Amerikan Doları 50,0439 %0,05Euro 56,2177 %0,08Gram Altın 6.574,00 %0,09Ons Altın 4.063,06 %0,04Brent Petrol 94,7390 %-0,47EUR/USD 1,1234 %0,03Bitcoin 80.468,15 %0,41Ethereum 2.425,16 %0,17

25 Aralık 2003 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,6476190,6571420,6380950,647619%-1,45
Afyon Çimento Sanayi T.A.Ş.0,1001100,1012000,1001100,100110%-1,08
Akbank T.A.Ş.2,03492,10502,02082,0349%-3,33
Akçansa Çimento Sanayi ve Ticaret A.Ş.3,92504,02503,90003,9250%-1,88
Akenerji Elektrik Üretim A.Ş.1,13251,16441,13251,1325%-1,39
Akin Tekstil A.S.2,38002,38002,27002,2900%-2,55
Aksa Akrilik Kimya Sanayii A.Ş.0,0985630,1013600,0978640,098563%0,00
Aksigorta A.Ş.1,24561,29661,23831,2456%-1,72
Aksu Enerji Ve Ticaret A.S.0,5672300,5805300,5672300,567230%-0,78
Alarko Carrier Sanayi ve Ticaret A.S.11,800012,500011,600011,8000%-4,84
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0246030,0251300,0242510,024603%2,19
Alarko Holding A.Ş.1,54511,62411,53391,5451%-4,20
Alcatel Lucent Teletas Telekomunikasyon A.S.3,36473,48663,29153,3647%1,47
Alkim Alkali Kimya A.S.0,3090620,3173040,3074140,309062%0,54
Alkim Kagit Sanayi ve Ticaret A.S.0,1371420,1419040,1371420,137142%-0,69
Altinyunus Cesme Turistik Inc.2,36312,44812,36312,3631%-1,42
Anadolu Anonim Türk Sigorta Şirketi0,3573770,3747630,3573770,357377%-1,60
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,4439820,4590320,4389650,443982%-2,21
Anadolu Grubu Holding A.S.0,0787500,0813750,0787500,078750%3,45
Anadolu Hayat Emeklilik A.S.0,5432600,5667100,5432600,543260%-2,11
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,8474000,8726200,8423560,847400%-1,18
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,1679170,1766780,1664560,167917%-5,74
Arcelik A.S.7,75617,75617,41467,4634%-3,16
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,4558700,4723800,4525600,455870%0,73
Arsan Tekstil Sanayi ve Ticaret A.S.0,0651520,0651520,0624820,062749%-2,89
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1764200,1778900,1705400,176420%2,56
Ata Gayrimenkul Yatirim Ortakligi A.S.0,7174400,7210100,6139300,717440%17,54
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,3538400,3664800,3285600,353840%12,00
Atlantis Yatirim Holding A.S.1,26801,46621,23971,2680%3,70
Atlas Yatırım Ortaklığı A.Ş.0,4522300,4855100,4502700,452230%0,00
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,19001,27901,11721,1900%8,89
Ayen Enerji A.S.0,6300700,6658200,6211400,630070%-0,70
Aygaz A.S.3,92503,92503,77503,8000%-0,65
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,63811,67451,63811,6381%-1,46
Bak Ambalaj Sanayi ve Ticaret A.S.1,03311,03310,9728560,978880%-1,52
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,85001,95001,83751,8500%2,07
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0321190,0323730,0314850,032119%-1,94
Batisoke Cimento Sanayi ve Ticaret A.S.0,2748900,2748900,2669200,266920%-2,19
Besiktas Futbol Yatirimlari A.S.0,4121250,4180700,4061810,412125%-0,95
Big Medya Teknoloji Anonim Sirketi2,76192,76192,48572,5359%-6,48
Birlik Mensucat Fabric Industry and Trade Inc.5,50915,87915,42695,5091%2,29
Blume Metal Kimya Anonim Sirketi0,1375710,1421560,1375710,137571%-3,23
