Amerikan Doları 50,0245 %0,01Euro 56,1702 %-0,00Gram Altın 6.566,00 %-0,03Ons Altın 4.059,43 %-0,05Brent Petrol 94,7099 %-0,50EUR/USD 1,1228 %-0,02Bitcoin 80.272,49 %0,17Ethereum 2.420,44 %-0,02

18 Aralık 2003 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,6428570,6571420,6285710,642857%3,05
Afyon Çimento Sanayi T.A.Ş.0,0995600,0995600,0951900,099560%5,20
Akbank T.A.Ş.2,02082,04892,02082,0208%0,00
Akçansa Çimento Sanayi ve Ticaret A.Ş.4,05004,07504,00004,0500%1,89
Akenerji Elektrik Üretim A.Ş.1,15651,17241,14051,1565%0,69
Akin Tekstil A.S.2,16002,16002,13002,1400%-0,93
Aksa Akrilik Kimya Sanayii A.Ş.0,0957670,0964660,0943690,095767%0,74
Aksigorta A.Ş.1,23111,23111,18011,2311%2,61
Aksu Enerji Ve Ticaret A.S.0,5628000,5893900,5583700,562800%2,42
Alarko Carrier Sanayi ve Ticaret A.S.12,250012,875012,250012,2500%-3,92
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0242510,0242510,0233730,024251%2,99
Alarko Holding A.Ş.1,56771,57901,55641,5677%0,72
Alcatel Lucent Teletas Telekomunikasyon A.S.3,07213,12083,02333,0721%1,61
Alkim Alkali Kimya A.S.0,2909300,2950510,2909300,290930%0,00
Alkim Kagit Sanayi ve Ticaret A.S.0,1419040,1442850,1419040,141904%0,00
Altinyunus Cesme Turistik Inc.2,44812,51612,44812,4481%-1,37
Anadolu Anonim Türk Sigorta Şirketi0,3245370,3245370,3187420,324537%1,82
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,4364570,4364570,4314400,436457%0,58
Anadolu Grubu Holding A.S.0,0735000,0735000,0708750,073500%3,70
Anadolu Hayat Emeklilik A.S.0,5315300,5393500,5276300,531530%-0,73
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,8322680,8373120,8171360,832268%0,61
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,1649960,1664560,1620760,164996%1,80
Arcelik A.S.7,21957,21957,07327,1707%2,08
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,4690800,4889000,4657800,469080%-2,74
Arsan Tekstil Sanayi ve Ticaret A.S.0,0598120,0598120,0592780,059278%-0,45
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1631890,1646590,1602480,163189%1,84
Ata Gayrimenkul Yatirim Ortakligi A.S.0,6210700,6389100,5996500,621070%4,82
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,2780200,2843300,2717000,278020%2,33
Atlantis Yatirim Holding A.S.1,10391,13221,06991,1039%1,04
Atlas Yatırım Ortaklığı A.Ş.0,4639700,4718000,4620200,463970%0,00
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,02001,02810,9876201,0200%5,88
Ayen Enerji A.S.0,6122000,6256000,5987900,612200%4,58
Aygaz A.S.3,72503,72503,57503,7000%3,50
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,56531,58961,56531,5653%-0,77
Bak Ambalaj Sanayi ve Ticaret A.S.0,9487600,9487600,9337010,933701%-0,96
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,81251,85001,80001,8125%0,69
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0289450,0290720,0285650,028945%1,33
Batisoke Cimento Sanayi ve Ticaret A.S.0,2669200,2669200,2609400,266920%2,29
Besiktas Futbol Yatirimlari A.S.0,4002370,4061810,3942930,400237%2,54
Big Medya Teknoloji Anonim Sirketi2,27482,27482,23462,2497%-0,44
Birlik Mensucat Fabric Industry and Trade Inc.5,38585,83805,38585,3858%0,00
Blume Metal Kimya Anonim Sirketi0,1339020,1348190,1329850,133902%0,69
