Amerikan Doları 50,0225 %0,01Euro 56,1698 %-0,00Gram Altın 6.567,00 %-0,02Ons Altın 4.060,42 %-0,02Brent Petrol 94,6240 %-0,59EUR/USD 1,1229 %-0,01Bitcoin 80.264,84 %0,16Ethereum 2.419,42 %-0,06

10 Aralık 2003 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,6142850,6190470,6142850,614285%0,00
Afyon Çimento Sanayi T.A.Ş.0,0891700,0891700,0886200,089170%-0,61
Akbank T.A.Ş.2,04892,09102,04892,0489%-1,35
Akçansa Çimento Sanayi ve Ticaret A.Ş.3,80003,85003,80003,8000%-3,18
Akenerji Elektrik Üretim A.Ş.1,02881,04481,02091,0288%-1,53
Akin Tekstil A.S.2,13002,13002,08002,0900%-1,88
Aksa Akrilik Kimya Sanayii A.Ş.0,0915730,0929710,0915730,091573%-1,50
Aksigorta A.Ş.1,07981,13121,07981,0798%-3,08
Aksu Enerji Ve Ticaret A.S.0,5273500,5362100,5184900,527350%-1,65
Alarko Carrier Sanayi ve Ticaret A.S.10,312510,500010,312510,3125%-1,20
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0224940,0228450,0223180,022494%-1,54
Alarko Holding A.Ş.1,45491,47751,45491,4549%-0,77
Alcatel Lucent Teletas Telekomunikasyon A.S.2,70642,77952,70642,7064%-2,63
Alkim Alkali Kimya A.S.0,2909300,2967000,2884580,290930%-1,40
Alkim Kagit Sanayi ve Ticaret A.S.0,1380950,1466660,1380950,138095%-3,33
Altinyunus Cesme Turistik Inc.2,48212,58412,44812,4821%-3,95
Anadolu Anonim Türk Sigorta Şirketi0,2955600,2974920,2955600,295560%-0,65
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,4264230,4540150,4063560,426423%-6,59
Anadolu Grubu Holding A.S.0,0656250,0682500,0656250,065625%-3,85
Anadolu Hayat Emeklilik A.S.0,4650900,4690000,4611800,465090%0,00
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,8221800,8524440,8120920,822180%-0,61
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,1649960,1722970,1649960,164996%0,00
Arcelik A.S.7,07327,07326,92686,9268%-2,74
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,5054200,5087200,4988100,505420%-0,65
Arsan Tekstil Sanayi ve Ticaret A.S.0,0595450,0595450,0587440,058744%-1,35
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1587780,1631890,1587780,158778%-2,70
Ata Gayrimenkul Yatirim Ortakligi A.S.0,5996500,6567600,5925100,599650%-2,33
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,2653800,2717000,2653800,265380%-2,33
Atlantis Yatirim Holding A.S.1,04731,07561,03601,0473%-2,63
Atlas Yatırım Ortaklığı A.Ş.0,4718000,5139000,4453800,471800%-5,86
Avrasya Gayrimenkul Yatirim Ortakligi A.S.0,9066700,9309600,8338100,906670%-1,75
Ayen Enerji A.S.0,5630400,5630400,5585800,563040%0,00
Aygaz A.S.3,52503,52503,47503,4750%-1,42
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,51671,52891,50461,5167%1,63
Bak Ambalaj Sanayi ve Ticaret A.S.0,9788800,9788800,9638200,963820%-0,93
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,75001,77501,73751,7500%-1,41
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0283110,0288180,0283110,028311%-1,76
Batisoke Cimento Sanayi ve Ticaret A.S.0,2589500,2589500,2529800,252980%-1,55
Besiktas Futbol Yatirimlari A.S.0,3883490,4061810,3863680,388349%-10,50
Big Medya Teknoloji Anonim Sirketi2,24972,24972,18442,2246%-2,21
Birlik Mensucat Fabric Industry and Trade Inc.5,38585,42695,26245,3858%-0,76
Blume Metal Kimya Anonim Sirketi0,1357360,1403220,1357360,135736%-2,63
