Amerikan Doları 50,0428 %0,05Euro 56,2151 %0,08Gram Altın 6.575,50 %0,11Ons Altın 4.063,88 %0,06Brent Petrol 94,6094 %-0,60EUR/USD 1,1234 %0,03Bitcoin 80.450,01 %0,39Ethereum 2.424,39 %0,14

2 Ocak 2004 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,6619040,6761900,6476190,661904%-0,71
Afyon Çimento Sanayi T.A.Ş.0,1137900,1148800,1121500,113790%-0,47
Akbank T.A.Ş.2,14712,14712,07702,1471%3,38
Akçansa Çimento Sanayi ve Ticaret A.Ş.4,10004,25004,07504,1000%1,23
Akenerji Elektrik Üretim A.Ş.1,15651,15651,13251,1565%2,11
Akin Tekstil A.S.2,35002,35002,28002,3300%1,75
Aksa Akrilik Kimya Sanayii A.Ş.0,1048550,1055540,1027580,104855%1,35
Aksigorta A.Ş.1,42041,43501,37671,4204%2,63
Aksu Enerji Ve Ticaret A.S.0,5849600,5893900,5761000,584960%1,54
Alarko Carrier Sanayi ve Ticaret A.S.11,600011,600011,400011,6000%-0,85
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0311050,0312810,0296990,031105%4,73
Alarko Holding A.Ş.1,69181,70301,64661,6918%0,67
Alcatel Lucent Teletas Telekomunikasyon A.S.3,55973,58413,43783,5597%3,55
Alkim Alkali Kimya A.S.0,3173040,3197760,3131830,317304%1,32
Alkim Kagit Sanayi ve Ticaret A.S.0,1285710,1300000,1261900,128571%0,00
Altinyunus Cesme Turistik Inc.2,48212,53312,41412,4821%-2,01
Anadolu Anonim Türk Sigorta Şirketi0,3824900,3844220,3766950,382490%1,02
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,4439820,4464900,4414730,443982%0,00
Anadolu Grubu Holding A.S.0,0813750,0813750,0813750,081375%0,00
Anadolu Hayat Emeklilik A.S.0,5667100,5745300,5588900,566710%1,40
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,8827080,8877520,8625320,882708%1,16
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,1708370,1737570,1693770,170837%1,74
Arcelik A.S.7,70737,70737,56107,6585%0,64
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,4624700,4657800,4591700,462470%1,45
Arsan Tekstil Sanayi ve Ticaret A.S.0,0643510,0643510,0627490,063550%1,28
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1837710,1852410,1793610,183771%0,81
Ata Gayrimenkul Yatirim Ortakligi A.S.0,6639000,6781800,6424800,663900%-2,11
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,3412000,3538400,3412000,341200%-1,82
Atlantis Yatirim Holding A.S.1,27941,41521,26241,2794%-0,44
Atlas Yatırım Ortaklığı A.Ş.0,4639700,4698500,4639700,463970%0,42
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,17381,18191,15761,1738%0,69
Ayen Enerji A.S.0,6568800,6568800,6434800,656880%2,80
Aygaz A.S.4,00004,00003,87504,0000%2,56
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,67451,69881,67451,6745%0,73
Bak Ambalaj Sanayi ve Ticaret A.S.1,00901,00900,9728560,993939%2,17
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,88751,90001,87501,8875%0,00
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0318650,0327540,0311040,031865%-1,57
Batisoke Cimento Sanayi ve Ticaret A.S.0,2788700,2788700,2748900,276880%0,72
Besiktas Futbol Yatirimlari A.S.0,4893990,4993060,4794920,489399%0,82
Big Medya Teknoloji Anonim Sirketi2,73682,73682,63632,7368%1,87
Birlik Mensucat Fabric Industry and Trade Inc.5,46805,67355,42695,4680%0,00
Blume Metal Kimya Anonim Sirketi0,1430740,1449080,1403220,143074%1,96
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.1,05001,07001,02001,0500%2,94
Borusan Yatirim ve Pazarlama A.S.2,30002,31672,28332,3000%0,00
Bosch Fren Sistemleri A.Ş.2,52002,58002,43002,5200%2,86
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0276360,0276360,0271080,027460%1,30
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,34151,35371,28051,3415%4,76
Burcelik Bursa Celik Dokum Sanayi A.S.0,0573070,0584610,0565380,057307%0,67
Bursa Cimento Fabrikasi A.S.1,13401,14471,12331,1340%0,00
Celik Halat ve Tel Sanayii A.S.0,9223800,9359500,9133400,922380%-0,97
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,6344800,6344800,6160900,625290%-0,73
Cim Beton Hazirbeton Prefabrication A.S.8,30008,30008,15008,2500%0,61
