Amerikan Doları 50,0239 %0,07Euro 56,1175 %0,32Gram Altın 6.561,00 %3,05Ons Altın 4.056,47 %3,50Brent Petrol 94,7581 %-9,04EUR/USD 1,1218 %0,25Bitcoin 80.216,00 %3,57Ethereum 2.421,50 %6,45

2 Aralık 2003 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,6238090,6333330,6142850,623809%2,34
Afyon Çimento Sanayi T.A.Ş.0,0875300,0875300,0875300,087530%0,00
Akbank T.A.Ş.2,04892,06291,99282,0489%2,10
Akçansa Çimento Sanayi ve Ticaret A.Ş.3,55003,62503,35003,5500%5,19
Akenerji Elektrik Üretim A.Ş.0,9730200,9809900,9650400,973020%0,83
Akin Tekstil A.S.2,07002,07002,04002,0500%0,99
Aksa Akrilik Kimya Sanayii A.Ş.0,0880780,0894760,0880780,088078%1,61
Aksigorta A.Ş.1,04551,06271,03701,0455%0,00
Aksu Enerji Ve Ticaret A.S.0,5096200,5140600,5007600,509620%0,00
Alarko Carrier Sanayi ve Ticaret A.S.10,000010,06259,937510,0000%0,63
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0217910,0221420,0217910,021791%0,00
Alarko Holding A.Ş.1,31961,33081,27451,3196%3,54
Alcatel Lucent Teletas Telekomunikasyon A.S.2,56012,60882,56012,5601%0,96
Alkim Alkali Kimya A.S.0,2785680,2785680,2744470,278568%1,50
Alkim Kagit Sanayi ve Ticaret A.S.0,1309520,1323800,1238090,130952%8,70
Altinyunus Cesme Turistik Inc.2,39712,48212,31212,3971%-1,40
Anadolu Anonim Türk Sigorta Şirketi0,2897650,2936290,2878330,289765%0,67
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,4489980,4540150,4489980,448998%-1,11
Anadolu Grubu Holding A.S.0,0656250,0656250,0630000,065625%4,17
Anadolu Hayat Emeklilik A.S.0,4729100,4846300,4690000,472910%0,83
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,7969590,8070480,7919150,796959%0,00
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,1518550,1533150,1503950,151855%1,96
Arcelik A.S.6,92686,92686,73176,8780%3,68
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,4096200,4096200,3402500,409620%10,71
Arsan Tekstil Sanayi ve Ticaret A.S.0,0606130,0606130,0584770,059278%1,83
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1499570,1499570,1470170,149957%3,03
Ata Gayrimenkul Yatirim Ortakligi A.S.0,5282600,5318300,5211200,528260%-2,63
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,2590600,2653800,2527400,259060%2,50
Atlantis Yatirim Holding A.S.0,9227300,9567000,9114100,922730%-2,40
Atlas Yatırım Ortaklığı A.Ş.0,3151900,3328100,3112700,315190%3,21
Avrasya Gayrimenkul Yatirim Ortakligi A.S.0,7528600,7690500,7366700,752860%2,20
Ayen Enerji A.S.0,5451700,5496400,5407000,545170%1,67
Aygaz A.S.3,40003,40003,30003,3750%2,27
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,44391,44391,37111,4439%4,39
Bak Ambalaj Sanayi ve Ticaret A.S.0,9577960,9577960,9337010,942737%1,62
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,68751,68751,58751,6875%6,30
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0281840,0284380,0279300,028184%1,37
Batisoke Cimento Sanayi ve Ticaret A.S.0,2489900,2489900,2430200,245010%0,82
Besiktas Futbol Yatirimlari A.S.0,3784420,3824050,3705170,378442%2,69
Big Medya Teknoloji Anonim Sirketi2,20952,20952,14922,1844%2,84
Birlik Mensucat Fabric Industry and Trade Inc.5,34465,96135,34465,3446%-0,76
Blume Metal Kimya Anonim Sirketi0,1293160,1302340,1283990,129316%0,71
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.0,8600000,8650000,8450000,860000%2,38
Borusan Yatirim ve Pazarlama A.S.1,60831,61671,56671,6083%3,21
Bosch Fren Sistemleri A.Ş.1,61001,65001,50001,6100%-0,62
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0360850,0360850,0357330,035733%0,49
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,08541,08541,06711,0854%1,71
Burcelik Bursa Celik Dokum Sanayi A.S.0,0592300,0600000,0584610,059230%0,65
Bursa Cimento Fabrikasi A.S.1,05911,06981,05911,0591%0,00
Celik Halat ve Tel Sanayii A.S.0,7777000,7867400,7777000,777700%0,59
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,5103400,5103400,4919500,496550%1,89
Cim Beton Hazirbeton Prefabrication A.S.7,60007,60007,50007,5500%0,00
