Amerikan Doları 50,0261 %0,02Euro 56,1708 %-0,00Gram Altın 6.565,50 %-0,05Ons Altın 4.059,27 %-0,05Brent Petrol 94,7099 %-0,50EUR/USD 1,1229 %-0,02Bitcoin 80.270,58 %0,17Ethereum 2.420,18 %-0,03

16 Aralık 2003 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,6190470,6238090,6190470,619047%-0,76
Afyon Çimento Sanayi T.A.Ş.0,0940900,0940900,0930000,094090%0,58
Akbank T.A.Ş.2,03492,06292,02082,0349%0,00
Akçansa Çimento Sanayi ve Ticaret A.Ş.3,90003,97503,90003,9000%-1,27
Akenerji Elektrik Üretim A.Ş.1,14051,14851,09261,1405%3,62
Akin Tekstil A.S.2,14002,14002,08002,1100%1,44
Aksa Akrilik Kimya Sanayii A.Ş.0,0936700,0950680,0936700,093670%-0,74
Aksigorta A.Ş.1,17411,18261,16551,1741%0,74
Aksu Enerji Ve Ticaret A.S.0,5406500,5628000,5362100,540650%1,67
Alarko Carrier Sanayi ve Ticaret A.S.12,312512,437511,375012,3125%8,84
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0235480,0237240,0228450,023548%2,29
Alarko Holding A.Ş.1,56771,59021,55641,5677%-1,42
Alcatel Lucent Teletas Telekomunikasyon A.S.2,90142,97462,90142,9014%3,48
Alkim Alkali Kimya A.S.0,2925790,2925790,2868100,292579%1,43
Alkim Kagit Sanayi ve Ticaret A.S.0,1442850,1466660,1404760,144285%2,71
Altinyunus Cesme Turistik Inc.2,49912,53312,44812,4991%-2,00
Anadolu Anonim Türk Sigorta Şirketi0,3187420,3303320,3052190,318742%5,10
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,4314400,4364570,4314400,431440%-0,58
Anadolu Grubu Holding A.S.0,0708750,0708750,0656250,070875%8,00
Anadolu Hayat Emeklilik A.S.0,5198100,5315300,4924500,519810%4,72
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,8373120,8524440,8322680,837312%0,61
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,1620760,1664560,1620760,162076%0,00
Arcelik A.S.7,21957,21957,02447,1220%0,00
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,4889000,4988100,4856000,488900%-0,67
Arsan Tekstil Sanayi ve Ticaret A.S.0,0608800,0608800,0587440,059278%0,91
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1602480,1646590,1587780,160248%1,87
Ata Gayrimenkul Yatirim Ortakligi A.S.0,5782300,6067900,5711000,578230%-1,82
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,2717000,2780200,2653800,271700%0,00
Atlantis Yatirim Holding A.S.1,08121,16051,08121,0812%-1,04
Atlas Yatırım Ortaklığı A.Ş.0,4678900,4894200,4620200,467890%-2,45
Avrasya Gayrimenkul Yatirim Ortakligi A.S.0,9552400,9795300,9471500,955240%-2,48
Ayen Enerji A.S.0,5719800,5853900,5585800,571980%0,79
Aygaz A.S.3,57503,57503,50003,5250%-0,70
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,61381,62601,60171,6138%1,53
Bak Ambalaj Sanayi ve Ticaret A.S.0,9427370,9427370,9276770,927677%-0,65
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,75001,78751,75001,7500%-1,41
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0283110,0284380,0280570,028311%0,00
Batisoke Cimento Sanayi ve Ticaret A.S.0,2569600,2569600,2529800,252980%-0,78
Besiktas Futbol Yatirimlari A.S.0,3923120,4022190,3804230,392312%3,13
Big Medya Teknoloji Anonim Sirketi2,28482,28482,22462,2346%-3,26
Birlik Mensucat Fabric Industry and Trade Inc.5,42695,96135,42695,4269%0,00
Blume Metal Kimya Anonim Sirketi0,1339020,1357360,1329850,133902%0,00