Cimentas Izmir Cimento Fabrikasi A.S.2,58082,65322,58082,5808%1,90
Coca-Cola İçecek A.Ş.3,93003,95003,83003,9300%3,42
Cosmos Yatirim Holding A.S.0,7447000,7447000,6577000,692500%-5,24
Çelebi Hava Servisi A.Ş.5,22225,22225,08335,1389%1,65
Çimsa Çimento Sanayi ve Ticaret A.Ş.3,45003,47503,40003,4500%0,00
Dagi Yatirim Holding A.S.1,48361,48361,45371,4537%1,39
Dardanel Onentas Gida Sanayi A.S.1,16001,17001,15001,1600%0,00
Demisas Dokum Emaye Sanayi A.S.0,4854400,5071100,4811000,485440%0,00
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.5,55005,60004,75005,5500%18,09
Derimod Konfeksiyon Ayakkabi A.S.0,6496100,6586300,6496100,649610%0,00
Deva Holding A.S.0,3571300,3571300,3411900,357130%3,70
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.3,90004,10003,90003,9000%-0,64
Dogan Burda Magazine Publishing and Media Inc.2,73682,73682,63642,7368%1,87
Dogan Sirketler Grubu Holdings A.S.0,8478400,8478400,8103200,825330%2,80
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,5526980,5636420,5417530,552698%0,00
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,5527000,5636400,5417500,552700%0,00
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,2925500,2925500,2880200,292550%1,57
Dogusan Boru Sanayii ve Ticaret A.S.0,7749600,8157400,7749600,774960%-5,00
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.2,27492,27492,22752,2370%0,85
Dunya Holding A.Ş.12,629812,765612,494012,6298%0,00
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0466330,0477380,0466330,046633%0,00
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1740740,1740740,1703700,172222%1,09
Eczacibasi Yatirim Holding A.S.1,32501,33331,30831,3250%1,92
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.1,40621,40621,37731,4062%0,69
Ege Endustri ve Ticaret A.S.6,45006,55006,45006,4500%0,00
Ege Profil ve Sanayi A.S.0,1136830,1168860,1104810,113683%1,43
Ege Seramik Sanayi ve Ticaret A.Ş.1,18001,19001,17001,1800%0,85
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,9365900,9796500,9312100,936590%-1,14
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,3920000,3946700,3866700,392000%0,00
Emek Elektrik Endüstrisi A.Ş.0,5000000,5050000,4950000,500000%1,01
Eminis Ambalaj A.S.1,67381,67381,62731,6428%0,00
Enka Insaat ve Sanayi A.S.0,7250320,7400320,7100310,725032%-1,36
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,09621,10921,08971,0962%-0,59
Eregli Demir ve Celik Fabrikalari T.A.S.0,3349320,3368680,3213800,334932%4,85
Ersu Meyve ve Gida Sanayi A.S.0,7565000,8236400,7520200,756500%0,60
Escort Teknoloji Yatırım A.Ş.0,0341090,0342930,0337420,034109%0,54
Federal-Mogul Izmit Piston3,14293,20003,10003,1429%2,33
Ford Otomotiv Sanayi A.Ş.0,9500000,9500000,9200000,950000%1,06
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0061770,0063250,0061770,006177%-0,79
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.1,01081,01080,9859901,0108%1,24
Garanti Faktoring A.S.0,3501700,3614600,3456500,350170%2,65
Garanti Yatirim Ortakligi A.S.0,2761700,2761700,2655500,268200%-0,98
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0519040,0522060,0516030,051904%0,58
Gersan Elektrik Ticaret ve Sanayi A.Ş.1,09271,11091,05631,0927%-0,83
Goodyear Lastikleri T.A.Ş.0,1129040,1144720,1105520,112904%2,86
Göltaş Göller Bölgesi Çimento A.Ş.3,00003,02002,98003,0000%1,35
GSD Denizcilik Gayrimenkul A.Ş.0,4233200,4433200,3899900,423320%0,79
GSD Holding A.S.0,3284700,3284700,3165300,328470%3,77
Gubre Fabrikalari T.A.S.0,1669100,1691500,1661600,166910%0,00
Hacı Ömer Sabancı Holding A.Ş.3,60513,60513,52623,6051%2,24
Hektaş Ticaret T.A.Ş.0,0254480,0254480,0251060,025277%0,68
Hürriyet Gazetecilik ve Matbaacılık A.Ş.2,91292,91292,82802,8280%1,01
ICBC Turkey Bank A.S.0,3079800,3148200,3011400,307980%0,00
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1006000,1006000,0966000,100600%4,14
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.1,27091,30271,27091,2709%0,00
