Amerikan Doları 50,0194 %0,06Euro 56,1156 %0,32Gram Altın 6.561,00 %3,05Ons Altın 4.057,12 %3,52Brent Petrol 94,6611 %-9,13EUR/USD 1,1218 %0,25Bitcoin 80.217,86 %3,57Ethereum 2.422,18 %6,48

26 Aralık 2003 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,6523800,6619040,6380950,652380%0,74
Afyon Çimento Sanayi T.A.Ş.0,1023000,1028500,1012000,102300%2,19
Akbank T.A.Ş.2,03492,04892,00682,0349%0,00
Akçansa Çimento Sanayi ve Ticaret A.Ş.3,95003,97503,85003,9500%0,64
Akenerji Elektrik Üretim A.Ş.1,09261,10061,06871,0926%-3,52
Akin Tekstil A.S.2,28002,28002,23002,2800%-0,44
Aksa Akrilik Kimya Sanayii A.Ş.0,0978640,0985630,0964660,097864%-0,71
Aksigorta A.Ş.1,24561,26021,23111,2456%0,00
Aksu Enerji Ve Ticaret A.S.0,5628000,5628000,5583700,562800%-0,78
Alarko Carrier Sanayi ve Ticaret A.S.11,500011,700011,400011,5000%-2,54
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0244270,0244270,0240750,024427%-0,72
Alarko Holding A.Ş.1,55641,56771,53391,5564%0,73
Alcatel Lucent Teletas Telekomunikasyon A.S.3,34033,36473,26713,3403%-0,72
Alkim Alkali Kimya A.S.0,3049410,3074140,2967000,304941%-1,33
Alkim Kagit Sanayi ve Ticaret A.S.0,1309520,1357140,1276190,130952%-4,51
Altinyunus Cesme Turistik Inc.2,31212,36312,17612,3121%-2,16
Anadolu Anonim Türk Sigorta Şirketi0,3593090,3612400,3515820,359309%0,54
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,4439820,4439820,4364570,443982%0,00
Anadolu Grubu Holding A.S.0,0813750,0813750,0787500,081375%3,33
Anadolu Hayat Emeklilik A.S.0,5510800,5549800,5354400,551080%1,44
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,8474000,8524440,8322680,847400%0,00
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,1649960,1664560,1620760,164996%-1,74
Arcelik A.S.7,51227,51227,36587,5122%0,65
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,4492600,4525600,4459600,449260%-1,45
Arsan Tekstil Sanayi ve Ticaret A.S.0,0622150,0622150,0611470,061948%-1,28
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1808310,1823010,1749500,180831%2,50
Ata Gayrimenkul Yatirim Ortakligi A.S.0,7638400,8423700,6460500,763840%6,47
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,3475200,3601600,3348800,347520%-1,79
Atlantis Yatirim Holding A.S.1,23411,41521,13221,2341%-2,68
Atlas Yatırım Ortaklığı A.Ş.0,4561400,4894200,4091600,456140%0,86
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,14951,21431,11721,1495%-3,40
Ayen Enerji A.S.0,6300700,6300700,6077300,630070%0,00
Aygaz A.S.3,80003,80003,72503,7750%-0,66
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,65021,67451,62601,6502%0,74
Bak Ambalaj Sanayi ve Ticaret A.S.0,9728560,9728560,9487600,963820%-1,54
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,86251,86251,78751,8625%0,68
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0312310,0314850,0304690,031231%-2,76
Batisoke Cimento Sanayi ve Ticaret A.S.0,2709000,2709000,2669200,268910%0,75
Besiktas Futbol Yatirimlari A.S.0,4259950,4319390,4101440,425995%3,37
Big Medya Teknoloji Anonim Sirketi2,58612,58612,51082,5861%1,98
Birlik Mensucat Fabric Industry and Trade Inc.5,71465,87915,38585,7146%3,73
Blume Metal Kimya Anonim Sirketi0,1375710,1375710,1357360,137571%0,00
