Amerikan Doları 50,0442 %0,05Euro 56,3575 %0,33Gram Altın 6.657,00 %1,36Ons Altın 4.126,26 %1,60Brent Petrol 94,0387 %-1,20EUR/USD 1,1262 %0,28Bitcoin 80.709,35 %0,71Ethereum 2.430,40 %0,39

6 Ocak 2004 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,6619040,6857140,6619040,661904%-2,11
Afyon Çimento Sanayi T.A.Ş.0,1126900,1148800,1121500,112690%0,48
Akbank T.A.Ş.2,18922,27342,18922,1892%-1,27
Akçansa Çimento Sanayi ve Ticaret A.Ş.4,15004,37504,15004,1500%-5,14
Akenerji Elektrik Üretim A.Ş.1,16441,22031,16441,1644%-4,58
Akin Tekstil A.S.2,38002,38002,29002,3000%-3,36
Aksa Akrilik Kimya Sanayii A.Ş.0,1041560,1076510,1041560,104156%-3,25
Aksigorta A.Ş.1,36951,40591,36221,3695%-3,59
Aksu Enerji Ve Ticaret A.S.0,6337100,6913200,6337100,633710%-7,74
Alarko Carrier Sanayi ve Ticaret A.S.11,700012,200011,600011,7000%-2,50
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0302260,0318080,0300510,030226%-6,01
Alarko Holding A.Ş.1,63541,71431,63541,6354%-3,33
Alcatel Lucent Teletas Telekomunikasyon A.S.3,60853,73043,60853,6085%-3,27
Alkim Alkali Kimya A.S.0,3197760,3255450,3173040,319776%-1,27
Alkim Kagit Sanayi ve Ticaret A.S.0,1300000,1309520,1276190,130000%1,11
Altinyunus Cesme Turistik Inc.2,44812,53312,44812,4481%-2,70
Anadolu Anonim Türk Sigorta Şirketi0,3728310,3805580,3728310,372831%-3,02
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,4414730,4590320,4414730,441473%-1,68
Anadolu Grubu Holding A.S.0,0866250,0918750,0866250,086625%0,00
Anadolu Hayat Emeklilik A.S.0,5471700,5745300,5471700,547170%-5,41
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,8927960,9331490,8877520,892796%-3,28
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,1708370,1766780,1708370,170837%-1,68
Arcelik A.S.7,85377,85377,51227,5122%-3,75
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,4690800,4889000,4657800,469080%0,00
Arsan Tekstil Sanayi ve Ticaret A.S.0,0648850,0648850,0622150,062482%-2,09
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1823010,1911220,1823010,182301%-2,36
Ata Gayrimenkul Yatirim Ortakligi A.S.0,6746100,6817500,6603300,674610%1,07
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,3412000,3601600,3412000,341200%-5,26
Atlantis Yatirim Holding A.S.1,27941,33601,27371,2794%-0,88
Atlas Yatırım Ortaklığı A.Ş.0,4600600,4678900,4600600,460060%0,00
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,14141,19001,14141,1414%-3,42
Ayen Enerji A.S.0,7283800,7909400,7149800,728380%-5,78
Aygaz A.S.4,00004,00003,82503,8250%-3,77
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,77161,82011,77161,7716%-2,01
Bak Ambalaj Sanayi ve Ticaret A.S.0,9879160,9879160,9728560,972856%-2,12
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,87501,92501,87501,8750%-1,32
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0336430,0349120,0336430,033643%-2,93
Batisoke Cimento Sanayi ve Ticaret A.S.0,2987900,2987900,2788700,288830%-0,68
Besiktas Futbol Yatirimlari A.S.0,4973250,5052500,4854360,497325%2,03
Big Medya Teknoloji Anonim Sirketi2,83722,83722,61122,6363%-3,67
Birlik Mensucat Fabric Industry and Trade Inc.5,42695,46805,38585,4269%0,76
Blume Metal Kimya Anonim Sirketi0,1394050,1430740,1394050,139405%-1,94
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.1,06001,14001,06001,0600%-2,75
Borusan Yatirim ve Pazarlama A.S.2,35002,50002,33332,3500%-4,08
Bosch Fren Sistemleri A.Ş.2,43002,46002,40002,4300%-0,82
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0290440,0290440,0281640,028164%-1,84
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,32931,37801,32931,3293%-3,54
Burcelik Bursa Celik Dokum Sanayi A.S.0,0561530,0580760,0561530,056153%-2,01
Bursa Cimento Fabrikasi A.S.1,14471,18751,14471,1447%-0,93
Celik Halat ve Tel Sanayii A.S.0,9133400,9359500,9133400,913340%-0,98
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,6344800,6344800,6069000,611490%-2,21
Cim Beton Hazirbeton Prefabrication A.S.8,60008,60008,20008,2000%-3,53
Cimentas Izmir Cimento Fabrikasi A.S.2,62902,70142,62902,6290%-1,80