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,8100000,8400000,8000000,810000%1,25
Ihlas Holding A.S.1,11571,12361,03711,1157%5,97
Intema Insaat ve Tesisat Malzeme A.S.0,7707800,7707800,7579300,764350%0,00
Inveo Yatırım Holding A.Ş.0,0276160,0285690,0264260,027616%-3,34
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,6939100,7066400,6811700,693910%1,87
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,6939050,7066370,6811720,693905%1,87
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,6195600,6195600,6054800,619560%1,54
Isiklar Enerji ve Yapı Holding A.Ş.0,8700000,8800000,8400000,870000%2,35
Izmir Demir Celik Sanayi A.S.0,2805400,2822000,2739000,280540%2,42
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,5834400,5900000,5768900,583440%1,14
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,2404100,2404100,2191500,232230%6,77
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0692000,0696100,0663300,069200%4,33
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2169700,2169700,1984400,210350%7,43
Karsan Otomotiv Sanayii ve Ticaret A.S.3,00383,00382,90773,0038%3,31
Karsu Tekstil Sanayii ve Ticaret A.S.0,7633300,7633300,7533300,763330%0,88
Kartonsan Karton Sanayi ve Ticaret A.Ş.64,285764,285763,571464,2857%0,56
Kent Gıda Maddeleri Sanayii A.Ş.0,0182000,0183000,0181000,018200%0,55
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,0740100,0747300,0740100,074010%0,00
Kervansaray Yatirim Holding A.S.1,04811,05481,04811,0481%0,00
Klimasan Klima Sanayi ve Ticaret A.Ş.0,4431800,4469700,4318200,443180%2,63
Koç Holding A.Ș.7,16797,19747,05007,1679%1,25
Konfrut Gida Sanayi ve Ticaret A.S.0,0631250,0631250,0606250,063125%4,12
Konya Cimento Sanayii A.S.17,100017,500017,000017,1000%-0,58
Kordsa Teknik Tekstil A.S.0,1252690,1263220,1226370,125269%2,15
Koza Anadolu Metal Madencilik A.S.0,1708400,1737600,1693800,170840%1,74
Kristal Kola ve Meşrubat Sanayi A.Ş.1,38731,38731,34901,3643%0,56
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,02861,05781,00431,0286%-1,17
Kütahya Porselen Sanayi A.Ş.1,19481,19481,12341,1948%6,36
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0286580,0289020,0285360,028658%0,00
Logo Yazilim Sanayi ve Ticaret A.S.1,27501,30001,25001,2750%2,68
Luks Kadife Ticaret Sanayii A.S.0,9727000,9801300,9652800,972700%0,00
Lydia Holding AS1,06461,06461,03031,0440%0,66
Makina Takim Endustrisi A.S.0,5188600,5188600,5006500,518860%3,64
Marmaris Altinyunus Turistik Tesisler A.S.2,82502,92502,52502,8250%0,89
Marshall Boya ve Vernik Sanayi A.Ş.12,415912,656212,415912,4159%-0,64
Marti Otel İşletmeleri A.Ş.0,9000000,9000000,8400000,870000%2,35
Mazhar Zorlu Holding A.S.2,25002,31002,25002,2500%-2,17
Menderes Tekstil Sanayi ve Ticaret A.S.0,3139700,3208700,3070700,313970%1,11
Merko Gıda Sanayi ve Ticaret A.Ş.1,63501,65281,63501,6350%0,00
Metemtur Otelcilik ve Turizm AS0,7288600,7382000,7148400,728860%1,96
Metro Ticari ve Mali Yatirimlar Holding A.S.0,8515000,8566600,8050600,851500%0,00
Metro Yatirim Ortakligi A.S.0,9733300,9866700,9666700,973330%0,00
Migros Ticaret Anonim Sirketi8,12008.160.000,008.000.000,008.160.000,00%0,99
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.1,06461,06461,03031,0440%0,66
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,8645000,8692500,8455000,864500%2,82
Mondi Turkey Corrugated Cardboard Inc.0,8644960,8692460,8454960,864496%3,41
Net Holding A.S.0,2098900,2126100,2044300,209890%1,32
Netas Telekomunikasyon A.S.4,07504,07503,92504,0750%3,16
Nuh Cimento Sanayi A.S.2,22502,22502,20002,2125%0,57
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,5325000,5525000,5150000,532500%-0,47
Otokar Otomotiv ve Savunma Sanayi A.Ş.3,90003,92503,82503,9000%1,96
Oyak Cimento Fabrikalari A.S.0,5069780,5069780,4951880,499118%0,79
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0083390,0086750,0082040,008339%-1,58
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.0,7360000,7360000,7120000,728000%1,11