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.1,00001,01000,9900001,0000%0,00
Borusan Yatirim ve Pazarlama A.S.2,16672,16672,10002,1667%0,78
Bosch Fren Sistemleri A.Ş.2,48002,63002,45002,4800%1,22
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0262280,0262280,0258760,025876%-1,34
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,13421,15851,12801,1342%-3,63
Burcelik Bursa Celik Dokum Sanayi A.S.0,0600000,0603840,0592300,060000%0,00
Bursa Cimento Fabrikasi A.S.1,10191,12331,10191,1019%-0,96
Celik Halat ve Tel Sanayii A.S.0,8229100,8319500,8183900,822910%-1,09
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,5747100,5747100,5517200,565520%0,00
Cim Beton Hazirbeton Prefabrication A.S.8,00008,00007,90008,0000%0,00
Cimentas Izmir Cimento Fabrikasi A.S.2,37582,38782,37582,3758%-0,51
Coca-Cola İçecek A.Ş.3,40003,45003,28003,4000%3,66
Cosmos Yatirim Holding A.S.0,5741800,5741800,5533000,560260%3,87
Çelebi Hava Servisi A.Ş.5,11115,11114,97225,0556%0,00
Çimsa Çimento Sanayi ve Ticaret A.Ş.3,30003,32503,27503,3000%-0,75
Dagi Yatirim Holding A.S.1,45371,45371,22471,4537%19,67
Dardanel Onentas Gida Sanayi A.S.1,08001,11001,08001,0800%0,93
Demisas Dokum Emaye Sanayi A.S.0,4074200,4117500,4074200,407420%-1,05
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.1,90001,90001,61001,9000%19,50
Derimod Konfeksiyon Ayakkabi A.S.0,6811900,6857000,6721700,681190%-1,31
Deva Holding A.S.0,3137700,3137700,3073900,309940%0,83
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.3,32503,35003,27503,3250%1,53
Dogan Burda Magazine Publishing and Media Inc.2,27232,27232,23462,2472%-0,56
Dogan Sirketler Grubu Holdings A.S.0,7878200,7878200,7413000,780310%5,26
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,5143920,5198640,5089200,514392%-2,08
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,5143900,5198600,5089200,514390%-2,08
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,2857500,2880200,2834800,285750%0,80
Dogusan Boru Sanayii ve Ticaret A.S.0,6852200,6852200,6770700,685220%0,00
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.2,51182,51182,32232,3460%-2,94
Dunya Holding A.Ş.12,358212,494012,222412,3582%0,00
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0437600,0442020,0437600,043760%-1,00
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1648140,1648140,1592590,162962%0,00
Eczacibasi Yatirim Holding A.S.1,20831,21671,19171,2083%0,69
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.1,31951,31951,29061,3099%0,00
Ege Endustri ve Ticaret A.S.6,20006,20006,15006,2000%0,81
Ege Profil ve Sanayi A.S.0,1080790,1088800,1080790,108079%-1,46
Ege Seramik Sanayi ve Ticaret A.Ş.1,31001,33001,31001,3100%0,00
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,8397000,8504700,8343200,839700%0,00
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,3920000,3946700,3840000,392000%2,80
Emek Elektrik Endüstrisi A.Ş.0,4500000,4600000,4500000,450000%0,00
Eminis Ambalaj A.S.1,69701,69701,61181,6970%3,79
Enka Insaat ve Sanayi A.S.0,6193940,6244290,6042860,619394%0,82
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,05051,05701,01791,0505%3,87
Eregli Demir ve Celik Fabrikalari T.A.S.0,3039560,3078280,2981480,303956%1,29