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.1,01001,04001,00001,0100%0,50
Borusan Yatirim ve Pazarlama A.S.2,28332,33332,26672,2833%-0,72
Bosch Fren Sistemleri A.Ş.2,30002,30002,11002,3000%0,00
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0251710,0251710,0248190,024995%0,71
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,14021,16461,10981,1402%1,63
Burcelik Bursa Celik Dokum Sanayi A.S.0,0596150,0615380,0592300,059615%-1,90
Bursa Cimento Fabrikasi A.S.1,11261,12331,10191,1126%0,00
Celik Halat ve Tel Sanayii A.S.0,8274300,8410000,7912600,827430%4,57
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,5839100,5839100,5701100,574710%0,00
Cim Beton Hazirbeton Prefabrication A.S.8,00008,00007,90007,9500%-0,62
Cimentas Izmir Cimento Fabrikasi A.S.2,37582,38782,37582,3758%0,00
Coca-Cola İçecek A.Ş.3,30003,35003,23003,3000%0,61
Cosmos Yatirim Holding A.S.0,5707000,5707000,5428600,556780%-1,23
Çelebi Hava Servisi A.Ş.5,05565,05564,94444,9722%-1,11
Çimsa Çimento Sanayi ve Ticaret A.Ş.3,35003,40003,35003,3500%-2,19
Dagi Yatirim Holding A.S.1,23461,23461,16501,1849%-2,46
Dardanel Onentas Gida Sanayi A.S.1,06001,09001,04001,0600%0,00
Demisas Dokum Emaye Sanayi A.S.0,4095900,4095900,4095900,409590%0,53
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.1,57001,62001,56001,5700%-4,27
Derimod Konfeksiyon Ayakkabi A.S.0,7037400,7037400,6676500,703740%6,12
Deva Holding A.S.0,3443800,3443800,3227000,328440%9,57
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.3,32503,37503,27503,3250%-2,21
Dogan Burda Magazine Publishing and Media Inc.2,28482,28482,22212,2346%-3,26
Dogan Sirketler Grubu Holdings A.S.0,7563000,7563000,7383000,744300%-0,80
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,5034480,5198640,4979750,503448%-1,08
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,5034500,5198600,4979800,503450%-1,07
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,2834800,2880200,2812100,283480%0,00
Dogusan Boru Sanayii ve Ticaret A.S.0,6852200,6933800,6770700,685220%0,00
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.2,48822,48822,39342,4171%-0,97
Dunya Holding A.Ş.12,358212,494012,358212,3582%0,00
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0433180,0439810,0430970,043318%0,00
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1629620,1629620,1574070,159259%1,18
Eczacibasi Yatirim Holding A.S.1,21671,23331,19171,2167%1,39
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.1,32921,32921,29061,3099%1,49
Ege Endustri ve Ticaret A.S.6,10006,30005,45006,1000%-0,81
Ege Profil ve Sanayi A.S.0,1096800,1096800,1088800,109680%-0,73
Ege Seramik Sanayi ve Ticaret A.Ş.1,28001,30001,26001,2800%4,92
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,8397000,8558500,8343200,839700%0,64
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,3813300,3866700,3653300,381330%3,62
Emek Elektrik Endüstrisi A.Ş.0,4500000,4650000,4450000,450000%1,12
Eminis Ambalaj A.S.1,65051,65051,54981,6350%0,00
Enka Insaat ve Sanayi A.S.0,6143580,6294650,5891790,614358%4,27
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,01141,01140,9983201,0114%1,97