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.0,9600000,9950000,9600000,960000%-1,54
Borusan Yatirim ve Pazarlama A.S.2,13332,21672,11672,1333%0,00
Bosch Fren Sistemleri A.Ş.2,50002,55002,47002,5000%0,00
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0278120,0278120,0265800,026932%-1,29
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,18291,21341,18291,1829%-1,52
Burcelik Bursa Celik Dokum Sanayi A.S.0,0600000,0615380,0596150,060000%-1,89
Bursa Cimento Fabrikasi A.S.1,12331,15541,10191,1233%-2,78
Celik Halat ve Tel Sanayii A.S.0,9043000,9630800,8997800,904300%0,00
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,6206900,6206900,5931000,602300%0,00
Cim Beton Hazirbeton Prefabrication A.S.8,25008,25008,10008,1500%0,00
Cimentas Izmir Cimento Fabrikasi A.S.2,50842,60492,50842,5084%-2,80
Coca-Cola İçecek A.Ş.3,50003,60003,48003,5000%-1,41
Cosmos Yatirim Holding A.S.0,8386500,8386500,7307800,793410%13,43
Çelebi Hava Servisi A.Ş.5,13895,13895,00005,0278%-0,55
Çimsa Çimento Sanayi ve Ticaret A.Ş.3,40003,47503,35003,4000%-1,45
Dagi Yatirim Holding A.S.1,61301,61301,47361,4736%1,37
Dardanel Onentas Gida Sanayi A.S.1,13001,21001,12001,1300%-5,83
Demisas Dokum Emaye Sanayi A.S.0,4204200,4334300,3879200,420420%-3,00
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.4,70004,95004,12504,7000%15,34
Derimod Konfeksiyon Ayakkabi A.S.0,6676500,6857000,6676500,667650%-1,33
Deva Holding A.S.0,3443800,3443800,3252500,328440%-3,74
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.3,60003,85003,55003,6000%-2,04
Dogan Burda Magazine Publishing and Media Inc.2,76192,76192,48572,5359%-6,48
Dogan Sirketler Grubu Holdings A.S.0,8028200,8028200,7503000,765310%-3,77
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,5581700,5636420,5417530,558170%0,00
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,5581700,5636400,5417500,558170%0,00
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,2970900,3129600,2902900,297090%3,15
Dogusan Boru Sanayii ve Ticaret A.S.0,7178500,7178500,7015400,717850%-1,12
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.2,38862,38862,29382,3033%0,83
Dunya Holding A.Ş.12,494013,173012,358212,4940%-4,17
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0468540,0495070,0466330,046854%-1,40
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1703700,1703700,1629620,164814%-2,20
Eczacibasi Yatirim Holding A.S.1,24171,28331,23331,2417%0,00
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.1,43511,43511,36771,3773%-2,72
Ege Endustri ve Ticaret A.S.6,30006,60006,15006,3000%-2,33
Ege Profil ve Sanayi A.S.0,1016740,1120820,1016740,101674%-10,56
Ege Seramik Sanayi ve Ticaret A.Ş.1,28001,33001,28001,2800%-2,29
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,8827600,9258300,8720000,882760%1,23
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,3786700,3920000,3733300,378670%2,16
Emek Elektrik Endüstrisi A.Ş.0,4800000,5000000,4750000,480000%-3,03
Eminis Ambalaj A.S.1,62731,62731,57301,5730%-3,79
Enka Insaat ve Sanayi A.S.0,6300280,6500280,6250270,630028%0,00
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,05051,08321,05051,0505%-1,83