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.0,9550000,9650000,9350000,955000%1,60
Borusan Yatirim ve Pazarlama A.S.2,06672,10001,95002,0667%5,08
Bosch Fren Sistemleri A.Ş.2,11002,17002,11002,1100%-2,31
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0249950,0249950,0246430,024819%-0,70
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,09151,10371,08541,0915%-0,56
Burcelik Bursa Celik Dokum Sanayi A.S.0,0607690,0623070,0596150,060769%-0,63
Bursa Cimento Fabrikasi A.S.1,10191,10191,09121,1019%0,98
Celik Halat ve Tel Sanayii A.S.0,7822200,7912600,7822200,782220%-1,70
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,5287400,5287400,5149400,519540%0,00
Cim Beton Hazirbeton Prefabrication A.S.8,05008,05007,80007,9000%2,60
Cimentas Izmir Cimento Fabrikasi A.S.2,39992,42402,38782,3999%0,51
Coca-Cola İçecek A.Ş.3,03003,05002,98003,0300%0,00
Cosmos Yatirim Holding A.S.0,5707000,5707000,5080600,549820%-4,24
Çelebi Hava Servisi A.Ş.5,11115,11115,00005,0000%-1,10
Çimsa Çimento Sanayi ve Ticaret A.Ş.3,41673,50003,36113,4167%0,00
Dagi Yatirim Holding A.S.1,20481,20481,17491,1849%-4,03
Dardanel Onentas Gida Sanayi A.S.1,05001,07001,05001,0500%-1,87
Demisas Dokum Emaye Sanayi A.S.0,4030900,4139200,3922500,403090%1,64
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.1,59001,63001,57001,5900%0,00
Derimod Konfeksiyon Ayakkabi A.S.0,6766800,6857000,6721700,676680%-0,66
Deva Holding A.S.0,2997400,2997400,2959100,295910%-1,28
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.3,45003,45003,42503,4500%0,73
Dogan Burda Magazine Publishing and Media Inc.2,24722,24722,18442,2221%-2,21
Dogan Sirketler Grubu Holdings A.S.0,6902800,6902800,6752700,675270%-2,17
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,4979750,5089200,4979750,497975%-3,19
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,4979800,5089200,4979800,497980%-3,19
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,2880200,2948200,2880200,288020%-2,31
Dogusan Boru Sanayii ve Ticaret A.S.0,7015400,7097000,6852200,701540%-1,15
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.2,39812,39812,33182,3318%-0,81
Dunya Holding A.Ş.12,494012,629812,358212,4940%-1,08
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0435390,0444230,0435390,043539%-1,99
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1592590,1592590,1555550,157407%0,00
Eczacibasi Yatirim Holding A.S.1,16671,17501,15831,1667%-0,71
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.1,31951,31951,28101,2906%-0,74
Ege Endustri ve Ticaret A.S.6,15006,25006,15006,1500%0,00
Ege Profil ve Sanayi A.S.0,1088800,1112810,1088800,108880%-1,45
Ege Seramik Sanayi ve Ticaret A.Ş.1,18001,19001,16001,1800%1,72
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,8612300,8720000,8504700,861230%-0,62
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,3600000,3653300,3520000,360000%1,50
Emek Elektrik Endüstrisi A.Ş.0,4500000,4600000,4450000,450000%2,27
Eminis Ambalaj A.S.1,58851,58851,51881,5575%3,08
Enka Insaat ve Sanayi A.S.0,5287510,5488930,5237150,528751%-3,67
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.0,9918000,9918000,9722200,991800%0,66