Eregli Demir ve Celik Fabrikalari T.A.S.0,3039560,3097640,3020200,303956%-1,26
Ersu Meyve ve Gida Sanayi A.S.0,7430700,7475400,7385900,743070%1,22
Escort Teknoloji Yatırım A.Ş.0,0326420,0328250,0322750,032642%0,56
Federal-Mogul Izmit Piston3,45713,52863,37143,4571%2,11
Ford Otomotiv Sanayi A.Ş.0,8950000,9050000,8950000,895000%-1,65
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0063740,0063740,0062760,006374%2,38
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.0,9983901,01080,9735800,998390%1,90
Garanti Faktoring A.S.0,3140200,3185400,3117600,314020%0,00
Garanti Yatirim Ortakligi A.S.0,2150900,2150900,1805700,215090%19,12
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0509990,0537150,0488870,050999%4,97
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,8432060,8523120,8341000,843206%5,71
Goodyear Lastikleri T.A.Ş.0,1011430,1042790,0995750,101143%2,38
Göltaş Göller Bölgesi Çimento A.Ş.2,96003,16002,92002,9600%0,68
GSD Denizcilik Gayrimenkul A.Ş.0,3933200,3999900,3899900,393320%0,85
GSD Holding A.S.0,3016000,3016000,2806900,292640%6,52
Gubre Fabrikalari T.A.S.0,1369700,1392100,1354700,136970%-1,61
Hacı Ömer Sabancı Holding A.Ş.3,31563,42093,31563,3156%-3,08
Hektaş Ticaret T.A.Ş.0,0233980,0233980,0230570,023398%0,73
Hürriyet Gazetecilik ve Matbaacılık A.Ş.2,58772,58772,51702,5311%-1,65
ICBC Turkey Bank A.S.0,2806000,2874500,2737600,280600%2,50
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,0896000,0900000,0886000,089600%-0,44
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.1,37421,38211,36621,3742%-0,57
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,7600000,7800000,7400000,760000%2,70
Ihlas Holding A.S.0,9035700,9192800,9035700,903570%-1,71
Intema Insaat ve Tesisat Malzeme A.S.0,6551600,6551600,6326800,648740%2,54
Inveo Yatırım Holding A.Ş.0,0264260,0264260,0257120,026426%2,78
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,6366100,6557100,6366100,636610%0,00
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,6366100,6557080,6366100,636610%0,00
Is Finansal Kiralama A.S.0,1543200,1563100,1543200,154320%-0,43
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,5491500,5585400,5444600,549150%-2,50
Isiklar Enerji ve Yapı Holding A.Ş.0,7800000,8000000,7600000,780000%1,30
Izmir Demir Celik Sanayi A.S.0,2905000,2938200,2755600,290500%6,71
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,5310000,5310000,5244400,531000%1,25
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,2158800,2158800,2027900,207700%6,72
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0683800,0704300,0675600,068380%9,15
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,1812500,1812500,1680200,171980%5,69
Karsan Otomotiv Sanayii ve Ticaret A.S.2,45112,54722,35502,4511%7,94
Karsu Tekstil Sanayii ve Ticaret A.S.0,7600000,7633300,7333300,760000%0,00
Kartonsan Karton Sanayi ve Ticaret A.Ş.66,785766,785765,000065,3571%-1,08
Kent Gıda Maddeleri Sanayii A.Ş.0,0176000,0180000,0176000,017600%-1,12
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,0649800,0686000,0642600,064980%-0,57
Kervansaray Yatirim Holding A.S.1,02801,03471,00781,0280%0,66
Klimasan Klima Sanayi ve Ticaret A.Ş.0,4280300,4356100,4204500,428030%1,80
