Amerikan Doları 50,0255 %0,02Euro 56,1701 %-0,00Gram Altın 6.569,00 %0,02Ons Altın 4.061,24 %-0,00Brent Petrol 94,6094 %-0,60EUR/USD 1,1228 %-0,02Bitcoin 80.282,01 %0,18Ethereum 2.418,91 %-0,09

24 Aralık 2003 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,6571420,6619040,6476190,657142%0,73
Afyon Çimento Sanayi T.A.Ş.0,1012000,1023000,0902600,101200%0,54
Akbank T.A.Ş.2,10502,10502,06292,1050%2,74
Akçansa Çimento Sanayi ve Ticaret A.Ş.4,00004,12503,97504,0000%-4,19
Akenerji Elektrik Üretim A.Ş.1,14851,16441,14851,1485%-0,69
Akin Tekstil A.S.2,40002,40002,34002,3500%-2,08
Aksa Akrilik Kimya Sanayii A.Ş.0,0985630,0999610,0985630,098563%0,00
Aksigorta A.Ş.1,26751,28931,26021,2675%-0,57
Aksu Enerji Ve Ticaret A.S.0,5716700,5761000,5672300,571670%0,00
Alarko Carrier Sanayi ve Ticaret A.S.12,400012,700012,400012,4000%-0,80
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0240750,0244270,0240750,024075%-0,73
Alarko Holding A.Ş.1,61281,63541,60151,6128%0,00
Alcatel Lucent Teletas Telekomunikasyon A.S.3,31593,36473,26713,3159%-2,16
Alkim Alkali Kimya A.S.0,3074140,3090620,3008200,307414%2,19
Alkim Kagit Sanayi ve Ticaret A.S.0,1380950,1428570,1380950,138095%-1,02
Altinyunus Cesme Turistik Inc.2,39712,46512,39712,3971%-1,40
Anadolu Anonim Türk Sigorta Şirketi0,3631720,3689680,3612400,363172%0,00
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,4540150,4540150,4414730,454015%4,02
Anadolu Grubu Holding A.S.0,0761250,0787500,0761250,076125%0,00
Anadolu Hayat Emeklilik A.S.0,5549800,5628000,5510800,554980%0,00
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,8574880,8726200,8524440,857488%-1,16
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,1781380,1825180,1766780,178138%6,09
Arcelik A.S.7,75617,75617,60987,7073%0,64
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,4525600,4591700,4525600,452560%0,00
Arsan Tekstil Sanayi ve Ticaret A.S.0,0675560,0675560,0627490,064618%-4,35
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1720100,1749500,1705400,172010%0,00
Ata Gayrimenkul Yatirim Ortakligi A.S.0,6103600,6282100,6067900,610360%0,00
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,3159300,3222500,3096100,315930%2,04
Atlantis Yatirim Holding A.S.1,22281,22281,21711,2228%1,89
Atlas Yatırım Ortaklığı A.Ş.0,4522300,4698500,4502700,452230%-2,53
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,09291,11721,05241,0929%2,27
Ayen Enerji A.S.0,6345400,6434800,6122000,634540%2,16
Aygaz A.S.3,97503,97503,77503,8250%-3,16
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,66241,66241,63811,6624%0,74
Bak Ambalaj Sanayi ve Ticaret A.S.1,03911,03910,9577960,993939%3,77
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,81251,83751,81251,8125%0,00
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0327540,0333890,0321190,032754%3,61
Batisoke Cimento Sanayi ve Ticaret A.S.0,2768800,2768800,2689100,272900%0,74
Besiktas Futbol Yatirimlari A.S.0,4160880,4200510,4121250,416088%0,96
Big Medya Teknoloji Anonim Sirketi2,78702,78702,56102,7117%2,86
Birlik Mensucat Fabric Industry and Trade Inc.5,38585,38585,38585,3858%-0,76
Blume Metal Kimya Anonim Sirketi0,1421560,1430740,1384880,142156%3,33
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.0,9750000,9900000,9750000,975000%-2,50
Borusan Yatirim ve Pazarlama A.S.2,13332,15002,11672,1333%0,79
Bosch Fren Sistemleri A.Ş.2,50002,55002,44002,5000%0,00
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0274600,0274600,0271080,027284%0,00
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,20121,22561,18901,2012%1,03
Burcelik Bursa Celik Dokum Sanayi A.S.0,0611530,0630760,0611530,061153%-1,24
Bursa Cimento Fabrikasi A.S.1,15541,15541,13401,1554%3,85
Celik Halat ve Tel Sanayii A.S.0,9043000,9269100,8410000,904300%7,53
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,6023000,6023000,5885100,602300%1,55
Cim Beton Hazirbeton Prefabrication A.S.8,20008,20008,05008,1500%0,62