Eregli Demir ve Celik Fabrikalari T.A.S.0,2632990,2671710,2613630,263299%0,00
Ersu Meyve ve Gida Sanayi A.S.0,7430700,7475400,7385900,743070%-0,60
Escort Teknoloji Yatırım A.Ş.0,0324590,0326420,0322750,032459%0,00
Federal-Mogul Izmit Piston3,17143,27142,85713,1714%13,85
Ford Otomotiv Sanayi A.Ş.0,8850000,8950000,8700000,885000%0,57
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0062260,0063250,0061770,006226%-0,80
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.0,9983901,00460,9797900,998390%0,00
Garanti Faktoring A.S.0,3185400,3230600,3185400,318540%-1,40
Garanti Yatirim Ortakligi A.S.0,1756600,1756600,1722100,173930%0,00
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0476800,0479810,0476800,047680%-1,25
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,8013190,8195310,8013190,801319%-1,12
Goodyear Lastikleri T.A.Ş.0,0987910,1003590,0972230,098791%0,80
Göltaş Göller Bölgesi Çimento A.Ş.2,94003,04002,94002,9400%-2,65
GSD Denizcilik Gayrimenkul A.Ş.0,3966600,4066600,3899900,396660%2,59
GSD Holding A.S.0,3135400,3135400,2717400,292640%8,89
Gubre Fabrikalari T.A.S.0,1437100,1452000,1377200,143710%2,13
Hacı Ömer Sabancı Holding A.Ş.3,28933,36833,28933,2893%-1,57
Hektaş Ticaret T.A.Ş.0,0232280,0232280,0228860,022886%-0,74
Hürriyet Gazetecilik ve Matbaacılık A.Ş.2,57352,57352,47462,5028%-3,28
ICBC Turkey Bank A.S.0,2737600,2942900,2669200,273760%0,00
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,0880000,0900000,0880000,088000%-0,68
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.1,39801,40591,39001,3980%-0,56
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,7500000,7700000,7500000,750000%0,00
Ihlas Holding A.S.0,9271400,9507100,9192800,927140%-3,28
Intema Insaat ve Tesisat Malzeme A.S.0,6134100,6134100,6037800,606990%-1,05
Inveo Yatırım Holding A.Ş.0,0261880,0271400,0261880,026188%-1,79
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,6429800,6684400,6429800,642980%2,02
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,6429760,6684400,6429760,642976%2,02
Is Finansal Kiralama A.S.0,1556500,1576400,1556500,155650%-1,26
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,5209900,5350700,5209900,520990%-2,63
Isiklar Enerji ve Yapı Holding A.Ş.0,7600000,7800000,7600000,760000%-1,30
Izmir Demir Celik Sanayi A.S.0,2357200,2407000,2290800,235720%0,00
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,5375600,5539400,5342800,537560%1,24
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,1655100,1655100,1602700,162890%1,22
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0573200,0585500,0569100,057320%-0,71
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,1338800,1338800,1296500,131770%1,22
Karsan Otomotiv Sanayii ve Ticaret A.S.2,16282,17482,13872,1628%0,00
Karsu Tekstil Sanayii ve Ticaret A.S.0,7133300,7233300,7133300,713330%-0,93
Kartonsan Karton Sanayi ve Ticaret A.Ş.65,357165,357164,642964,6429%-0,55
Kent Gıda Maddeleri Sanayii A.Ş.0,0175000,0176000,0175000,017500%-0,57
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,0653500,0657100,0649800,065350%-0,55
Kervansaray Yatirim Holding A.S.0,9876600,9943800,9809400,987660%-2,00
Klimasan Klima Sanayi ve Ticaret A.Ş.0,4128800,4166700,4090900,412880%0,93