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.0,9750000,9850000,9500000,975000%1,56
Borusan Yatirim ve Pazarlama A.S.2,18332,21672,13332,1833%2,34
Bosch Fren Sistemleri A.Ş.2,71002,74002,50002,7100%8,40
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0267560,0267560,0258760,026580%-1,31
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,18901,18901,17071,1890%0,51
Burcelik Bursa Celik Dokum Sanayi A.S.0,0596150,0600000,0588460,059615%-0,64
Bursa Cimento Fabrikasi A.S.1,12331,13401,11261,1233%0,00
Celik Halat ve Tel Sanayii A.S.0,9043000,9133400,8726500,904300%0,00
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,6023000,6023000,5839100,588510%-2,29
Cim Beton Hazirbeton Prefabrication A.S.8,25008,25008,10008,1000%-0,61
Cimentas Izmir Cimento Fabrikasi A.S.2,50842,50842,41202,5084%0,00
Coca-Cola İçecek A.Ş.3,55003,55003,45003,5500%1,43
Cosmos Yatirim Holding A.S.0,8699700,8699700,7099000,709900%-10,53
Çelebi Hava Servisi A.Ş.5,05565,05565,00005,0556%0,55
Çimsa Çimento Sanayi ve Ticaret A.Ş.3,40003,45003,32503,4000%0,00
Dagi Yatirim Holding A.S.1,55331,55331,47361,4935%1,35
Dardanel Onentas Gida Sanayi A.S.1,11001,13001,09001,1100%-1,77
Demisas Dokum Emaye Sanayi A.S.0,4204200,4290900,4204200,420420%0,00
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.3,92504,90003,92503,9250%-16,49
Derimod Konfeksiyon Ayakkabi A.S.0,6586300,6676500,6496100,658630%-1,35
Deva Holding A.S.0,3252500,3252500,3188700,322060%-1,94
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.3,62503,65003,60003,6250%0,69
Dogan Burda Magazine Publishing and Media Inc.2,58612,58612,51082,5861%1,98
Dogan Sirketler Grubu Holdings A.S.0,7623100,7623100,7232900,759300%-0,79
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,5417530,5526980,5308090,541753%-2,94
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,5417500,5527000,5308100,541750%-2,94
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,2925500,2948200,2880200,292550%-1,53
Dogusan Boru Sanayii ve Ticaret A.S.0,7260100,7504800,6933800,726010%1,14
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.2,35072,35072,28442,3223%0,82
Dunya Holding A.Ş.12,629812,765612,222412,6298%1,09
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0464120,0466330,0459700,046412%-0,94
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1648140,1648140,1611110,164814%0,00
Eczacibasi Yatirim Holding A.S.1,24171,25001,22501,2417%0,00
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.1,39661,39661,35801,3773%0,00
Ege Endustri ve Ticaret A.S.6,20006,30006,15006,2000%-1,59
Ege Profil ve Sanayi A.S.0,1120820,1120820,1120820,112082%10,24
Ege Seramik Sanayi ve Ticaret A.Ş.1,30001,32001,23001,3000%1,56
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,8558500,8666200,8450900,855850%-3,05
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,3786700,3813300,3733300,378670%0,00
Emek Elektrik Endüstrisi A.Ş.0,4800000,4900000,4650000,480000%0,00
Eminis Ambalaj A.S.1,61951,61951,57301,5963%1,48
Enka Insaat ve Sanayi A.S.0,6300280,6350280,6200270,630028%0,00
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,07011,07661,07011,0701%1,86