Cimentas Izmir Cimento Fabrikasi A.S.2,38782,39992,37582,3878%0,00
Coca-Cola İçecek A.Ş.2,83002,88002,80002,8300%1,07
Cosmos Yatirim Holding A.S.0,5185000,5185000,5045800,518500%2,05
Çelebi Hava Servisi A.Ş.5,11115,11114,94445,0000%1,69
Çimsa Çimento Sanayi ve Ticaret A.Ş.3,55563,63893,16673,5556%12,28
Dagi Yatirim Holding A.S.1,05541,05541,01561,0256%-3,74
Dardanel Onentas Gida Sanayi A.S.1,03001,06001,01001,0300%1,98
Demisas Dokum Emaye Sanayi A.S.0,3965800,4030900,3944200,396580%1,67
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.1,54001,56001,52001,5400%1,99
Derimod Konfeksiyon Ayakkabi A.S.0,6676500,7037400,6676500,667650%0,68
Deva Holding A.S.0,2933600,2933600,2882600,292080%1,78
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.3,45003,52503,45003,4500%0,73
Dogan Burda Magazine Publishing and Media Inc.2,20952,20952,14672,1844%2,96
Dogan Sirketler Grubu Holdings A.S.0,5942400,5942400,5732300,588240%5,95
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,4760860,4870310,4760860,476086%0,00
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,4760900,4870300,4760900,476090%0,00
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,2789500,2834800,2789500,278950%0,00
Dogusan Boru Sanayii ve Ticaret A.S.0,6770700,6933800,6770700,677070%-1,19
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.2,18012,18012,01902,1611%7,55
Dunya Holding A.Ş.12,358212,629812,222412,3582%1,11
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0439810,0439810,0428760,043981%3,65
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1611110,1611110,1500000,157407%4,94
Eczacibasi Yatirim Holding A.S.1,08331,08331,06671,0833%2,36
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.1,29061,29061,25211,2810%0,00
Ege Endustri ve Ticaret A.S.6,10006,15006,00006,1000%2,52
Ege Profil ve Sanayi A.S.0,1096800,1128830,1096800,109680%-2,84
Ege Seramik Sanayi ve Ticaret A.Ş.1,13001,15001,13001,1300%0,89
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,8504700,8612300,8289400,850470%2,60
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,3200000,3226700,3066700,320000%4,35
Emek Elektrik Endüstrisi A.Ş.0,4250000,4300000,4150000,425000%1,19
Eminis Ambalaj A.S.1,27861,27861,26311,2708%0,61
Enka Insaat ve Sanayi A.S.0,5539290,5690360,5539290,553929%-0,90
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.0,9852701,01140,9787500,985270%-0,66
Eregli Demir ve Celik Fabrikalari T.A.S.0,2439390,2497470,2381310,243939%2,44
Ersu Meyve ve Gida Sanayi A.S.0,7341100,7520200,7296400,734110%0,61
Escort Teknoloji Yatırım A.Ş.0,0311750,0311750,0306250,031175%1,80
Federal-Mogul Izmit Piston2,60002,62862,57142,6000%-1,09
Ford Otomotiv Sanayi A.Ş.0,8650000,8750000,8550000,865000%2,37
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0065230,0065720,0065230,006523%-2,22
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.1,02941,03560,9549801,0294%5,73
Garanti Faktoring A.S.0,3162800,3162800,3095000,316280%2,19
Garanti Yatirim Ortakligi A.S.0,1808200,1808200,1704900,172210%0,50
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0467740,0470760,0464720,046774%0,65
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,7430410,7521470,7339350,743041%1,24
Goodyear Lastikleri T.A.Ş.0,0909500,0917340,0893820,090950%0,87
Göltaş Göller Bölgesi Çimento A.Ş.2,82002,88002,70002,8200%3,68
GSD Denizcilik Gayrimenkul A.Ş.0,3899900,3999900,3833200,389990%1,74
GSD Holding A.S.0,2657600,2657600,2597900,262780%2,32
Gubre Fabrikalari T.A.S.0,1227500,1249900,1227500,122750%0,00
Hacı Ömer Sabancı Holding A.Ş.3,18413,26303,18413,1841%0,83
Hektaş Ticaret T.A.Ş.0,0222030,0222030,0216910,022032%0,78
Hürriyet Gazetecilik ve Matbaacılık A.Ş.2,48872,48872,36142,4604%6,10
ICBC Turkey Bank A.S.0,2669200,2669200,2600700,266920%2,63
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,0840000,0846000,0836000,084000%1,20
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.1,42181,43771,41391,4218%0,00
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,7300000,7400000,7200000,730000%1,39
