4964%-1,11
ICBC Turkey Bank A.S.0,2942900,3079800,2942900,294290%0,00
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,0930000,0960000,0920000,093000%-3,12
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,4410300,4493500,4327100,441030%-5,36
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,5750000,6250000,5625000,575000%-8,00
Ihlas Holding A.S.1,04111,11961,02141,0411%-7,02
Intema Insaat ve Tesisat Malzeme A.S.0,5716600,5716600,5588100,558810%-3,33
Inveo Yatırım Holding A.Ş.0,0226170,0230930,0223790,022617%-2,06
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,8594200,8753400,8116800,859420%1,89
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,8594230,8785220,8148610,859423%1,50
Is Finansal Kiralama A.S.0,0558700,0572000,0552100,055870%-1,19
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,3754900,3895700,3754900,375490%-2,44
Isiklar Enerji ve Yapı Holding A.Ş.0,8400000,8900000,8400000,840000%-5,62
Izmir Demir Celik Sanayi A.S.0,1593600,1693200,1560400,159360%-2,04
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,4326700,4457800,4261100,432670%-4,35
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,0608400,0608400,0510300,053640%-8,90
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0327600,0360300,0307100,032760%-4,74
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0648200,0648200,0529200,056890%-6,52
Karsan Otomotiv Sanayii ve Ticaret A.S.1,59201,71221,59201,5920%-7,02
Karsu Tekstil Sanayii ve Ticaret A.S.0,6500000,6833300,6500000,650000%-4,88
Kartonsan Karton Sanayi ve Ticaret A.Ş.36,071436,071435,000035,0000%-3,92
Kent Gıda Maddeleri Sanayii A.Ş.0,0137500,0142500,0135000,013750%0,00
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,0433200,0469300,0433200,043320%-5,89
Kervansaray Yatirim Holding A.S.0,9406300,9809400,9271900,940630%-5,41
Klimasan Klima Sanayi ve Ticaret A.Ş.0,3863600,4242400,3863600,386360%-8,93
Koç Holding A.Ș.4,94095,23584,94094,9409%-4,29
Konfrut Gida Sanayi ve Ticaret A.S.0,0398430,0398430,0390620,039062%-5,66
Konya Cimento Sanayii A.S.11,500011,500011,000011,5000%-2,13
Kordsa Teknik Tekstil A.S.0,0824600,0842140,0807050,082460%-2,08
Kristal Kola ve Meşrubat Sanayi A.Ş.5,51875,51875,21215,2121%-4,23
Kuvva Gıda Ticaret ve Sanayi A.Ş.0,4376970,4620130,4376970,437697%-4,26
Kütahya Porselen Sanayi A.Ş.0,9415600,9577900,9090900,941560%-1,69
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0597560,0609750,0573170,059756%-2,00
Logo Yazilim Sanayi ve Ticaret A.S.0,9444400,9861100,9305600,944440%-4,23
Luks Kadife Ticaret Sanayii A.S.0,7722200,8019200,7573700,772220%-1,89
Lydia Holding AS0,6593750,6593750,6319010,631901%-2,13
Makina Takim Endustrisi A.S.0,3732100,4096200,3732100,373210%-8,89
Marmaris Altinyunus Turistik Tesisler A.S.1,77781,80561,72221,7778%-3,03
Marshall Boya ve Vernik Sanayi A.Ş.8,65118,97158,65118,6511%-5,26
Marti Otel İşletmeleri A.Ş.0,6000000,6000000,5500000,562500%-6,25
Mazhar Zorlu Holding A.S.0,6400000,6700000,6300000,640000%-3,03
Menderes Tekstil Sanayi ve Ticaret A.S.0,2863700,3001700,2829200,286370%-5,68
Merko Gıda Sanayi ve Ticaret A.Ş.0,8708050,8885770,8708050,870805%-4,85
Metemtur Otelcilik ve Turizm AS4,38024,49704,26344,3802%1,35
Metro Ticari ve Mali Yatirimlar Holding A.S.0,8515000,8515000,7999000,851500%4,21
Metro Yatirim Ortakligi A.S.0,8500000,9000000,8500000,850000%-3,77
Migros Ticaret Anonim Sirketi5,80006.000.000,005.700.000,006.000.000,00%0,00
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,6593800,6593800,6319000,631900%-2,13
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,5145800,5304100,4987500,514580%-4,41
Mondi Turkey Corrugated Cardboard Inc.0,5145810,5304140,4987470,514581%-4,41
Net Holding A.S.0,1172100,1253900,1172100,117210%-6,52
Netas Telekomunikasyon A.S.2,42502,52502,40002,4250%-3,96
Nuh Cimento Sanayi A.S.1,92501,92501,85001,8750%-2,60
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,3062500,3125000,3000000,306250%-3,92
Otokar Otomotiv ve Savunma Sanayi A.Ş.3,50933,50933,29713,5093%4,88
Oyak Cimento Fabrikalari A.S.0,3196450,3196450,3144050,314405%-4,76
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0067250,0070610,0067250,006725%-2,90