Parsan Makina Parçaları Sanayi A.Ş.0,3828400,4067700,3801800,382840%-2,70
Penguen Gıda Sanayi A.Ş.1,91551,94141,91551,9155%0,00
Petkim Petrokimya Holding A.S.0,5816800,5865200,5719800,581680%2,57
Petrokent Turizm A.Ş.7,59907,65007,39507,5990%2,05
Pınar Entegre Et ve Un Sanayi A.Ş.0,0779760,0797610,0761900,077976%-0,76
Pinar Su Sanayi ve Ticaret A.S.0,0697920,0697920,0670000,067310%-0,46
Pinar Sut Mamulleri Sanayii A.S.0,1394080,1428570,1379310,139408%-0,70
Platform Turizm Tasimacilik A.S.27,100027,500027,100027,5000%0,36
QNB Bank A.Ş.0,2497250,2543790,2450720,249725%-0,62
QNB Finansal Kiralama A.S.0,7979400,8085800,7500700,797940%11,94
QNB Finansal Kiralama A.Ş.0,0917590,0929830,0863760,091759%11,94
QNB Finansbank A.Ş.0,4100000,4176400,4023600,410000%-0,62
Ral Yatirim Holding A.S.0,1189490,1197310,1181660,118949%1,33
Ray Sigorta A.S.0,6612700,6612700,6364700,661270%2,56
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,5025000,5025000,4825000,502500%4,15
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,8842670,8911750,8704500,884267%0,79
Sanko Pazarlama İthalat İhracat A.Ş.1,81131,84581,79411,8113%-1,87
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0705000,0710000,0685000,070500%1,44
Sasa Polyester Sanayi A.Ş.0,0081360,0081870,0080320,008136%0,64
Selcuk Gida Endustri Ihracat A.S.20,125520,341919,909120,1255%0,00
Serve Film Prodüksiyon Eglence A.S.1,02741,05781,00311,0274%-3,98
Soktas Tekstil Sanayi ve Ticaret A.S.1,10641,10641,02061,0807%5,00
Sonmez Filament Sentetik A.S.1,27861,31431,27141,2786%-0,56
Sonmez Pamuklu Sanayii A.S.0,2193170,2215320,2184310,219317%0,41
Şekerbank T.A.Ş.0,2561300,2561300,2495600,253940%1,76
Tat Gida Sanayi A.S.2,29002,31002,24002,2900%1,33
Tek Art Insaat Ticaret Turizm A.S.2,25792,36992,20202,2579%2,98
Tera Finansal Yatırımlar Holding A.Ş.0,5348020,5348020,5233320,523332%1,39
Tera Yatirim Teknoloji Holding A.Ş.0,3377440,3400260,3354620,337744%0,68
Tofas Turk Otomobil Fabrikasi A.S.2,79002,83502,74502,7900%0,00
Tukas Gida Sanayi ve Ticaret A.S.0,3611110,3629620,3574070,361111%0,52
Tupras Turkiye Petrol Rafinerileri A.S.1,74291,75711,67141,7429%4,27
Turcas Petrol A.S.0,7860100,7860100,7606500,786010%3,33
Turk Prysmian Kablo ve Sistemleri A.S.0,5664900,5765500,5463800,566490%3,68
Turk Sise ve Cam Fabrikalari A.S.0,4368800,4368800,4111900,433210%6,31
Turkcell Iletisim Hizmetleri A.S.2,64592,72182,60802,6459%2,09
Turkish Airlines Inc.0,0010100,0010100,000980000,001010%4,12
Turkiye Sigorta A.S.0,0276560,0276560,0271010,027240%0,00
Turkiye Sınai Kalkınma Bankası A.Ş.0,1595100,1635000,1580900,158090%0,91
Türk Tuborg Bira ve Malt Sanayii A.Ş.2,12772,12772,09282,1277%1,67
Türkiye Garanti Bankası A.Ş.0,9732900,9732900,9502500,961770%1,83
Türkiye Kalkınma ve Yatırım Bankası A.Ş.0,7056200,7056200,6930200,699320%0,91
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,4101700,4169500,4101700,410170%0,83
Usak Seramik Sanayii A.S.0,0799240,0837910,0792790,079924%-1,59
Vakif Finansal Kiralama A.S.0,0106210,0106210,0104790,010573%0,45
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0299750,0299750,0291000,029600%-1,25
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,5237800,5289600,5134000,523780%-0,49
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2679700,2701600,2646900,267970%0,82
Vestel Elektronik Sanayi ve Ticaret A.S.6,05006,05005,85006,0500%1,68
Viking Kagit ve Seluloz A.S.0,4205900,4264700,4205900,420590%-0,69
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0580000,0610000,0570000,058000%1,75
Yapi ve Kredi Bankasi A.S.0,7919800,8111400,7664300,791980%8,77
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,3491300,3570200,3471600,349130%-1,67
Yesil Yapi Endustrisi A.S.0,5906920,5906920,5824500,585197%0,00
Yunsa Yunlu Sanayi ve Ticaret A.S.0,1002370,1008450,0996300,100237%-0,60
Zorlu Enerji Elektrik Üretim A.Ş.1,37111,39801,37111,3711%-0,97