Amerikan Doları 50,0236 %0,01Euro 56,1720 %-0,00Gram Altın 6.566,50 %-0,03Ons Altın 4.060,09 %-0,03Brent Petrol 94,7293 %-0,48EUR/USD 1,1229 %-0,01Bitcoin 80.228,94 %0,11Ethereum 2.417,64 %-0,14

23 Aralık 2003 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,6523800,6619040,6476190,652380%0,00
Afyon Çimento Sanayi T.A.Ş.0,1006600,1023000,1001100,100660%0,00
Akbank T.A.Ş.2,04892,10502,03492,0489%0,00
Akçansa Çimento Sanayi ve Ticaret A.Ş.4,17504,30004,15004,1750%-1,76
Akenerji Elektrik Üretim A.Ş.1,15651,19631,15651,1565%-0,68
Akin Tekstil A.S.2,49002,49002,29002,4000%4,80
Aksa Akrilik Kimya Sanayii A.Ş.0,0985630,1006610,0985630,098563%-1,40
Aksigorta A.Ş.1,27481,31121,27481,2748%-2,78
Aksu Enerji Ve Ticaret A.S.0,5716700,5805300,5672300,571670%0,78
Alarko Carrier Sanayi ve Ticaret A.S.12,500013,300012,500012,5000%-2,34
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0242510,0247780,0242510,024251%-0,72
Alarko Holding A.Ş.1,61281,66921,61281,6128%-1,38
Alcatel Lucent Teletas Telekomunikasyon A.S.3,38903,51103,31593,3890%0,00
Alkim Alkali Kimya A.S.0,3008200,3074140,3008200,300820%-0,82
Alkim Kagit Sanayi ve Ticaret A.S.0,1395230,1428570,1357140,139523%-3,30
Altinyunus Cesme Turistik Inc.2,43112,46512,39712,4311%-2,05
Anadolu Anonim Türk Sigorta Şirketi0,3631720,3747630,3631720,363172%-3,09
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,4364570,4489980,4364570,436457%-1,14
Anadolu Grubu Holding A.S.0,0761250,0761250,0735000,076125%7,41
Anadolu Hayat Emeklilik A.S.0,5549800,5862500,5549800,554980%-2,74
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,8675760,8877520,8625320,867576%-2,82
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,1679170,1722970,1664560,167917%0,00
Arcelik A.S.7,80497,80497,56107,6585%0,00
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,4525600,4624700,4492600,452560%-1,44
Arsan Tekstil Sanayi ve Ticaret A.S.0,0718280,0718280,0619480,067556%11,45
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1720100,1778900,1720100,172010%0,00
Ata Gayrimenkul Yatirim Ortakligi A.S.0,6103600,6282100,6032200,610360%-0,58
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,3096100,3222500,3032900,309610%-2,00
Atlantis Yatirim Holding A.S.1,20011,22281,18881,2001%0,95
Atlas Yatırım Ortaklığı A.Ş.0,4639700,4737600,4620200,463970%-3,66
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,06861,10101,06051,0686%-1,49
Ayen Enerji A.S.0,6211400,6345400,6077300,621140%2,21
Aygaz A.S.4,07504,07503,95003,9500%-1,25
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,65021,67451,63811,6502%2,26
Bak Ambalaj Sanayi ve Ticaret A.S.0,9728560,9728560,9337010,957796%1,60
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,81251,90001,81251,8125%0,69
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0316120,0322460,0313580,031612%1,63
Batisoke Cimento Sanayi ve Ticaret A.S.0,2768800,2768800,2689100,270900%0,00
Besiktas Futbol Yatirimlari A.S.0,4121250,4259950,4042000,412125%1,96
Big Medya Teknoloji Anonim Sirketi2,67652,67652,19952,6363%8,25
Birlik Mensucat Fabric Industry and Trade Inc.5,42695,42695,38585,4269%0,76
Blume Metal Kimya Anonim Sirketi0,1375710,1439910,1348190,137571%1,35