Ersu Meyve ve Gida Sanayi A.S.0,7430700,7565000,7385900,743070%0,61
Escort Teknoloji Yatırım A.Ş.0,0326420,0330090,0326420,032642%-1,11
Federal-Mogul Izmit Piston3,42863,45713,40003,4286%0,00
Ford Otomotiv Sanayi A.Ş.0,9250000,9350000,9000000,925000%2,21
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0067200,0068690,0066220,006720%3,82
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.1,08521,10381,05421,0852%4,17
Garanti Faktoring A.S.0,3208000,3253200,3140200,320800%2,16
Garanti Yatirim Ortakligi A.S.0,2814800,2814800,2363400,276170%14,29
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0497920,0506970,0494900,049792%-0,60
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,9105900,9379080,9014840,910590%-0,60
Goodyear Lastikleri T.A.Ş.0,1081990,1089830,1058470,108199%3,76
Göltaş Göller Bölgesi Çimento A.Ş.2,94002,98002,94002,9400%-0,68
GSD Denizcilik Gayrimenkul A.Ş.0,3966600,3999900,3933200,396660%1,71
GSD Holding A.S.0,2986100,2986100,2926400,295630%1,02
Gubre Fabrikalari T.A.S.0,1392100,1407100,1392100,139210%0,00
Hacı Ömer Sabancı Holding A.Ş.3,36833,39463,31563,3683%1,59
Hektaş Ticaret T.A.Ş.0,0256190,0256190,0244230,024423%-0,70
Hürriyet Gazetecilik ve Matbaacılık A.Ş.2,54522,54522,48872,5170%0,56
ICBC Turkey Bank A.S.0,2737600,2806000,2737600,273760%-2,44
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,0896000,0900000,0880000,089600%0,67
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.1,35831,38211,35831,3583%0,00
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,7700000,7800000,7600000,770000%1,32
Ihlas Holding A.S.0,9114300,9271400,9035700,911430%1,76
Intema Insaat ve Tesisat Malzeme A.S.0,7258200,7258200,6680100,693700%5,88
Inveo Yatırım Holding A.Ş.0,0252360,0261880,0252360,025236%-4,50
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,6429800,6557100,6366100,642980%1,00
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,6429760,6557080,6366100,642976%1,00
Is Finansal Kiralama A.S.0,1556500,1583100,1536500,155650%0,86
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,5538500,5585400,5444600,553850%0,86
Isiklar Enerji ve Yapı Holding A.Ş.0,8000000,8100000,7900000,800000%1,27
Izmir Demir Celik Sanayi A.S.0,2739000,2838600,2672600,273900%-1,20
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,5506700,5539400,5310000,550670%2,44
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,2175100,2175100,2011600,210970%6,61
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0651000,0671500,0638700,065100%2,58
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,1878600,1878600,1693400,181250%5,39
Karsan Otomotiv Sanayii ve Ticaret A.S.2,45112,49922,42712,4511%0,00
Karsu Tekstil Sanayii ve Ticaret A.S.0,7500000,7633300,7500000,750000%-0,88
Kartonsan Karton Sanayi ve Ticaret A.Ş.65,357165,357164,642964,6429%-0,55
Kent Gıda Maddeleri Sanayii A.Ş.0,0175000,0176000,0173000,017500%0,00
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,0653500,0660700,0649800,065350%0,57
Kervansaray Yatirim Holding A.S.1,02131,03471,01451,0213%0,66
Klimasan Klima Sanayi ve Ticaret A.Ş.0,4242400,4318200,4242400,424240%-0,89