Cimentas Izmir Cimento Fabrikasi A.S.2,58082,60492,55672,5808%0,94
Coca-Cola İçecek A.Ş.3,55003,60003,55003,5500%0,00
Cosmos Yatirim Holding A.S.0,6994600,6994600,5985400,699460%20,36
Çelebi Hava Servisi A.Ş.5,11115,11114,94445,0556%-0,55
Çimsa Çimento Sanayi ve Ticaret A.Ş.3,45003,50003,42503,4500%-0,72
Dagi Yatirim Holding A.S.1,57321,57321,45371,4537%-3,95
Dardanel Onentas Gida Sanayi A.S.1,20001,25001,15001,2000%6,19
Demisas Dokum Emaye Sanayi A.S.0,4334300,4420900,4290900,433430%1,01
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.4,07504,07503,70004,0750%21,64
Derimod Konfeksiyon Ayakkabi A.S.0,6766800,6902100,6766800,676680%-0,66
Deva Holding A.S.0,3507600,3507600,3316200,341190%1,91
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.3,67503,75003,40003,6750%7,30
Dogan Burda Magazine Publishing and Media Inc.2,78702,78702,56102,7117%2,86
Dogan Sirketler Grubu Holdings A.S.0,8028200,8028200,7728100,795320%0,95
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,5581700,5855310,5362810,558170%4,08
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,5581700,5855300,5362800,558170%4,08
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,2880200,2970900,2880200,288020%-1,55
Dogusan Boru Sanayii ve Ticaret A.S.0,7260100,7749600,7015400,726010%3,49
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.2,34122,34122,06642,2844%-0,41
Dunya Holding A.Ş.13,037214,123612,901413,0372%0,00
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0475170,0481810,0470750,047517%2,87
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1722220,1722220,1666660,168518%1,11
Eczacibasi Yatirim Holding A.S.1,24171,25001,23331,2417%0,68
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.1,46401,46401,35801,4158%3,52
Ege Endustri ve Ticaret A.S.6,45006,55006,35006,4500%2,38
Ege Profil ve Sanayi A.S.0,1136830,1136830,1128830,113683%4,41
Ege Seramik Sanayi ve Ticaret A.Ş.1,31001,32001,29001,3100%0,00
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,8720000,8773800,8397000,872000%3,18
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,3706700,3786700,3706700,370670%-0,71
Emek Elektrik Endüstrisi A.Ş.0,4950000,5400000,4650000,495000%5,32
Eminis Ambalaj A.S.1,73581,73581,62731,6350%-0,94
Enka Insaat ve Sanayi A.S.0,6300280,6750300,6250270,630028%-3,76
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,07011,09620,9918001,0701%1,23
Eregli Demir ve Celik Fabrikalari T.A.S.0,3175080,3213800,3155720,317508%-1,20
Ersu Meyve ve Gida Sanayi A.S.0,7654500,7833500,7520200,765450%1,79
Escort Teknoloji Yatırım A.Ş.0,0344760,0348430,0341090,034476%2,18
Federal-Mogul Izmit Piston3,17143,28573,14293,1714%-3,06
Ford Otomotiv Sanayi A.Ş.0,9200000,9350000,8350000,920000%0,00
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0064240,0067200,0064240,006424%-2,25
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.1,02321,04181,02321,0232%0,61
Garanti Faktoring A.S.0,3433900,3705000,3411300,343390%-5,00
Garanti Yatirim Ortakligi A.S.0,3027200,3027200,2628900,281480%-1,85
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0516030,0519040,0509990,051603%-0,58
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,9379080,9652250,9379080,937908%0,00
Goodyear Lastikleri T.A.Ş.0,1050630,1058470,0980070,105063%0,75
Göltaş Göller Bölgesi Çimento A.Ş.2,96002,98002,92002,9600%0,68
GSD Denizcilik Gayrimenkul A.Ş.0,4166600,4433200,4166600,416660%-3,84
GSD Holding A.S.0,3225000,3225000,3135400,316530%0,00
Gubre Fabrikalari T.A.S.0,1519400,1586700,1519400,151940%-2,87
Hacı Ömer Sabancı Holding A.Ş.3,47353,55253,44723,4735%-2,94
Hektaş Ticaret T.A.Ş.0,0251060,0251060,0245940,024765%0,70
Hürriyet Gazetecilik ve Matbaacılık A.Ş.2,67252,67252,60182,6442%1,08
ICBC Turkey Bank A.S.0,2942900,3011400,2942900,294290%0,00
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,0980000,1000000,0920000,098000%5,38
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.1,35031,38211,34241,3503%-1,16