Coca-Cola İçecek A.Ş.4,25004,55004,25004,2500%4,17
Cosmos Yatirim Holding A.S.0,7168600,7168600,6959800,695980%-3,38
Çelebi Hava Servisi A.Ş.5,27785,27785,13895,1389%-2,63
Çimsa Çimento Sanayi ve Ticaret A.Ş.3,47503,62503,47503,4750%-2,80
Dagi Yatirim Holding A.S.1,61301,61301,49351,5334%3,36
Dardanel Onentas Gida Sanayi A.S.1,13001,19001,13001,1300%-3,42
Demisas Dokum Emaye Sanayi A.S.0,4767700,4941000,4420900,476770%-4,35
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.7,80008,05006,80007,8000%16,42
Derimod Konfeksiyon Ayakkabi A.S.0,6586300,6947200,6541200,658630%0,69
Deva Holding A.S.0,3635100,3635100,3475700,347570%-3,54
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.3,80003,87503,77503,8000%-1,94
Dogan Burda Magazine Publishing and Media Inc.2,83722,83722,61122,6364%-3,67
Dogan Sirketler Grubu Holdings A.S.0,8928600,8928600,8328300,840340%-3,45
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,5526980,5745870,5472260,552698%-1,94
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,5527000,5745900,5472300,552700%-1,94
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,2993600,3084300,2970900,299360%-0,75
Dogusan Boru Sanayii ve Ticaret A.S.0,7586400,8565300,7586400,758640%-5,10
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.2,36022,36022,20852,2844%2,12
Dunya Holding A.Ş.12,494013,173012,494012,4940%-5,15
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0461910,0477380,0461910,046191%-1,42
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1759250,1759250,1666660,168518%-3,19
Eczacibasi Yatirim Holding A.S.1,36671,41671,36671,3667%-1,20
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.1,42551,42551,39661,4158%0,00
Ege Endustri ve Ticaret A.S.6,45006,70006,45006,4500%-2,27
Ege Profil ve Sanayi A.S.0,1385010,1569150,1320970,138501%-3,89
Ege Seramik Sanayi ve Ticaret A.Ş.1,15001,18001,14001,1500%-1,71
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,8881500,9150600,8881500,888150%-3,51
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,4026700,4106700,3920000,402670%1,34
Emek Elektrik Endüstrisi A.Ş.0,4900000,5100000,4900000,490000%-4,85
Eminis Ambalaj A.S.1,74351,74351,61951,6350%-1,40
Enka Insaat ve Sanayi A.S.0,7100310,7300320,7050310,710031%-2,74
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,10921,21361,10921,1092%-1,16
Eregli Demir ve Celik Fabrikalari T.A.S.0,3310600,3446120,3291240,331060%-3,93
Ersu Meyve ve Gida Sanayi A.S.0,8594500,8863100,7565000,859450%13,61
Escort Teknoloji Yatırım A.Ş.0,0341090,0346590,0339260,034109%-1,06
Federal-Mogul Izmit Piston3,21433,35713,17143,2143%0,90
Ford Otomotiv Sanayi A.Ş.0,9350000,9550000,9300000,935000%-2,60
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0063250,0063740,0062260,006325%-0,77
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.1,06041,07901,04801,0604%1,18
Garanti Faktoring A.S.0,3546800,3705000,3546800,354680%-2,49
Garanti Yatirim Ortakligi A.S.0,2735100,2735100,2602400,262890%-2,94
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0519040,0531110,0519040,051904%-1,15
Gersan Elektrik Ticaret ve Sanayi A.Ş.1,05631,07451,04721,0563%-1,69
Goodyear Lastikleri T.A.Ş.0,1176080,1223120,1176080,117608%-6,25
Göltaş Göller Bölgesi Çimento A.Ş.3,14003,24003,12003,1400%0,00
GSD Denizcilik Gayrimenkul A.Ş.0,4266600,4466600,4266600,426660%-4,48
GSD Holding A.S.0,3404200,3404200,3225000,322500%-5,26
Gubre Fabrikalari T.A.S.0,2222900,2324000,2071400,222290%15,79
Hacı Ömer Sabancı Holding A.Ş.3,55253,68413,49983,5525%-2,88
Hektaş Ticaret T.A.Ş.0,0273270,0273270,0264730,026473%-0,64
Hürriyet Gazetecilik ve Matbaacılık A.Ş.2,94122,94122,77152,7998%-2,94
ICBC Turkey Bank A.S.0,3353600,3764200,3216700,335360%-9,26
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,0986000,1020000,0986000,098600%-1,99
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.1,22321,27881,22321,2232%-3,14
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,8000000,8300000,8000000,800000%-2,44