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.1,00001,03000,9900001,0000%-2,91
Borusan Yatirim ve Pazarlama A.S.2,11672,20001,98332,1167%-5,93
Bosch Fren Sistemleri A.Ş.2,50002,61002,50002,5000%-4,94
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0279880,0279880,0271080,027284%-1,90
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,18901,20121,18291,1890%1,56
Burcelik Bursa Celik Dokum Sanayi A.S.0,0619230,0634610,0619230,061923%-1,83
Bursa Cimento Fabrikasi A.S.1,11261,13401,10191,1126%0,00
Celik Halat ve Tel Sanayii A.S.0,8410000,8500400,8364800,841000%-1,06
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,6114900,6114900,5931000,593100%-2,27
Cim Beton Hazirbeton Prefabrication A.S.8,20008,20008,10008,1000%-0,61
Cimentas Izmir Cimento Fabrikasi A.S.2,55672,70142,55672,5567%-6,19
Coca-Cola İçecek A.Ş.3,55003,65003,55003,5500%-2,74
Cosmos Yatirim Holding A.S.0,6089800,6089800,5672200,581140%2,45
Çelebi Hava Servisi A.Ş.5,22225,22225,05565,0833%-1,61
Çimsa Çimento Sanayi ve Ticaret A.Ş.3,47503,65003,42503,4750%0,00
Dagi Yatirim Holding A.S.1,66281,66281,37401,5134%9,35
Dardanel Onentas Gida Sanayi A.S.1,13001,17001,12001,1300%1,80
Demisas Dokum Emaye Sanayi A.S.0,4290900,4334300,4182600,429090%2,06
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.3,35003,35002,77503,3500%21,82
Derimod Konfeksiyon Ayakkabi A.S.0,6811900,6947200,6766800,681190%-0,66
Deva Holding A.S.0,3443800,3443800,3316200,334810%2,94
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.3,42503,45003,32503,4250%2,24
Dogan Burda Magazine Publishing and Media Inc.2,67402,67402,19702,6364%8,25
Dogan Sirketler Grubu Holdings A.S.0,8103200,8103200,7803100,787820%-1,87
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,5362810,5362810,5308090,536281%1,03
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,5362800,5362800,5308100,536280%1,03
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,2925500,3038900,2925500,292550%0,78
Dogusan Boru Sanayii ve Ticaret A.S.0,7015400,7178500,6933800,701540%1,18
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.2,36022,36022,28442,2938%-2,81
Dunya Holding A.Ş.13,037213,444612,901413,0372%2,13
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0461910,0475170,0459700,046191%0,97
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1703700,1703700,1629620,166666%1,12
Eczacibasi Yatirim Holding A.S.1,23331,27501,22501,2333%-1,99
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.1,38691,38691,35801,3677%0,71
Ege Endustri ve Ticaret A.S.6,30006,50006,25006,3000%0,00
Ege Profil ve Sanayi A.S.0,1088800,1128830,1080790,108880%-2,86
Ege Seramik Sanayi ve Ticaret A.Ş.1,31001,34001,31001,3100%-0,76
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,8450900,8612300,8397000,845090%0,00
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,3733300,4000000,3706700,373330%-5,41
Emek Elektrik Endüstrisi A.Ş.0,4700000,4850000,4600000,470000%2,17
Eminis Ambalaj A.S.1,68151,68151,57301,6505%-2,29
Enka Insaat ve Sanayi A.S.0,6546440,6798220,6546440,654644%-2,26
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,05701,07661,05051,0570%-1,22
Eregli Demir ve Celik Fabrikalari T.A.S.0,3213800,3291240,3194440,321380%1,22