Eregli Demir ve Celik Fabrikalari T.A.S.0,3078280,3117000,3020200,307828%0,00
Ersu Meyve ve Gida Sanayi A.S.0,7520200,7565000,7475400,752020%-0,59
Escort Teknoloji Yatırım A.Ş.0,0333760,0335590,0331920,033376%-1,62
Federal-Mogul Izmit Piston3,10003,11432,92863,1000%4,33
Ford Otomotiv Sanayi A.Ş.0,9050000,9100000,8950000,905000%0,56
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0062760,0062760,0062260,006276%-0,77
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.0,9797900,9921900,9673800,979790%-0,63
Garanti Faktoring A.S.0,3411300,3456500,3388700,341130%-1,31
Garanti Yatirim Ortakligi A.S.0,2841400,2841400,2602400,270860%-6,42
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0506970,0509990,0503950,050697%-0,59
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,9196960,9470130,9105900,919696%-2,88
Goodyear Lastikleri T.A.Ş.0,1050630,1058470,1034950,105063%0,75
Göltaş Göller Bölgesi Çimento A.Ş.2,92002,94002,90002,9200%-0,68
GSD Denizcilik Gayrimenkul A.Ş.0,4133200,4433200,4066600,413320%0,81
GSD Holding A.S.0,3105600,3105600,2986100,304580%-0,97
Gubre Fabrikalari T.A.S.0,1714000,1743900,1467000,171400%13,93
Hacı Ömer Sabancı Holding A.Ş.3,42093,44723,36833,4209%0,78
Hektaş Ticaret T.A.Ş.0,0256190,0256190,0249360,025277%0,00
Hürriyet Gazetecilik ve Matbaacılık A.Ş.2,55942,55942,50282,5452%-1,10
ICBC Turkey Bank A.S.0,2942900,2942900,2874500,294290%0,00
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,0980000,1030000,0960000,098000%-2,97
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.1,30271,31061,28681,3027%-1,80
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,7700000,7800000,7700000,770000%-2,53
Ihlas Holding A.S.1,05281,06861,02931,0528%-1,47
Intema Insaat ve Tesisat Malzeme A.S.0,7515100,7515100,7065500,745090%4,51
Inveo Yatırım Holding A.Ş.0,0290450,0304730,0278540,029045%-3,94
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,6620700,6748100,6493400,662070%-2,80
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,6620740,6748060,6493420,662074%-2,80
Is Finansal Kiralama A.S.0,1589700,1589700,1569800,158970%-0,42
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,5960900,6054800,5914000,596090%-1,55
Isiklar Enerji ve Yapı Holding A.Ş.0,8300000,8400000,8100000,830000%-1,19
Izmir Demir Celik Sanayi A.S.0,2805400,2838600,2705800,280540%2,42
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,5637800,5768900,5637800,563780%-2,27
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,2240600,2240600,2126100,219150%-0,74
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0651000,0663300,0642800,065100%-1,85
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,1971200,1971200,1878600,194470%-1,34
Karsan Otomotiv Sanayii ve Ticaret A.S.2,61932,61932,45112,6193%1,87
Karsu Tekstil Sanayii ve Ticaret A.S.0,7566700,7566700,7500000,756670%0,44
Kartonsan Karton Sanayi ve Ticaret A.Ş.63,214363,214362,142962,8571%-0,57
Kent Gıda Maddeleri Sanayii A.Ş.0,0181000,0181000,0179000,018100%-0,55
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,0711200,0743700,0660700,071120%-0,50
Kervansaray Yatirim Holding A.S.1,02131,05480,9943801,0213%0,00