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,8100000,8400000,8000000,810000%-1,22
Ihlas Holding A.S.1,15501,24141,13931,1550%-3,29
Intema Insaat ve Tesisat Malzeme A.S.0,7258200,7258200,7065500,706550%-0,90
Inveo Yatırım Holding A.Ş.0,0285690,0297590,0285690,028569%4,35
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,7130000,7384700,7130000,713000%4,67
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,7130030,7384670,7130030,713003%4,67
Is Finansal Kiralama A.S.0,1603000,1616300,1589700,160300%0,41
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,5820100,5867000,5773200,582010%0,00
Isiklar Enerji ve Yapı Holding A.Ş.0,8600000,8700000,8500000,860000%0,00
Izmir Demir Celik Sanayi A.S.0,2705800,2755600,2672600,270580%-0,61
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,5670600,5801700,5506700,567060%4,85
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,2355000,2355000,2207800,224060%-1,44
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0671500,0683800,0663300,067150%0,00
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2143200,2143200,1918300,198440%-1,32
Karsan Otomotiv Sanayii ve Ticaret A.S.2,64342,66742,52322,6434%-1,79
Karsu Tekstil Sanayii ve Ticaret A.S.0,7600000,7633300,7566700,760000%0,89
Kartonsan Karton Sanayi ve Ticaret A.Ş.64,642964,642963,571463,9286%0,00
Kent Gıda Maddeleri Sanayii A.Ş.0,0183000,0185000,0181000,018300%0,00
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,0740100,0819500,0700400,074010%10,81
Kervansaray Yatirim Holding A.S.1,02801,04811,02801,0280%-0,65
Klimasan Klima Sanayi ve Ticaret A.Ş.0,4431800,4507600,4356100,443180%0,86
Koç Holding A.Ș.6,87306,93206,81406,8730%-0,43
Konfrut Gida Sanayi ve Ticaret A.S.0,0656250,0656250,0615620,061875%1,02
Konya Cimento Sanayii A.S.15,600015,800015,600015,6000%0,65
Kordsa Teknik Tekstil A.S.0,1268480,1284270,1263220,126848%-0,41
Koza Anadolu Metal Madencilik A.S.0,1781400,1825200,1766800,178140%6,09
Kristal Kola ve Meşrubat Sanayi A.Ş.1,41801,41801,37201,3797%0,00
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,02131,02860,9848191,0213%3,70
Kütahya Porselen Sanayi A.Ş.1,11041,11691,10391,1104%1,18
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0285360,0286580,0281700,028536%1,74
Logo Yazilim Sanayi ve Ticaret A.S.1,25001,26671,21671,2500%0,67
Luks Kadife Ticaret Sanayii A.S.0,9875601,00980,9875600,987560%-1,48
Lydia Holding AS1,08521,08520,9890621,0715%5,41
Makina Takim Endustrisi A.S.0,5279600,5370600,5006500,527960%7,41
Marmaris Altinyunus Turistik Tesisler A.S.2,90002,92502,70002,9000%3,57
Marshall Boya ve Vernik Sanayi A.Ş.11,214311,294511,134211,2143%-0,71
Marti Otel İşletmeleri A.Ş.0,8700000,8700000,7500000,865000%15,33
Mazhar Zorlu Holding A.S.2,35002,45002,33002,3500%0,00
Menderes Tekstil Sanayi ve Ticaret A.S.0,3174200,3243200,3139700,317420%-2,13
Merko Gıda Sanayi ve Ticaret A.Ş.1,68831,77721,65281,6883%5,56
Metemtur Otelcilik ve Turizm AS0,7241900,7288600,7055000,724190%3,33
Metro Ticari ve Mali Yatirimlar Holding A.S.0,8308600,8463400,8308600,830860%0,00
Metro Yatirim Ortakligi A.S.0,9333300,9666700,9200000,933330%-0,71
Migros Ticaret Anonim Sirketi8,04008.240.000,008.000.000,008.240.000,00%-2,37
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.1,08521,08520,9890601,0715%5,40
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,8265000,9215000,8265000,826500%-11,68
Mondi Turkey Corrugated Cardboard Inc.0,8264960,9214960,8264960,826496%-11,68
Net Holding A.S.0,2098900,2126100,2044300,209890%2,67
Netas Telekomunikasyon A.S.3,95003,95003,87503,9500%0,64
Nuh Cimento Sanayi A.S.2,26252,26252,21252,2250%0,00
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,5300000,5300000,4375000,530000%17,13
Otokar Otomotiv ve Savunma Sanayi A.Ş.3,75003,80003,72503,7500%-1,32
Oyak Cimento Fabrikalari A.S.0,4951880,4951880,4873280,487328%-0,80
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0076660,0083390,0075990,007666%-8,80