Ersu Meyve ve Gida Sanayi A.S.0,7520200,7699200,7475400,752020%-0,59
Escort Teknoloji Yatırım A.Ş.0,0337420,0346590,0335590,033742%0,55
Federal-Mogul Izmit Piston3,27143,42863,27143,2714%-7,29
Ford Otomotiv Sanayi A.Ş.0,9200000,9550000,9200000,920000%-3,66
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0065720,0072640,0065230,006572%-5,67
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.1,01701,04181,01701,0170%-1,80
Garanti Faktoring A.S.0,3614600,4021300,3546800,361460%9,59
Garanti Yatirim Ortakligi A.S.0,3080400,3080400,2389900,286790%8,00
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0519040,0522060,0516030,051904%1,77
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,9379080,9561190,9288020,937908%1,98
Goodyear Lastikleri T.A.Ş.0,1042790,1074150,1042790,104279%-1,48
Göltaş Göller Bölgesi Çimento A.Ş.2,94003,00002,94002,9400%-1,34
GSD Denizcilik Gayrimenkul A.Ş.0,4333200,4699900,4233200,433320%4,84
GSD Holding A.S.0,3284700,3284700,3165300,316530%-1,85
Gubre Fabrikalari T.A.S.0,1564300,1571800,1489400,156430%6,63
Hacı Ömer Sabancı Holding A.Ş.3,57883,71043,52623,5788%0,74
Hektaş Ticaret T.A.Ş.0,0251060,0251060,0245940,024594%-0,69
Hürriyet Gazetecilik ve Matbaacılık A.Ş.2,70082,70082,61602,6160%-0,54
ICBC Turkey Bank A.S.0,2942900,3079800,2874500,294290%2,38
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,0930000,0946000,0920000,093000%0,43
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.1,36621,42181,36621,3662%-4,97
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,8200000,8600000,7800000,820000%5,13
Ihlas Holding A.S.1,19431,25711,15501,1943%3,40
Intema Insaat ve Tesisat Malzeme A.S.0,7193900,7193900,7001200,712970%0,91
Inveo Yatırım Holding A.Ş.0,0273780,0295210,0271400,027378%2,68
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,6811700,7066400,6748100,681170%1,90
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,6811720,7066370,6748060,681172%1,90
Is Finansal Kiralama A.S.0,1596400,1656200,1589700,159640%0,00
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,5820100,5960900,5773200,582010%-0,80
Isiklar Enerji ve Yapı Holding A.Ş.0,8600000,9000000,8300000,860000%3,61
Izmir Demir Celik Sanayi A.S.0,2722400,2788800,2705800,272240%-1,80
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,5408300,5539400,5310000,540830%0,00
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,2616700,2616700,2191500,227330%-6,08
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0671500,0700200,0659200,067150%-3,53
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2222600,2222600,1918300,201090%-7,32
Karsan Otomotiv Sanayii ve Ticaret A.S.2,69142,81162,69142,6914%-1,75
Karsu Tekstil Sanayii ve Ticaret A.S.0,7533300,7666700,7333300,753330%-0,88
Kartonsan Karton Sanayi ve Ticaret A.Ş.65,000065,000062,857163,9286%-0,56
Kent Gıda Maddeleri Sanayii A.Ş.0,0183000,0185000,0182000,018300%1,10
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,0667900,0682300,0664300,066790%0,00
Kervansaray Yatirim Holding A.S.1,03471,05481,03471,0347%-0,65
Klimasan Klima Sanayi ve Ticaret A.Ş.0,4393900,4583300,4356100,439390%0,87
Koç Holding A.Ș.6,90257,16796,87306,9025%-1,27