Klimasan Klima Sanayi ve Ticaret A.Ş.0,4242400,4280300,4204500,424240%-2,61
Koç Holding A.Ș.6,78456,81406,13556,7845%0,88
Konfrut Gida Sanayi ve Ticaret A.S.0,0609370,0609370,0596870,060000%-0,52
Konya Cimento Sanayii A.S.16,000017,000015,300016,0000%2,56
Kordsa Teknik Tekstil A.S.0,1231640,1236900,1226370,123164%-1,27
Koza Anadolu Metal Madencilik A.S.0,1650000,1664600,1620800,165000%-1,74
Kristal Kola ve Meşrubat Sanayi A.Ş.1,34901,34901,33371,3413%-1,69
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,10641,11861,07721,1064%2,25
Kütahya Porselen Sanayi A.Ş.1,09741,09741,08441,0974%-0,59
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0281700,0284140,0268290,028170%-0,86
Logo Yazilim Sanayi ve Ticaret A.S.1,20831,21671,19171,2083%-2,03
Luks Kadife Ticaret Sanayii A.S.0,9727000,9727000,9504300,972700%-0,76
Lydia Holding AS0,9821940,9821940,9547200,968457%-4,08
Makina Takim Endustrisi A.S.0,5006500,5006500,4915500,500650%0,00
Marmaris Altinyunus Turistik Tesisler A.S.2,82502,95002,80002,8250%-2,59
Marshall Boya ve Vernik Sanayi A.Ş.11,134211,294511,134211,1342%-0,71
Marti Otel İşletmeleri A.Ş.0,8200000,8200000,8050000,815000%0,00
Mazhar Zorlu Holding A.S.2,25002,32002,21002,2500%-4,26
Menderes Tekstil Sanayi ve Ticaret A.S.0,3036200,3036200,2967200,303620%-2,22
Merko Gıda Sanayi ve Ticaret A.Ş.1,56391,58171,51061,5639%-3,30
Metemtur Otelcilik ve Turizm AS0,7008300,7008300,6914800,700830%0,00
Metro Ticari ve Mali Yatirimlar Holding A.S.0,8411800,8566600,8308600,841180%0,62
Metro Yatirim Ortakligi A.S.0,9866701,02670,9600000,986670%0,00
Migros Ticaret Anonim Sirketi7,92007.960.000,007.840.000,007.960.000,00%-1,97
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,9821900,9821900,9547200,968460%-4,08
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,8217500,8502500,7600000,821750%1,17
Mondi Turkey Corrugated Cardboard Inc.0,8217460,8502460,7599960,821746%1,17
Net Holding A.S.0,2017100,2044300,1989800,201710%0,00
Netas Telekomunikasyon A.S.3,82503,82503,75003,8250%0,00
Nuh Cimento Sanayi A.S.2,20002,20002,17502,1750%-1,14
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,4750000,5000000,4300000,475000%-8,21
Otokar Otomotiv ve Savunma Sanayi A.Ş.3,72503,77503,65003,7250%0,00
Oyak Cimento Fabrikalari A.S.0,4873280,4873280,4794680,483398%0,00
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0079350,0083390,0078010,007935%-0,84
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.9,15009,15008,20008,9500%7,19
Parsan Makina Parçaları Sanayi A.Ş.0,3456200,3482800,3429600,345620%0,00
Penguen Gıda Sanayi A.Ş.1,84641,86371,82061,8464%-1,38
Petkim Petrokimya Holding A.S.0,5622900,5671300,5574400,562290%-0,85
Petrokent Turizm A.Ş.7,29307,34407,24207,2930%0,00
Pınar Entegre Et ve Un Sanayi A.Ş.0,0732140,0732140,0702380,073214%1,65
Pinar Su Sanayi ve Ticaret A.S.0,0691710,0691710,0679310,068241%-0,90
Pinar Sut Mamulleri Sanayii A.S.0,1211820,1231520,1177330,121182%3,80
QNB Bank A.Ş.0,2249080,2249080,2187040,224908%1,40
QNB Finansal Kiralama A.S.0,6330300,6383500,6223900,633030%0,00
QNB Finansal Kiralama A.Ş.0,0729180,0734070,0716950,072918%0,00
QNB Finansbank A.Ş.0,3692500,3692500,3590700,369250%1,40