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.7,30007,30006,80006,9000%-5,48
Parsan Makina Parçaları Sanayi A.Ş.0,1754700,1834400,1648300,175470%4,76
Penguen Gıda Sanayi A.Ş.1,47201,51021,45281,4720%1,32
Petkim Petrokimya Holding A.S.0,5719800,6010700,5622900,571980%-3,28
Petrokent Turizm A.Ş.5,61005,71205,61005,6100%-1,79
Pınar Entegre Et ve Un Sanayi A.Ş.0,0625000,0642850,0613090,062500%0,00
Pinar Su Sanayi ve Ticaret A.S.0,0465280,0465280,0449770,044977%-2,03
Pinar Sut Mamulleri Sanayii A.S.0,0960590,1009850,0960590,096059%-4,88
Platform Turizm Tasimacilik A.S.16,500017,300016,500017,3000%5,36
QNB Bank A.Ş.0,1209850,1287400,1194340,120985%-4,88
QNB Finansal Kiralama A.S.0,4096100,4255700,4042900,409610%-3,75
QNB Finansal Kiralama A.Ş.0,0472250,0489380,0464910,047225%-3,50
QNB Finansbank A.Ş.0,1986300,2113600,1960900,198630%-4,88
Ral Yatirim Holding A.S.0,0962540,0978190,0923420,096254%-1,60
Ray Sigorta A.S.0,6695400,7439300,6612700,669540%-3,57
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,4650000,4800000,4600000,465000%-3,12
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.1,34711,40241,33331,3471%-2,50
Sanko Pazarlama İthalat İhracat A.Ş.1,44911,50081,43181,4491%-3,45
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0530000,0560000,0530000,053000%-5,36
Sasa Polyester Sanayi A.Ş.0,0061150,0063220,0060110,006115%-3,27
Selcuk Gida Endustri Ihracat A.S.17,961519,476317,961517,9615%-5,68
Serve Film Prodüksiyon Eglence A.S.0,4377000,4620100,4377000,437700%-4,00
Soktas Tekstil Sanayi ve Ticaret A.S.1,02921,02920,9648900,986340%-2,13
Sonmez Filament Sentetik A.S.0,7142900,7428600,7142900,714290%-1,96
Sonmez Pamuklu Sanayii A.S.0,1417810,1462110,1395650,141781%-1,54
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,38002,48002,38002,4800%4,64
Şekerbank T.A.Ş.0,1817000,1817000,1707500,170750%-3,71
Tat Gida Sanayi A.S.1,53331,60001,53331,5333%-5,48
Tek Art Insaat Ticaret Turizm A.S.1,70281,74941,70281,7028%0,00
Tera Finansal Yatırımlar Holding A.Ş.0,2552140,2552140,2552140,255214%-1,11
Tera Yatirim Teknoloji Holding A.Ş.0,2396150,2396150,2396150,239615%-6,67
Tofas Turk Otomobil Fabrikasi A.S.1,14181,21001,12481,1418%-5,63
Tukas Gida Sanayi ve Ticaret A.S.0,3888880,3981480,3796290,388888%0,00
Tupras Turkiye Petrol Rafinerileri A.S.1,11431,15711,10001,1143%-2,50
Turcas Petrol A.S.0,5134400,5514700,5134400,513440%-4,71
Turk Prysmian Kablo ve Sistemleri A.S.0,3955400,4223600,3888300,395540%-7,81
Turk Sise ve Cam Fabrikalari A.S.0,2386300,2386300,2239500,227620%-4,61
Turkcell Iletisim Hizmetleri A.S.1,80171,88411,78331,8017%-3,90
Turkish Airlines Inc.0,000800000,000800000,000760000,00076000%-1,30
Turkiye Sigorta A.S.0,0226530,0226530,0212630,021541%0,00
Turkiye Sınai Kalkınma Bankası A.Ş.0,0868800,0890500,0826000,082600%-4,93
Türk Tuborg Bira ve Malt Sanayii A.Ş.2,37192,37192,26722,3021%-1,49
Türkiye Garanti Bankası A.Ş.0,5068000,5068000,4780100,478010%-3,49
Türkiye Kalkınma ve Yatırım Bankası A.Ş.0,5922100,5922100,5607100,579610%-2,13
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,3322000,3355900,3288100,332200%1,03
Usak Seramik Sanayii A.S.0,0425400,0438290,0418950,042540%-1,49
Vakif Finansal Kiralama A.S.0,0046460,0046460,0044570,004504%-2,07
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0253530,0253530,0247290,024979%-1,48
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,3759800,3824600,3695000,375980%-1,69
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2515600,2625000,2515600,251560%-3,16
Vestel Elektronik Sanayi ve Ticaret A.S.3,15003,25003,10003,1500%-1,56
Viking Kagit ve Seluloz A.S.0,3161800,3235300,3088200,316180%0,00
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0450000,0450000,0420000,043000%-2,27
Yapi ve Kredi Bankasi A.S.0,3832200,3959900,3704400,383220%-1,64
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,1518800,1656900,1479400,151880%-7,23
Yesil Yapi Endustrisi A.S.1,00281,00280,9203810,934118%-1,45
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0928120,0945000,0928120,092812%0,00
Zorlu Enerji Elektrik Üretim A.Ş.1,23671,25021,20981,2367%0,00