Koç Holding A.Ș.6,04706,13556,04706,0470%-1,44
Konfrut Gida Sanayi ve Ticaret A.S.0,0640620,0640620,0621870,062500%-0,99
Konya Cimento Sanayii A.S.14,300014,400014,200014,3000%-0,69
Kordsa Teknik Tekstil A.S.0,1184270,1189530,1179000,118427%-0,88
Koza Anadolu Metal Madencilik A.S.0,1650000,1723000,1650000,165000%0,00
Kristal Kola ve Meşrubat Sanayi A.Ş.1,44101,44101,38731,4103%0,55
Kuvva Gıda Ticaret ve Sanayi A.Ş.0,9726601,05290,9313220,972660%1,27
Kütahya Porselen Sanayi A.Ş.1,03901,05201,03251,0390%-0,62
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0274390,0279260,0273170,027439%-2,59
Logo Yazilim Sanayi ve Ticaret A.S.1,19171,20831,17501,1917%-0,69
Luks Kadife Ticaret Sanayii A.S.0,9281500,9430000,9281500,928150%-3,10
Lydia Holding AS0,9341140,9341140,9135090,913509%-2,92
Makina Takim Endustrisi A.S.0,4460400,4551400,4460400,446040%-2,00
Marmaris Altinyunus Turistik Tesisler A.S.2,04002,06002,04002,0400%-0,97
Marshall Boya ve Vernik Sanayi A.Ş.11,054111,454710,573511,0541%1,47
Marti Otel İşletmeleri A.Ş.0,7300000,7300000,7150000,715000%-1,38
Mazhar Zorlu Holding A.S.2,50002,57502,47502,5000%-1,96
Menderes Tekstil Sanayi ve Ticaret A.S.0,2898200,3001700,2898200,289820%-1,18
Merko Gıda Sanayi ve Ticaret A.Ş.1,47501,51061,45731,4750%0,00
Metemtur Otelcilik ve Turizm AS0,6914800,7148400,6914800,691480%-2,63
Metro Ticari ve Mali Yatirimlar Holding A.S.0,8601000,8738700,8360200,860100%2,04
Metro Yatirim Ortakligi A.S.0,7733300,7800000,7000000,773330%-1,70
Migros Ticaret Anonim Sirketi7,76007.840.000,007.720.000,007.840.000,00%-1,51
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,9341100,9341100,9135100,913510%-2,92
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,7125000,7315000,7125000,712500%0,00
Mondi Turkey Corrugated Cardboard Inc.0,7124970,7314960,7124970,712497%0,00
Net Holding A.S.0,1908000,1962600,1880800,190800%1,45
Netas Telekomunikasyon A.S.3,47503,55003,45003,4750%-1,42
Nuh Cimento Sanayi A.S.2,20002,20002,17502,1750%0,00
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,3550000,3675000,3550000,355000%-2,74
Otokar Otomotiv ve Savunma Sanayi A.Ş.3,45003,55003,45003,4500%-2,13
Oyak Cimento Fabrikalari A.S.0,4951880,4951880,4873280,487328%-1,59
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0067920,0069940,0067920,006792%-0,98
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.8,20008,20007,80008,1000%1,25
Parsan Makina Parçaları Sanayi A.Ş.0,3562500,3642300,3535900,356250%5,51
Penguen Gıda Sanayi A.Ş.1,84641,88101,82061,8464%0,94
Petkim Petrokimya Holding A.S.0,5380500,5574400,5380500,538050%-4,31
Petrokent Turizm A.Ş.7,14007,19107,14007,1400%0,00
Pınar Entegre Et ve Un Sanayi A.Ş.0,0660710,0672610,0648800,066071%-1,77
Pinar Su Sanayi ve Ticaret A.S.0,0753750,0753750,0716530,072584%-3,31
Pinar Sut Mamulleri Sanayii A.S.0,1123150,1147780,1118220,112315%-2,98
QNB Bank A.Ş.0,2388680,2404190,2357660,238868%0,00
QNB Finansal Kiralama A.S.0,5745200,5851600,5692000,574520%-1,82
QNB Finansal Kiralama A.Ş.0,0660670,0672900,0655770,066067%-1,82
QNB Finansbank A.Ş.0,3921700,3947200,3870800,392170%0,00
Ral Yatirim Holding A.S.0,1095580,1111230,1087750,109558%-0,71