Koç Holding A.Ș.6,22406,31256,19456,2240%-1,40
Konfrut Gida Sanayi ve Ticaret A.S.0,0609370,0609370,0593750,060000%-0,52
Konya Cimento Sanayii A.S.14,800015,000014,400014,8000%2,78
Kordsa Teknik Tekstil A.S.0,1194790,1205320,1194790,119479%-0,87
Koza Anadolu Metal Madencilik A.S.0,1620800,1664600,1620800,162080%0,00
Kristal Kola ve Meşrubat Sanayi A.Ş.1,40271,40271,37971,3873%-1,63
Kuvva Gıda Ticaret ve Sanayi A.Ş.0,9677970,9969770,9605020,967797%-2,45
Kütahya Porselen Sanayi A.Ş.1,05201,06491,03901,0520%1,89
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0278040,0279260,0271950,027804%2,24
Logo Yazilim Sanayi ve Ticaret A.S.1,17501,19171,16671,1750%-0,70
Luks Kadife Ticaret Sanayii A.S.1,00241,02470,9281501,0024%8,00
Lydia Holding AS0,9753250,9753250,9272460,947851%1,47
Makina Takim Endustrisi A.S.0,5097500,5279600,5097500,509750%0,00
Marmaris Altinyunus Turistik Tesisler A.S.2,92503,20002,65002,9250%-8,59
Marshall Boya ve Vernik Sanayi A.Ş.10,974011,054110,893910,9740%0,00
Marti Otel İşletmeleri A.Ş.0,7200000,7200000,7100000,710000%-1,39
Mazhar Zorlu Holding A.S.2,77502,92502,47502,7750%4,72
Menderes Tekstil Sanayi ve Ticaret A.S.0,3070700,3174200,3001700,307070%2,30
Merko Gıda Sanayi ve Ticaret A.Ş.1,47501,51061,47501,4750%0,00
Metemtur Otelcilik ve Turizm AS0,6821400,6914800,6774700,682140%0,00
Metro Ticari ve Mali Yatirimlar Holding A.S.0,7844100,8050600,7792500,784410%-0,65
Metro Yatirim Ortakligi A.S.0,9133300,9266700,8000000,913330%14,17
Migros Ticaret Anonim Sirketi8,00008.120.000,007.840.000,008.120.000,00%0,50
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,9753300,9753300,9272500,947850%1,47
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,6982500,7125000,6982500,698250%-0,68
Mondi Turkey Corrugated Cardboard Inc.0,6982470,7124970,6982470,698247%-0,68
Net Holding A.S.0,1853500,1908000,1853500,185350%-1,45
Netas Telekomunikasyon A.S.3,60003,67503,60003,6000%0,70
Nuh Cimento Sanayi A.S.2,20002,20002,17502,2000%1,15
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,3650000,3725000,3650000,365000%0,69
Otokar Otomotiv ve Savunma Sanayi A.Ş.3,60003,72503,55003,6000%2,86
Oyak Cimento Fabrikalari A.S.0,4951880,4951880,4873280,487328%0,00
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0069260,0070610,0068590,006926%1,97
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.8,25008,25008,05008,1000%2,53
Parsan Makina Parçaları Sanayi A.Ş.0,3403000,3482800,3403000,340300%-2,29
Penguen Gıda Sanayi A.Ş.1,82921,85511,82921,8292%0,00
Petkim Petrokimya Holding A.S.0,5380500,5429000,5332000,538050%0,00
Petrokent Turizm A.Ş.7,29307,65007,14007,2930%-2,05
Pınar Entegre Et ve Un Sanayi A.Ş.0,0702380,0714280,0696420,070238%0,86
Pinar Su Sanayi ve Ticaret A.S.0,0756850,0756850,0728940,074445%-0,83
Pinar Sut Mamulleri Sanayii A.S.0,1103440,1142850,1093590,110344%-2,18
QNB Bank A.Ş.0,2512770,2543790,2497250,251277%-0,61
QNB Finansal Kiralama A.S.0,5798400,5851600,5798400,579840%0,00
QNB Finansal Kiralama A.Ş.0,0668010,0672900,0668010,066801%0,00
QNB Finansbank A.Ş.0,4125400,4176400,4100000,412540%-0,61
Ral Yatirim Holding A.S.0,1087750,1111230,1087750,108775%-0,71