Konfrut Gida Sanayi ve Ticaret A.S.0,0643750,0643750,0609370,061250%0,00
Konya Cimento Sanayii A.S.15,500016,000015,500015,5000%-0,64
Kordsa Teknik Tekstil A.S.0,1273750,1300060,1273750,127375%-1,22
Koza Anadolu Metal Madencilik A.S.0,1679200,1723000,1664600,167920%0,00
Kristal Kola ve Meşrubat Sanayi A.Ş.1,44101,44101,37201,3797%-3,23
Kuvva Gıda Ticaret ve Sanayi A.Ş.0,9848190,9848190,9677970,984819%-1,22
Kütahya Porselen Sanayi A.Ş.1,09741,12991,09741,0974%-0,59
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0280480,0285360,0279260,028048%-0,43
Logo Yazilim Sanayi ve Ticaret A.S.1,24171,25001,23331,2417%0,00
Luks Kadife Ticaret Sanayii A.S.1,00241,02470,9801301,0024%2,27
Lydia Holding AS1,07151,07151,00971,0165%-2,63
Makina Takim Endustrisi A.S.0,4915500,5097500,4824500,491550%3,85
Marmaris Altinyunus Turistik Tesisler A.S.2,80002,95002,70002,8000%2,75
Marshall Boya ve Vernik Sanayi A.Ş.11,294511,534811,294511,2945%-0,70
Marti Otel İşletmeleri A.Ş.0,7900000,7900000,7350000,750000%1,35
Mazhar Zorlu Holding A.S.2,35002,55002,25002,3500%-7,84
Menderes Tekstil Sanayi ve Ticaret A.S.0,3243200,3312200,3139700,324320%3,30
Merko Gıda Sanayi ve Ticaret A.Ş.1,59941,63501,59941,5994%2,27
Metemtur Otelcilik ve Turizm AS0,7008300,7335300,6868100,700830%1,35
Metro Ticari ve Mali Yatirimlar Holding A.S.0,8308600,8515000,8308600,830860%-1,23
Metro Yatirim Ortakligi A.S.0,9400000,9800000,9400000,940000%-0,70
Migros Ticaret Anonim Sirketi8,20008.440.000,008.160.000,008.440.000,00%1,44
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.1,07151,07151,00971,0165%-2,63
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,9357500,9737500,8075000,935750%16,57
Mondi Turkey Corrugated Cardboard Inc.0,9357460,9737450,8074960,935746%16,57
Net Holding A.S.0,2044300,2207900,1989800,204430%2,74
Netas Telekomunikasyon A.S.3,92504,05003,90003,9250%2,61
Nuh Cimento Sanayi A.S.2,25002,25002,18752,2250%1,71
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,4525000,4850000,4275000,452500%11,73
Oncosem Onkolojik Sistemler A.Ş.8,57008,69008,57008,6900–
Otokar Otomotiv ve Savunma Sanayi A.Ş.3,80003,87503,80003,8000%-0,65
Oyak Cimento Fabrikalari A.S.0,5030480,5030480,4912580,491258%-0,79
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0084060,0088770,0080020,008406%16,83
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.8,90008,90008,25008,7500%4,17
Parsan Makina Parçaları Sanayi A.Ş.0,3535900,3589100,3535900,353590%-0,75
Penguen Gıda Sanayi A.Ş.1,86371,88101,84641,8637%0,93
Petkim Petrokimya Holding A.S.0,5622900,5865200,5622900,562290%-2,52
Petrokent Turizm A.Ş.7,39507,59907,34407,3950%-1,36
Pınar Entegre Et ve Un Sanayi A.Ş.0,0738090,0750000,0726190,073809%0,81
Pinar Su Sanayi ve Ticaret A.S.0,0735140,0735140,0694820,069792%-4,66
Pinar Sut Mamulleri Sanayii A.S.0,1133000,1216740,1133000,113300%-0,86
Platform Turizm Tasimacilik A.S.27,000027,000027,000027,0000%0,75
QNB Bank A.Ş.0,2621340,2683390,2605830,262134%0,60
QNB Finansal Kiralama A.S.0,6543100,6968700,6489900,654310%6,03
QNB Finansal Kiralama A.Ş.0,0753650,0802590,0746310,075365%6,21
QNB Finansbank A.Ş.0,4303700,4405600,4278200,430370%0,60
Ral Yatirim Holding A.S.0,1173830,1220790,1158180,117383%2,74