Koç Holding A.Ș.6,31256,37156,13556,3125%2,39
Konfrut Gida Sanayi ve Ticaret A.S.0,0600000,0600000,0590620,059375%-0,52
Konya Cimento Sanayii A.S.15,500015,900015,500015,5000%0,65
Kordsa Teknik Tekstil A.S.0,1205320,1215850,1189530,120532%0,88
Koza Anadolu Metal Madencilik A.S.0,1650000,1664600,1620800,165000%1,80
Kristal Kola ve Meşrubat Sanayi A.Ş.1,36431,36431,33371,3337%-1,69
Kuvva Gıda Ticaret ve Sanayi A.Ş.0,9677970,9726600,9556390,967797%0,00
Kütahya Porselen Sanayi A.Ş.1,07791,08441,07141,0779%1,84
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0274390,0276820,0274390,027439%-0,88
Logo Yazilim Sanayi ve Ticaret A.S.1,26671,31671,25001,2667%2,70
Luks Kadife Ticaret Sanayii A.S.0,9875601,00980,9801300,987560%-3,62
Lydia Holding AS0,9547200,9547200,9341140,947851%0,73
Makina Takim Endustrisi A.S.0,4733400,5006500,4733400,473340%-7,14
Marmaris Altinyunus Turistik Tesisler A.S.2,87502,97502,80002,8750%-0,86
Marshall Boya ve Vernik Sanayi A.Ş.11,134211,214310,893911,1342%1,46
Marti Otel İşletmeleri A.Ş.0,7200000,7200000,7100000,715000%0,70
Mazhar Zorlu Holding A.S.2,62502,65002,55002,6250%0,96
Menderes Tekstil Sanayi ve Ticaret A.S.0,3105200,3174200,3070700,310520%1,12
Merko Gıda Sanayi ve Ticaret A.Ş.1,51061,56391,49281,5106%0,00
Metemtur Otelcilik ve Turizm AS0,6821400,6868100,6774700,682140%0,69
Metro Ticari ve Mali Yatirimlar Holding A.S.0,7844100,7947400,7792500,784410%0,00
Metro Yatirim Ortakligi A.S.0,8800000,8866700,8533300,880000%-0,75
Migros Ticaret Anonim Sirketi8,00008.080.000,007.960.000,008.080.000,00%0,50
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,9547200,9547200,9341100,947850%0,73
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,7267500,7315000,7172500,726750%0,66
Mondi Turkey Corrugated Cardboard Inc.0,7267460,7314960,7172460,726746%0,66
Net Holding A.S.0,1880800,1908000,1853500,188080%1,47
Netas Telekomunikasyon A.S.3,60003,62503,55003,6000%1,41
Nuh Cimento Sanayi A.S.2,20002,20002,17502,1875%0,57
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,4000000,4400000,3900000,400000%-8,05
Otokar Otomotiv ve Savunma Sanayi A.Ş.3,67503,70003,55003,6750%2,80
Oyak Cimento Fabrikalari A.S.0,4991180,4991180,4912580,491258%-0,79
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0070610,0070610,0068590,007061%1,95
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.8,10008,10007,95008,0000%0,63
Parsan Makina Parçaları Sanayi A.Ş.0,3695400,3722000,3589100,369540%5,30
Penguen Gıda Sanayi A.Ş.1,82921,83781,82061,8292%0,47
Petkim Petrokimya Holding A.S.0,5429000,5477500,5380500,542900%0,00
Petrokent Turizm A.Ş.7,39507,65007,24207,3950%2,11
Pınar Entegre Et ve Un Sanayi A.Ş.0,0726190,0761900,0696420,072619%2,52
Pinar Su Sanayi ve Ticaret A.S.0,0750650,0750650,0728940,074134%0,84
Pinar Sut Mamulleri Sanayii A.S.0,1098520,1108370,1083740,109852%0,45
Platform Turizm Tasimacilik A.S.26,800026,900026,800026,8000%-0,78
QNB Bank A.Ş.0,2559300,2621340,2528280,255930%1,85
QNB Finansal Kiralama A.S.0,5904800,6064400,5798400,590480%0,91
QNB Finansal Kiralama A.Ş.0,0680240,0697370,0668010,068024%1,09
QNB Finansbank A.Ş.0,4201800,4303700,4150900,420180%1,85
Ral Yatirim Holding A.S.0,1111230,1134710,1095580,111123%0,71