Eregli Demir ve Celik Fabrikalari T.A.S.0,3078280,3194440,3039560,307828%-3,05
Ersu Meyve ve Gida Sanayi A.S.0,7565000,7744000,7520200,756500%-1,17
Escort Teknoloji Yatırım A.Ş.0,0339260,0348430,0337420,033926%-1,60
Federal-Mogul Izmit Piston2,97143,14292,94292,9714%-6,31
Ford Otomotiv Sanayi A.Ş.0,9000000,9300000,8950000,900000%-2,17
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0063250,0065230,0062760,006325%-1,54
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.0,9859901,00460,9859900,985990%-3,64
Garanti Faktoring A.S.0,3456500,3614600,3411300,345650%0,66
Garanti Yatirim Ortakligi A.S.0,3080400,3080400,2841400,289450%2,83
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0509990,0525080,0506970,050999%-1,17
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,9470130,9561190,9288020,947013%0,97
Goodyear Lastikleri T.A.Ş.0,1042790,1058470,1027110,104279%-0,75
Göltaş Göller Bölgesi Çimento A.Ş.2,94003,02002,90002,9400%-0,68
GSD Denizcilik Gayrimenkul A.Ş.0,4099900,4399900,4033200,409990%-1,60
GSD Holding A.S.0,3225000,3225000,3045800,307570%-2,83
Gubre Fabrikalari T.A.S.0,1504400,1541800,1496900,150440%-0,99
Hacı Ömer Sabancı Holding A.Ş.3,39463,52623,39463,3946%-2,27
Hektaş Ticaret T.A.Ş.0,0259600,0259600,0247650,025277%2,07
Hürriyet Gazetecilik ve Matbaacılık A.Ş.2,67252,67252,55942,5735%-2,67
ICBC Turkey Bank A.S.0,2942900,3148200,2874500,294290%0,00
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1010000,1060000,0980000,101000%3,06
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.1,32651,35831,31861,3265%-1,76
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,7900000,8300000,7800000,790000%-2,47
Ihlas Holding A.S.1,06861,14711,05281,0686%-7,48
Intema Insaat ve Tesisat Malzeme A.S.0,7450900,7450900,7065500,712970%0,91
Inveo Yatırım Holding A.Ş.0,0302350,0316640,0269020,030235%5,83
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,6811700,7193700,6748100,681170%-4,46
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,6811720,7193690,6748060,681172%-4,46
Is Finansal Kiralama A.S.0,1596400,1649600,1583100,159640%-0,41
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,6054800,6336400,5773200,605480%4,03
Isiklar Enerji ve Yapı Holding A.Ş.0,8400000,8700000,8300000,840000%-2,33
Izmir Demir Celik Sanayi A.S.0,2739000,2905000,2672600,273900%1,23
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,5768900,5900000,5703300,576890%1,73
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,2355000,2355000,2158800,220780%-1,46
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0663300,0687900,0655100,066330%-1,22
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2063800,2063800,1958000,197120%-0,67
Karsan Otomotiv Sanayii ve Ticaret A.S.2,57132,69142,54722,5713%-2,73
Karsu Tekstil Sanayii ve Ticaret A.S.0,7533300,7666700,7533300,753330%-0,88
Kartonsan Karton Sanayi ve Ticaret A.Ş.64,285764,285763,214363,2143%-1,12
Kent Gıda Maddeleri Sanayii A.Ş.0,0182000,0184000,0181000,018200%-0,55
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,0714800,0826800,0711200,071480%-3,42
Kervansaray Yatirim Holding A.S.1,02131,05481,01451,0213%-0,65