Ray Sigorta A.S.0,6364700,6530100,6282100,636470%-1,28
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,4650000,4725000,4600000,465000%0,54
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,8704500,8911750,8497250,870450%3,28
Sanko Pazarlama İthalat İhracat A.Ş.1,81131,88031,77681,8113%0,96
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0685000,0690000,0665000,068500%4,58
Sasa Polyester Sanayi A.Ş.0,0081360,0085500,0080840,008136%-2,48
Selcuk Gida Endustri Ihracat A.S.20,774721,423920,558320,7747%2,13
Serve Film Prodüksiyon Eglence A.S.0,9848200,9848200,9665800,984820%-1,22
Soktas Tekstil Sanayi ve Ticaret A.S.0,9263000,9263000,9005700,900570%0,00
Sonmez Filament Sentetik A.S.1,20001,24291,19291,2000%-1,75
Sonmez Pamuklu Sanayii A.S.0,1949480,1993790,1949480,194948%-0,68
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,45002,45002,43002,4300%-3,19
Şekerbank T.A.Ş.0,2714600,2714600,2561300,260510%0,85
Tat Gida Sanayi A.S.2,27002,28002,23002,2700%5,09
Tek Art Insaat Ticaret Turizm A.S.2,23932,32322,17402,2393%2,56
Tera Finansal Yatırımlar Holding A.Ş.0,5993220,5993220,4946560,544838%9,20
Tera Yatirim Teknoloji Holding A.Ş.0,3172050,3308980,3172050,317205%-2,11
Tofas Turk Otomobil Fabrikasi A.S.2,62802,74502,61002,6280%-1,68
Tukas Gida Sanayi ve Ticaret A.S.0,3592590,3611110,3574070,359259%1,04
Tupras Turkiye Petrol Rafinerileri A.S.1,64291,68571,64291,6429%-0,86
Turcas Petrol A.S.0,7606500,7923500,7606500,760650%-1,64
Turk Prysmian Kablo ve Sistemleri A.S.0,5162100,5296200,5162100,516210%-1,91
Turk Sise ve Cam Fabrikalari A.S.0,4332100,4332100,4111900,411190%1,82
Turkcell Iletisim Hizmetleri A.S.2,66542,75762,64752,6654%3,56
Turkish Airlines Inc.0,0010400,0010400,000970000,00098000%-2,00
Turkiye Sigorta A.S.0,0275170,0275170,0266840,026684%-2,54
Turkiye Sınai Kalkınma Bankası A.Ş.0,1580900,1620400,1459800,153820%-1,81
Türk Tuborg Bira ve Malt Sanayii A.Ş.2,24982,24982,18002,1800%0,00
Türkiye Garanti Bankası A.Ş.0,9790500,9790500,9444900,950250%0,00
Türkiye Kalkınma ve Yatırım Bankası A.Ş.0,6552100,6552100,6363100,648910%-0,96
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,3932200,4033900,3932200,393220%0,00
Usak Seramik Sanayii A.S.0,0683220,0709000,0676770,068322%0,00
Vakif Finansal Kiralama A.S.0,0105260,0105260,0101940,010242%-1,81
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0288510,0288510,0279760,028101%-0,44
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,5056300,5108100,5030300,505630%0,00
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2570300,2635900,2548400,257030%0,86
Vestel Elektronik Sanayi ve Ticaret A.S.5,70005,95005,70005,7000%-2,56
Viking Kagit ve Seluloz A.S.0,4235300,4323500,4147100,423530%2,13
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0570000,0580000,0560000,056000%-1,75
Yapi ve Kredi Bankasi A.S.0,6961700,7217200,6961700,696170%-3,54
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,3116600,3156000,3077100,311660%1,94
Yesil Yapi Endustrisi A.S.0,6071770,6071770,5879450,590692%0,47
Yunsa Yunlu Sanayi ve Ticaret A.S.0,1014520,1038820,1014520,101452%0,60
Zorlu Enerji Elektrik Üretim A.Ş.1,37111,41151,37111,3711%0,00