Ray Sigorta A.S.0,6116800,6199400,6034100,611680%0,00
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,4475000,4500000,4400000,447500%0,56
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,8497250,8635420,8428170,849725%-1,60
Sanko Pazarlama İthalat İhracat A.Ş.1,72511,73541,70781,7251%1,01
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0630000,0635000,0620000,063000%2,44
Sasa Polyester Sanayi A.Ş.0,0075660,0076170,0074620,007566%0,56
Selcuk Gida Endustri Ihracat A.S.19,692719,909119,476319,6927%0,00
Serve Film Prodüksiyon Eglence A.S.0,9665800,9726600,9544200,966580%0,00
Soktas Tekstil Sanayi ve Ticaret A.S.0,8834100,8834100,8662600,866260%1,00
Sonmez Filament Sentetik A.S.1,18571,19291,17141,1857%-1,78
Sonmez Pamuklu Sanayii A.S.0,1940620,1949480,1927330,194062%0,00
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,41002,43002,40002,4100%0,00
Şekerbank T.A.Ş.0,2539400,2539400,2473800,249560%1,78
Tat Gida Sanayi A.S.2,06002,08002,04002,0600%-1,90
Tek Art Insaat Ticaret Turizm A.S.2,15532,16462,14602,1553%0,00
Tera Finansal Yatırımlar Holding A.Ş.0,5233320,5233320,4416060,523332%19,67
Tera Yatirim Teknoloji Holding A.Ş.0,3012320,3080780,2921030,301232%3,94
Tofas Turk Otomobil Fabrikasi A.S.2,49302,52002,29502,4930%7,78
Tukas Gida Sanayi ve Ticaret A.S.0,3500000,3518510,3481480,350000%0,53
Tupras Turkiye Petrol Rafinerileri A.S.1,55711,58571,54291,5571%0,00
Turcas Petrol A.S.0,7479800,7669900,7416400,747980%-1,67
Turk Prysmian Kablo ve Sistemleri A.S.0,5195600,5262700,5162100,519560%-2,52
Turk Sise ve Cam Fabrikalari A.S.0,3465700,3465700,3362900,346570%3,06
Turkcell Iletisim Hizmetleri A.S.2,40842,42692,27942,4084%5,66
Turkish Airlines Inc.0,000910000,000910000,000900000,00091000%1,11
Turkiye Sigorta A.S.0,0259890,0259890,0257110,025850%0,00
Turkiye Sınai Kalkınma Bankası A.Ş.0,1566600,1605800,1523900,152390%2,88
Türk Tuborg Bira ve Malt Sanayii A.Ş.2,09282,09282,04052,0580%0,85
Türkiye Garanti Bankası A.Ş.0,9502500,9502500,9157000,938740%3,17
Türkiye Kalkınma ve Yatırım Bankası A.Ş.0,6552100,6552100,6174100,630010%2,46
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,3864400,3898300,3864400,386440%0,00
Usak Seramik Sanayii A.S.0,0670330,0689670,0657440,067033%-3,70
Vakif Finansal Kiralama A.S.0,0108580,0108580,0105260,010668%0,44
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0269770,0269770,0264770,026852%0,00
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,4848800,4848800,4693200,484880%3,32
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2471900,2625000,2460900,247190%0,00
Vestel Elektronik Sanayi ve Ticaret A.S.5,45005,50005,30005,4500%2,83
Viking Kagit ve Seluloz A.S.0,4088200,4117600,4029400,408820%0,72
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0580000,0580000,0570000,058000%1,75
Yapi ve Kredi Bankasi A.S.0,7281100,7345000,7089500,728110%3,64
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2998200,3096800,2978500,299820%2,01
Yesil Yapi Endustrisi A.S.0,5989340,5989340,5851970,585197%-0,93
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0990220,0996300,0984150,099022%0,62
Zorlu Enerji Elektrik Üretim A.Ş.1,37111,50561,37111,3711%2,00