Klimasan Klima Sanayi ve Ticaret A.Ş.0,4356100,4507600,4356100,435610%-1,71
Koç Holding A.Ș.6,72556,96146,69606,7255%-2,15
Konfrut Gida Sanayi ve Ticaret A.S.0,0625000,0625000,0593750,060312%-2,53
Konya Cimento Sanayii A.S.15,600015,900015,500015,6000%0,00
Kordsa Teknik Tekstil A.S.0,1247430,1284270,1136900,124743%-1,66
Koza Anadolu Metal Madencilik A.S.0,1679200,1766800,1664600,167920%-5,74
Kristal Kola ve Meşrubat Sanayi A.Ş.1,39501,39501,34901,3643%-1,11
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,08211,09420,9677971,0821%5,95
Kütahya Porselen Sanayi A.Ş.1,10391,12341,09741,1039%-0,58
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0284140,0291460,0282920,028414%-0,43
Logo Yazilim Sanayi ve Ticaret A.S.1,23331,27501,22501,2333%-1,33
Luks Kadife Ticaret Sanayii A.S.0,9801301,02470,9801300,980130%-0,75
Lydia Holding AS1,07151,07150,9959311,0097%-5,77
Makina Takim Endustrisi A.S.0,5006500,5370600,4915500,500650%-5,17
Marmaris Altinyunus Turistik Tesisler A.S.2,90003,10002,80002,9000%0,00
Marshall Boya ve Vernik Sanayi A.Ş.11,214311,454711,134211,2143%0,00
Marti Otel İşletmeleri A.Ş.0,8750000,8750000,8050000,815000%-5,78
Mazhar Zorlu Holding A.S.2,35002,43002,34002,3500%0,00
Menderes Tekstil Sanayi ve Ticaret A.S.0,3105200,3208700,3070700,310520%-2,17
Merko Gıda Sanayi ve Ticaret A.Ş.1,61721,67051,59941,6172%-4,21
Metemtur Otelcilik ve Turizm AS0,7008300,7241900,7008300,700830%-3,23
Metro Ticari ve Mali Yatirimlar Holding A.S.0,8360200,8515000,8257000,836020%0,62
Metro Yatirim Ortakligi A.S.0,9866701,07330,9400000,986670%5,72
Migros Ticaret Anonim Sirketi7,92008.120.000,007.920.000,008.120.000,00%-1,46
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.1,07151,07150,9959301,0097%-5,77
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,8122500,8692500,8027500,812250%-1,72
Mondi Turkey Corrugated Cardboard Inc.0,8122460,8692460,8027460,812246%-1,72
Net Holding A.S.0,2017100,2153400,2017100,201710%-3,90
Netas Telekomunikasyon A.S.3,82504,00003,80003,8250%-3,16
Nuh Cimento Sanayi A.S.2,25002,25001,98752,2000%-1,12
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,5175000,5775000,5150000,517500%-2,36
Otokar Otomotiv ve Savunma Sanayi A.Ş.3,72503,85003,70003,7250%-0,67
Oyak Cimento Fabrikalari A.S.0,4991180,4991180,4833980,483398%-0,81
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0080020,0084730,0075320,008002%4,38
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.8,65008,65008,30008,3500%-2,91
Parsan Makina Parçaları Sanayi A.Ş.0,3456200,3589100,3456200,345620%-1,51
Penguen Gıda Sanayi A.Ş.1,87231,94141,86371,8723%-3,13
Petkim Petrokimya Holding A.S.0,5671300,5816800,5622900,567130%-1,68
Petrokent Turizm A.Ş.7,29307,44607,24207,2930%-1,38
Pınar Entegre Et ve Un Sanayi A.Ş.0,0720230,0750000,0720230,072023%-2,42
Pinar Su Sanayi ve Ticaret A.S.0,0710330,0710330,0688610,068861%-2,20
Pinar Sut Mamulleri Sanayii A.S.0,1167480,1182260,1162560,116748%0,85
QNB Bank A.Ş.0,2218060,2280100,2187040,221806%-0,69
QNB Finansal Kiralama A.S.0,6330300,6596300,6170700,633030%-1,65
QNB Finansal Kiralama A.Ş.0,0729180,0758540,0709610,072918%-1,65
QNB Finansbank A.Ş.0,3641600,3743400,3590700,364160%-0,69