Ray Sigorta A.S.0,6116800,6364700,6034100,611680%2,78
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,4475000,4500000,4425000,447500%-0,56
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,8290000,8497250,8151830,829000%1,69
Sanko Pazarlama İthalat İhracat A.Ş.1,70781,75271,70091,7078%0,00
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0620000,0620000,0605000,062000%0,00
Sasa Polyester Sanayi A.Ş.0,0073170,0074200,0071510,007317%1,44
Selcuk Gida Endustri Ihracat A.S.19,692719,909119,692719,6927%0,00
Serve Film Prodüksiyon Eglence A.S.0,9665800,9969800,9605000,966580%-2,45
Soktas Tekstil Sanayi ve Ticaret A.S.0,8619700,8619700,8319500,861970%1,00
Sonmez Filament Sentetik A.S.1,18571,20711,15711,1857%-2,92
Sonmez Pamuklu Sanayii A.S.0,1940620,1962780,1927330,194062%-2,23
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,46002,46002,45002,4500%-0,41
Şekerbank T.A.Ş.0,2517500,2517500,2342400,249560%-0,87
Tat Gida Sanayi A.S.2,10002,13002,06002,1000%1,94
Tek Art Insaat Ticaret Turizm A.S.2,11802,12732,00602,1180%0,44
Tera Finansal Yatırımlar Holding A.Ş.0,4444730,4444730,4200990,427268%-2,29
Tera Yatirim Teknoloji Holding A.Ş.0,2898210,2966670,2692820,289821%-1,55
Tofas Turk Otomobil Fabrikasi A.S.2,31302,38502,31302,3130%-1,91
Tukas Gida Sanayi ve Ticaret A.S.0,3500000,3574070,3500000,350000%-1,05
Tupras Turkiye Petrol Rafinerileri A.S.1,57141,60001,57141,5714%-1,79
Turcas Petrol A.S.0,7353000,7543200,7226200,735300%0,00
Turk Prysmian Kablo ve Sistemleri A.S.0,5329700,5430300,5229200,532970%0,63
Turk Sise ve Cam Fabrikalari A.S.0,3421600,3421600,3377600,339230%-0,86
Turkcell Iletisim Hizmetleri A.S.2,26092,27942,24302,2609%0,00
Turkish Airlines Inc.0,000940000,000940000,000910000,00091000%0,00
Turkiye Sigorta A.S.0,0264060,0264060,0258500,025850%-3,63
Turkiye Sınai Kalkınma Bankası A.Ş.0,1466900,1503600,1452700,145270%0,99
Türk Tuborg Bira ve Malt Sanayii A.Ş.2,05802,05802,02312,0405%0,00
Türkiye Garanti Bankası A.Ş.0,9387400,9387400,9041800,909940%-2,47
Türkiye Kalkınma ve Yatırım Bankası A.Ş.0,6300100,6300100,5985100,607330%-5,49
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,3932200,3966100,3864400,393220%0,00
Usak Seramik Sanayii A.S.0,0676770,0683220,0670330,067677%0,96
Vakif Finansal Kiralama A.S.0,0110480,0110480,0106680,010668%-1,75
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0269770,0269770,0243540,026727%1,42
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,4693200,4771000,4537700,469320%-0,55
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2460900,2482800,2439100,246090%0,00
Vestel Elektronik Sanayi ve Ticaret A.S.5,30005,40005,25005,3000%-0,93
Viking Kagit ve Seluloz A.S.0,4000000,4058800,3970600,400000%0,74
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0580000,0590000,0570000,058000%0,00
Yapi ve Kredi Bankasi A.S.0,7089500,7345000,6961700,708950%-2,63
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2958800,2978500,2899600,295880%0,00
Yesil Yapi Endustrisi A.S.0,5824500,5824500,5659650,582450%2,42
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0984150,0990220,0978070,098415%-0,61
Zorlu Enerji Elektrik Üretim A.Ş.1,35101,37791,27701,3510%4,15