Ihlas Holding A.S.0,8957100,9114300,8957100,895710%0,88
Intema Insaat ve Tesisat Malzeme A.S.0,6166200,6166200,5973500,606990%0,53
Inveo Yatırım Holding A.Ş.0,0261880,0273780,0249970,026188%5,77
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,5729500,5793200,5729500,572950%1,12
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,5729490,5793150,5729490,572949%1,12
Is Finansal Kiralama A.S.0,1543200,1563100,1436700,154320%0,87
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,4975200,5069100,4928300,497520%0,95
Isiklar Enerji ve Yapı Holding A.Ş.0,7300000,7500000,7300000,730000%-1,35
Izmir Demir Celik Sanayi A.S.0,1958800,1975400,1892400,195880%4,42
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,4883900,4916700,4818300,488390%0,68
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,1530800,1530800,1498100,151770%1,76
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0544600,0552800,0532300,054460%3,10
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,1243600,1243600,1211800,122770%2,21
Karsan Otomotiv Sanayii ve Ticaret A.S.2,07862,09072,05462,0786%0,58
Karsu Tekstil Sanayii ve Ticaret A.S.0,7266700,7333300,7266700,726670%1,40
Kartonsan Karton Sanayi ve Ticaret A.Ş.65,357165,357160,714363,9286%7,19
Kent Gıda Maddeleri Sanayii A.Ş.0,0174000,0179000,0174000,017400%-0,57
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,0653500,0664300,0649800,065350%1,13
Kervansaray Yatirim Holding A.S.0,9540700,9607900,9473500,954070%1,43
Klimasan Klima Sanayi ve Ticaret A.Ş.0,3977300,4015200,3901500,397730%2,94
Koç Holding A.Ș.5,81105,89955,75205,8110%2,07
Konfrut Gida Sanayi ve Ticaret A.S.0,0606250,0606250,0584370,059375%0,00
Konya Cimento Sanayii A.S.14,100014,300013,500014,1000%3,68
Kordsa Teknik Tekstil A.S.0,1173740,1173740,1152690,117374%1,83
Koza Anadolu Metal Madencilik A.S.0,1518600,1533200,1504000,151860%1,96
Kristal Kola ve Meşrubat Sanayi A.Ş.1,31071,31071,29541,2954%0,59
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,11861,11861,07721,1186%12,20
Kütahya Porselen Sanayi A.Ş.0,9935101,00000,9870100,993510%0,66
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0260970,0263410,0252430,026097%3,89
Logo Yazilim Sanayi ve Ticaret A.S.1,14171,15831,10831,1417%1,48
Luks Kadife Ticaret Sanayii A.S.0,9281500,9281500,9207300,928150%0,00
Lydia Holding AS0,9066400,9066400,8791660,892903%2,36
Makina Takim Endustrisi A.S.0,4369300,4460400,4369300,436930%0,00
Marmaris Altinyunus Turistik Tesisler A.S.1,96001,99001,92001,9600%1,55
Marshall Boya ve Vernik Sanayi A.Ş.10,092910,17309,932710,0929%1,61
Marti Otel İşletmeleri A.Ş.0,6950000,6950000,6800000,685000%2,24
Mazhar Zorlu Holding A.S.2,67502,75002,62502,6750%1,90
Menderes Tekstil Sanayi ve Ticaret A.S.0,2829200,2863700,2760200,282920%2,50
Merko Gıda Sanayi ve Ticaret A.Ş.1,45731,47501,45731,4573%2,50
Metemtur Otelcilik ve Turizm AS0,6587800,6634500,6541000,658780%0,72
Metro Ticari ve Mali Yatirimlar Holding A.S.0,8257000,8325800,8222600,825700%0,42
Metro Yatirim Ortakligi A.S.0,7400000,7466700,7333300,740000%0,91
Migros Ticaret Anonim Sirketi7,56007.600.000,007.480.000,007.600.000,00%-0,52
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,9066400,9066400,8791700,892900%2,36
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,6792500,6887500,6745000,679250%1,42
Mondi Turkey Corrugated Cardboard Inc.0,6792470,6887470,6744970,679247%1,42
Net Holding A.S.0,1799000,1880800,1799000,179900%0,00
Netas Telekomunikasyon A.S.3,30003,30003,22503,3000%2,33
Nuh Cimento Sanayi A.S.2,20002,20002,17502,1750%0,00
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,3450000,3500000,3425000,345000%2,22
Otokar Otomotiv ve Savunma Sanayi A.Ş.3,32503,37503,27503,3250%1,53
Oyak Cimento Fabrikalari A.S.0,4755380,4755380,4637480,467678%1,71
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0071280,0072630,0063210,007128%10,41
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.7,50007,50007,15007,4000%12,12