Ray Sigorta A.S.0,5951400,6116800,5868800,595140%-1,37
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,4400000,4500000,4400000,440000%-0,56
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,8290000,8428170,8290000,829000%-1,64
Sanko Pazarlama İthalat İhracat A.Ş.1,71821,74231,70781,7182%-2,35
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0610000,0615000,0610000,061000%-0,81
Sasa Polyester Sanayi A.Ş.0,0071510,0072130,0071100,007151%0,00
Selcuk Gida Endustri Ihracat A.S.19,909120,125519,692719,9091%-1,08
Serve Film Prodüksiyon Eglence A.S.0,9726601,05170,9301100,972660%1,27
Soktas Tekstil Sanayi ve Ticaret A.S.0,8662600,8662600,8491100,857680%0,00
Sonmez Filament Sentetik A.S.1,25001,29291,19291,2500%8,70
Sonmez Pamuklu Sanayii A.S.0,2060250,2104560,2015940,206025%2,20
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,42002,42002,40002,4000%0,00
Şekerbank T.A.Ş.0,2451900,2451900,2386200,240810%0,00
Tat Gida Sanayi A.S.2,02222,03332,00002,0222%-0,55
Tek Art Insaat Ticaret Turizm A.S.2,11802,14602,09932,1180%0,00
Tera Finansal Yatırımlar Holding A.Ş.0,4344370,4344370,4229670,427268%-3,87
Tera Yatirim Teknoloji Holding A.Ş.0,2852570,3012320,2624370,285257%-0,79
Tofas Turk Otomobil Fabrikasi A.S.2,21402,26802,20502,2140%-1,60
Tukas Gida Sanayi ve Ticaret A.S.0,3537030,3555550,3518510,353703%-2,05
Tupras Turkiye Petrol Rafinerileri A.S.1,61431,65711,61431,6143%-3,42
Turcas Petrol A.S.0,7479800,7606500,7479800,747980%-1,67
Turk Prysmian Kablo ve Sistemleri A.S.0,5195600,5229200,5162100,519560%-0,64
Turk Sise ve Cam Fabrikalari A.S.0,3421600,3421600,3318900,337760%-1,71
Turkcell Iletisim Hizmetleri A.S.2,22462,26092,18782,2246%-1,61
Turkish Airlines Inc.0,000940000,000940000,000920000,00093000%0,00
Turkiye Sigorta A.S.0,0261280,0261280,0258500,025850%0,00
Turkiye Sınai Kalkınma Bankası A.Ş.0,1381500,1416000,1324500,132450%-2,11
Türk Tuborg Bira ve Malt Sanayii A.Ş.2,11032,11032,04052,0580%-0,84
Türkiye Garanti Bankası A.Ş.0,8350700,8350700,8177900,823550%-1,38
Türkiye Kalkınma ve Yatırım Bankası A.Ş.0,6300100,6300100,5871700,612370%-1,82
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,4305100,4406800,3966100,430510%-2,31
Usak Seramik Sanayii A.S.0,0657440,0670330,0599430,065744%7,37
Vakif Finansal Kiralama A.S.0,0111420,0111420,0109050,010905%-0,86
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0262280,0262280,0253530,026103%-0,48
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,4382100,4511700,4252400,438210%0,59
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2417200,2439100,2417200,241720%-0,45
Vestel Elektronik Sanayi ve Ticaret A.S.5,05005,15005,00005,0500%-0,98
Viking Kagit ve Seluloz A.S.0,4000000,4058800,4000000,400000%-0,73
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0560000,0570000,0530000,055000%-1,79
Yapi ve Kredi Bankasi A.S.0,6080300,6259200,6054800,608030%-0,42
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2840400,2879900,2801000,284040%-0,69
Yesil Yapi Endustrisi A.S.0,5632180,5632180,5467340,549481%-0,99
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0984150,0996300,0978070,098415%-0,61
Zorlu Enerji Elektrik Üretim A.Ş.1,22331,23671,22331,2233%-0,55