Ral Yatirim Holding A.S.0,1126880,1134710,1103400,112688%-0,69
Ray Sigorta A.S.0,6199400,6282100,5868800,619940%-1,32
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,4900000,5150000,4800000,490000%-2,97
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,8635420,8773580,8566330,863542%0,00
Sanko Pazarlama İthalat İhracat A.Ş.1,77681,79411,75961,7768%0,00
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0670000,0670000,0660000,067000%-0,74
Sasa Polyester Sanayi A.Ş.0,0079280,0079280,0078250,007928%-0,65
Selcuk Gida Endustri Ihracat A.S.20,125520,341919,476320,1255%1,09
Serve Film Prodüksiyon Eglence A.S.1,10641,11861,07601,1064%2,25
Soktas Tekstil Sanayi ve Ticaret A.S.0,9005700,9005700,8834100,900570%0,00
Sonmez Filament Sentetik A.S.1,23571,23571,21431,2357%1,17
Sonmez Pamuklu Sanayii A.S.0,1984930,2029240,1940620,198493%1,13
Şekerbank T.A.Ş.0,2561300,2561300,2473800,253940%-0,86
Tat Gida Sanayi A.S.2,20002,21002,15002,2000%0,00
Tek Art Insaat Ticaret Turizm A.S.2,39792,41652,33262,3979%1,78
Tera Finansal Yatırımlar Holding A.Ş.0,5591760,5591760,5305010,537669%1,35
Tera Yatirim Teknoloji Holding A.Ş.0,3263340,3537190,3263340,326334%-1,38
Tofas Turk Otomobil Fabrikasi A.S.2,61002,61002,53802,6100%1,75
Tukas Gida Sanayi ve Ticaret A.S.0,3574070,3592590,3537030,357407%0,00
Tupras Turkiye Petrol Rafinerileri A.S.1,64291,65711,61431,6429%0,00
Turcas Petrol A.S.0,7543200,7606500,7162800,754320%-0,83
Turk Prysmian Kablo ve Sistemleri A.S.0,5430300,5463800,5262700,543030%2,53
Turk Sise ve Cam Fabrikalari A.S.0,3928300,3928300,3818100,389160%0,00
Turkcell Iletisim Hizmetleri A.S.2,57382,61072,53692,5738%-0,71
Turkish Airlines Inc.0,000940000,000940000,000920000,00093000%-1,06
Turkiye Sigorta A.S.0,0272400,0272400,0268230,027101%0,00
Turkiye Sınai Kalkınma Bankası A.Ş.0,1580900,1620400,1566600,156660%-1,79
Türk Tuborg Bira ve Malt Sanayii A.Ş.2,09282,09282,02312,0754%-1,65
Türkiye Garanti Bankası A.Ş.0,9214600,9214600,8984200,915700%0,00
Türkiye Kalkınma ve Yatırım Bankası A.Ş.0,6867200,6867200,6615100,674110%-2,73
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,3932200,4000000,3898300,393220%-1,70
Usak Seramik Sanayii A.S.0,0676770,0683220,0663880,067677%0,96
Vakif Finansal Kiralama A.S.0,0102420,0102420,0098620,010052%-2,30
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0288510,0288510,0284760,028601%-0,87
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,5211800,5315500,5160000,521180%-1,95
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2537500,2537500,2307800,253750%-1,70
Vestel Elektronik Sanayi ve Ticaret A.S.5,60005,65005,50005,6000%0,90
Viking Kagit ve Seluloz A.S.0,4117600,4176500,4058800,411760%-2,10
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0560000,0570000,0550000,057000%1,79
Yapi ve Kredi Bankasi A.S.0,7281100,7345000,6834000,728110%3,64
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,3649100,3728000,3392700,364910%5,71
Yesil Yapi Endustrisi A.S.0,5797020,5797020,5687130,579702%-1,40
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0996300,1002370,0990220,099630%-1,80
Zorlu Enerji Elektrik Üretim A.Ş.1,37111,38461,37111,3711%-0,97