Ral Yatirim Holding A.S.0,1134710,1173830,1126880,113471%-3,33
Ray Sigorta A.S.0,6282100,6695400,6199400,628210%-2,56
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,5050000,5300000,4900000,505000%3,06
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,8635420,9049920,8635420,863542%-3,10
Sanko Pazarlama İthalat İhracat A.Ş.1,77681,89761,77681,7768%-0,96
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0675000,0690000,0670000,067500%-1,46
Sasa Polyester Sanayi A.Ş.0,0079800,0081870,0079280,007980%-0,65
Selcuk Gida Endustri Ihracat A.S.19,909120,991119,692719,9091%-4,17
Serve Film Prodüksiyon Eglence A.S.1,08211,09420,9665801,0821%5,95
Soktas Tekstil Sanayi ve Ticaret A.S.0,9263000,9263000,8919900,900570%-0,94
Sonmez Filament Sentetik A.S.1,22141,30001,21431,2214%-1,16
Sonmez Pamuklu Sanayii A.S.0,1962780,1993790,1949480,196278%-1,56
Şekerbank T.A.Ş.0,2736500,2736500,2517500,256130%-1,68
Tat Gida Sanayi A.S.2,20002,28002,19002,2000%-2,65
Tek Art Insaat Ticaret Turizm A.S.2,35592,49582,30922,3559%-1,94
Tera Finansal Yatırımlar Holding A.Ş.0,5806830,5806830,5305010,530501%1,37
Tera Yatirim Teknoloji Holding A.Ş.0,3308980,3582820,3172050,330898%4,32
Tofas Turk Otomobil Fabrikasi A.S.2,56502,67302,56502,5650%-0,70
Tukas Gida Sanayi ve Ticaret A.S.0,3574070,3703700,3555550,357407%-1,53
Tupras Turkiye Petrol Rafinerileri A.S.1,64291,70001,62861,6429%-2,54
Turcas Petrol A.S.0,7606500,7860100,7543200,760650%-2,44
Turk Prysmian Kablo ve Sistemleri A.S.0,5296200,5564400,5229200,529620%1,94
Turk Sise ve Cam Fabrikalari A.S.0,4111900,4111900,3854900,389160%-2,75
Turkcell Iletisim Hizmetleri A.S.2,59222,70232,55542,5922%-2,09
Turkish Airlines Inc.0,000970000,000970000,000930000,00094000%-2,08
Turkiye Sigorta A.S.0,0273790,0273790,0268230,027101%1,04
Turkiye Sınai Kalkınma Bankası A.Ş.0,1623600,1664100,1595100,159510%0,90
Türk Tuborg Bira ve Malt Sanayii A.Ş.2,16262,16262,09282,1103%0,00
Türkiye Garanti Bankası A.Ş.0,9502500,9502500,9099400,915700%-2,45
Türkiye Kalkınma ve Yatırım Bankası A.Ş.0,7056200,7056200,6867200,693020%0,92
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,4000000,4135600,3966100,400000%-1,67
Usak Seramik Sanayii A.S.0,0670330,0696110,0663880,067033%-2,80
Vakif Finansal Kiralama A.S.0,0105730,0105730,0102420,010289%0,00
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0304740,0304740,0283510,028851%0,44
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,5315500,5626700,5134000,531550%2,50
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2581300,2646900,2482800,258130%-0,84
Vestel Elektronik Sanayi ve Ticaret A.S.5,55005,80005,55005,5500%-1,77
Viking Kagit ve Seluloz A.S.0,4205900,4352900,4147100,420590%-2,05
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0570000,0600000,0550000,056000%-1,75
Yapi ve Kredi Bankasi A.S.0,7025600,7345000,7025600,702560%-0,90
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,3451900,3590000,3274400,345190%10,76
Yesil Yapi Endustrisi A.S.0,6044290,6044290,5797020,587945%-0,93
Yunsa Yunlu Sanayi ve Ticaret A.S.0,1014520,1044900,1002370,101452%-0,60
Zorlu Enerji Elektrik Üretim A.Ş.1,38461,41151,37111,3846%0,98