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.8,95008,95008,55008,6000%-1,71
Parsan Makina Parçaları Sanayi A.Ş.0,3509300,3642300,3482800,350930%-0,75
Penguen Gıda Sanayi A.Ş.1,93271,96721,92411,9327%3,70
Petkim Petrokimya Holding A.S.0,5768300,6059100,5477500,576830%2,59
Petrokent Turizm A.Ş.7,39507,44607,34407,3950%0,00
Pınar Entegre Et ve Un Sanayi A.Ş.0,0738090,0755950,0732140,073809%0,00
Pinar Su Sanayi ve Ticaret A.S.0,0707220,0707220,0697920,070412%0,89
Pinar Sut Mamulleri Sanayii A.S.0,1157630,1157630,1137930,115763%2,17
QNB Bank A.Ş.0,2233570,2249080,2202550,223357%-14,79
QNB Finansal Kiralama A.S.0,6436700,6489900,6330300,643670%-1,63
QNB Finansal Kiralama A.Ş.0,0741420,0746310,0729180,074142%-1,62
QNB Finansbank A.Ş.0,3667000,3692500,3616100,366700%-14,79
Ral Yatirim Holding A.S.0,1173830,1189490,1166010,117383%0,00
Ray Sigorta A.S.0,6447400,6530100,6282100,644740%1,30
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,4900000,5000000,4600000,490000%5,38
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,8911750,9188080,8635420,891175%2,38
Sanko Pazarlama İthalat İhracat A.Ş.1,79411,84581,79411,7941%-0,95
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0685000,0700000,0675000,068500%0,00
Sasa Polyester Sanayi A.Ş.0,0080320,0081870,0079800,008032%-1,28
Selcuk Gida Endustri Ihracat A.S.20,774722,505920,558320,7747%0,00
Serve Film Prodüksiyon Eglence A.S.1,02131,02740,9848201,0213%3,70
Soktas Tekstil Sanayi ve Ticaret A.S.0,9091500,9091500,9005700,909150%0,95
Sonmez Filament Sentetik A.S.1,23571,25001,20711,2357%2,98
Sonmez Pamuklu Sanayii A.S.0,1993790,2015940,1949480,199379%2,27
Şekerbank T.A.Ş.0,2648900,2648900,2561300,260510%0,00
Tat Gida Sanayi A.S.2,26002,36002,24002,2600%-0,44
Tek Art Insaat Ticaret Turizm A.S.2,40262,43522,33262,4026%7,29
Tera Finansal Yatırımlar Holding A.Ş.0,5663450,5663450,5233320,523332%-3,95
Tera Yatirim Teknoloji Holding A.Ş.0,3172050,3240520,3149230,317205%0,00
Tofas Turk Otomobil Fabrikasi A.S.2,58302,65502,56502,5830%-1,71
Tukas Gida Sanayi ve Ticaret A.S.0,3629620,3740740,3629620,362962%1,03
Tupras Turkiye Petrol Rafinerileri A.S.1,68571,70001,62861,6857%2,61
Turcas Petrol A.S.0,7796700,7796700,7669900,779670%2,50
Turk Prysmian Kablo ve Sistemleri A.S.0,5195600,5229200,5162100,519560%0,65
Turk Sise ve Cam Fabrikalari A.S.0,4185300,4185300,3965000,400170%-2,68
Turkcell Iletisim Hizmetleri A.S.2,64752,72072,62912,6475%-0,67
Turkish Airlines Inc.0,000980000,000980000,000960000,00096000%-2,04
Turkiye Sigorta A.S.0,0271010,0271010,0264060,026823%0,52
Turkiye Sınai Kalkınma Bankası A.Ş.0,1595100,1635000,1580900,158090%2,78
Türk Tuborg Bira ve Malt Sanayii A.Ş.2,21492,21492,09282,1103%-3,20
Türkiye Garanti Bankası A.Ş.0,9560100,9560100,9329800,938740%-1,21
Türkiye Kalkınma ve Yatırım Bankası A.Ş.0,6993200,6993200,6489100,686720%5,83
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,4067800,4305100,3966100,406780%3,45
Usak Seramik Sanayii A.S.0,0689670,0696110,0676770,068967%0,94
Vakif Finansal Kiralama A.S.0,0105260,0105260,0101470,010289%0,46
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0291000,0291000,0278510,028726%2,22
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,5185900,5289600,5030300,518590%2,56
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2603100,2646900,2603100,260310%1,28
Vestel Elektronik Sanayi ve Ticaret A.S.5,65005,75005,60005,6500%-0,88
Viking Kagit ve Seluloz A.S.0,4294100,4352900,4205900,429410%1,39
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0560000,0580000,0560000,057000%1,79
Yapi ve Kredi Bankasi A.S.0,7089500,7217200,6897900,708950%1,84
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,3116600,3175700,3077100,311660%0,00
Yesil Yapi Endustrisi A.S.0,5961870,5961870,5879450,593439%0,47
Yunsa Yunlu Sanayi ve Ticaret A.S.0,1020600,1032750,1014520,102060%0,60
Zorlu Enerji Elektrik Üretim A.Ş.1,37111,41151,37111,3711%0,00