Parsan Makina Parçaları Sanayi A.Ş.0,3270100,3296700,3243500,327010%1,65
Penguen Gıda Sanayi A.Ş.1,75151,76881,74291,7515%0,50
Petkim Petrokimya Holding A.S.0,4992700,5089700,4944300,499270%1,98
Petrokent Turizm A.Ş.7,24207,24207,19107,2420%1,43
Pınar Entegre Et ve Un Sanayi A.Ş.0,0625000,0636900,0625000,062500%-0,94
Pinar Su Sanayi ve Ticaret A.S.0,0750650,0750650,0660700,068551%2,31
Pinar Sut Mamulleri Sanayii A.S.0,1029550,1064030,1024630,102955%0,00
QNB Bank A.Ş.0,2171520,2202550,2140500,217152%-0,71
QNB Finansal Kiralama A.S.0,5372800,5479200,5372800,537280%0,00
QNB Finansal Kiralama A.Ş.0,0619070,0631300,0619070,061907%0,00
QNB Finansbank A.Ş.0,3565200,3616100,3514300,356520%-0,71
Ral Yatirim Holding A.S.0,1072100,1087750,1056450,107210%2,24
Ray Sigorta A.S.0,5951400,6034100,5786100,595140%2,86
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,4200000,4225000,4175000,420000%1,20
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,8151830,8290000,8013670,815183%1,72
Sanko Pazarlama İthalat İhracat A.Ş.1,69061,72511,67331,6906%0,00
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0585000,0590000,0580000,058500%2,63
Sasa Polyester Sanayi A.Ş.0,0066330,0066950,0064880,006633%3,90
Selcuk Gida Endustri Ihracat A.S.19,692720,125519,476319,6927%1,11
Serve Film Prodüksiyon Eglence A.S.1,11861,11861,07601,1186%12,19
Soktas Tekstil Sanayi ve Ticaret A.S.0,8233800,8233800,8148000,819090%0,00
Sonmez Filament Sentetik A.S.1,02141,03571,02141,0214%-1,38
Sonmez Pamuklu Sanayii A.S.0,1874160,1883020,1852010,187416%1,20
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,47002,48002,44002,4800%-0,80
Şekerbank T.A.Ş.0,2254800,2254800,2211100,223290%0,99
Tat Gida Sanayi A.S.1,83331,85561,83331,8333%0,61
Tek Art Insaat Ticaret Turizm A.S.2,12732,13662,10862,1273%3,64
Tera Finansal Yatırımlar Holding A.Ş.0,3799530,3799530,3656150,369916%-3,73
Tera Yatirim Teknoloji Holding A.Ş.0,2533080,2533080,2487440,253308%0,91
Tofas Turk Otomobil Fabrikasi A.S.2,07902,09702,07002,0790%0,87
Tukas Gida Sanayi ve Ticaret A.S.0,3500000,3555550,3462960,350000%-0,53
Tupras Turkiye Petrol Rafinerileri A.S.1,58571,62861,55711,5857%1,83
Turcas Petrol A.S.0,7353000,7353000,7162800,735300%4,51
Turk Prysmian Kablo ve Sistemleri A.S.0,4826900,4860400,4759900,482690%2,86
Turk Sise ve Cam Fabrikalari A.S.0,3274800,3274800,3201400,326010%2,30
Turkcell Iletisim Hizmetleri A.S.2,27942,33472,24302,2794%1,62
Turkish Airlines Inc.0,000930000,000930000,000910000,00091000%0,00
Turkiye Sigorta A.S.0,0255720,0255720,0250160,025294%2,25
Turkiye Sınai Kalkınma Bankası A.Ş.0,1210600,1240800,1167900,116790%1,24
Türk Tuborg Bira ve Malt Sanayii A.Ş.2,02312,02311,97082,0056%1,77
Türkiye Garanti Bankası A.Ş.0,8177900,8177900,8005200,806280%2,19
Türkiye Kalkınma ve Yatırım Bankası A.Ş.0,5770900,5770900,5594500,574570%2,24
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,4372900,4372900,4271200,437290%4,88
Usak Seramik Sanayii A.S.0,0586540,0586540,0580090,058654%1,11
Vakif Finansal Kiralama A.S.0,0104790,0104790,0100040,010099%3,40
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0251040,0251040,0248540,024979%1,01
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,4070900,4122800,4070900,407090%1,95
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2318800,2340600,2307800,231880%1,44
Vestel Elektronik Sanayi ve Ticaret A.S.4,72504,77504,67504,7250%1,61
Viking Kagit ve Seluloz A.S.0,3852900,3911800,3823500,385290%0,77
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0450000,0450000,0440000,045000%0,00
Yapi ve Kredi Bankasi A.S.0,5237300,5288400,5160600,523730%5,13
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2820700,2899600,2603700,282070%9,16
Yesil Yapi Endustrisi A.S.0,5055220,5055220,4945330,502775%2,23
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0972000,0984150,0972000,097200%-0,62
Zorlu Enerji Elektrik Üretim A.Ş.1,22331,23001,20981,2233%0,00