Ihlas Holding A.S.1,07641,13141,06861,0764%-2,14
Intema Insaat ve Tesisat Malzeme A.S.0,7900500,7900500,7579300,757930%-0,84
Inveo Yatırım Holding A.Ş.0,0278540,0285690,0276160,027854%-1,68
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,6875400,7193700,6875400,687540%-2,70
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,6875380,7193690,6875380,687538%-2,70
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,6242500,6477200,6195600,624250%-1,48
Isiklar Enerji ve Yapı Holding A.Ş.0,8500000,8800000,8500000,850000%-2,30
Izmir Demir Celik Sanayi A.S.0,2722400,2822000,2722400,272240%-3,53
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,5736100,5834400,5736100,573610%-0,57
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,2387700,2387700,2256900,225690%-4,83
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2328400,2328400,2010900,202410%-4,97
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0671500,0708300,0671500,067150%-4,10
Karsan Otomotiv Sanayii ve Ticaret A.S.3,17203,17202,95583,1720%3,94
Karsu Tekstil Sanayii ve Ticaret A.S.0,7466700,7566700,7466700,746670%-0,44
Kartonsan Karton Sanayi ve Ticaret A.Ş.64,642964,642962,857163,2143%-0,56
Kent Gıda Maddeleri Sanayii A.Ş.0,0181000,0189000,0181000,018100%0,00
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,0815900,0855600,0794300,081590%-1,32
Kervansaray Yatirim Holding A.S.1,04141,06831,04141,0414%-1,27
Klimasan Klima Sanayi ve Ticaret A.Ş.0,4356100,4583300,4356100,435610%-4,17
Koç Holding A.Ș.7,07947,28597,05007,0794%-2,83
Konfrut Gida Sanayi ve Ticaret A.S.0,0665620,0665620,0640620,064375%0,98
Konya Cimento Sanayii A.S.16,900017,400016,900016,9000%-1,74
Kordsa Teknik Tekstil A.S.0,1252690,1279010,1252690,125269%-1,65
Koza Anadolu Metal Madencilik A.S.0,1708400,1766800,1708400,170840%-1,68
Kristal Kola ve Meşrubat Sanayi A.Ş.1,38731,38731,34901,3490%-1,68
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,04761,10481,03331,0476%1,85
Kütahya Porselen Sanayi A.Ş.1,19481,22081,19481,1948%-1,60
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0286580,0292680,0286580,028658%-0,84
Logo Yazilim Sanayi ve Ticaret A.S.1,31671,36671,26671,3167%-1,25
Luks Kadife Ticaret Sanayii A.S.0,9652801,00240,9652800,965280%-1,52
Lydia Holding AS1,07841,07841,01651,0165%-3,90
Makina Takim Endustrisi A.S.0,5006500,5188600,5006500,500650%-1,79
Marmaris Altinyunus Turistik Tesisler A.S.2,75003,10002,75002,7500%-2,65
Marshall Boya ve Vernik Sanayi A.Ş.12,255712,496012,255712,2557%-1,92
Marti Otel İşletmeleri A.Ş.0,8900000,8900000,8500000,850000%-2,30
Mazhar Zorlu Holding A.S.2,37002,46002,32002,3700%2,16
Menderes Tekstil Sanayi ve Ticaret A.S.0,3036200,3208700,3036200,303620%-4,35
Merko Gıda Sanayi ve Ticaret A.Ş.1,59941,67051,58171,5994%-4,25
Metemtur Otelcilik ve Turizm AS0,7101700,7288600,7101700,710170%-1,94
Metro Ticari ve Mali Yatirimlar Holding A.S.0,8515000,8669800,8515000,851500%0,00
Metro Yatirim Ortakligi A.S.0,9733301,00670,9733300,973330%-2,01
Migros Ticaret Anonim Sirketi8,12008.360.000,008.080.000,008.360.000,00%0,00
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.1,07841,07841,01651,0165%-3,90
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,8835000,8977500,8550000,883500%-2,62
Mondi Turkey Corrugated Cardboard Inc.0,8834960,8977460,8549960,883496%-2,62
Net Holding A.S.0,2071600,2207900,2071600,207160%-2,56
Netas Telekomunikasyon A.S.4,32504,45004,30004,3250%0,58
Nuh Cimento Sanayi A.S.2,27502,27502,25002,2500%0,00
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,5450000,5875000,5425000,545000%-9,54
Otokar Otomotiv ve Savunma Sanayi A.Ş.3,87504,02503,87503,8750%-3,12
Oyak Cimento Fabrikalari A.S.0,5266290,5266290,5030480,503048%-2,29
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0082710,0086750,0082710,008271%-3,91
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.0,7320000,7320000,7080000,712000%-2,20
Parsan Makina Parçaları Sanayi A.Ş.0,3828400,3908100,3828400,382840%-2,04
Penguen Gıda Sanayi A.Ş.1,88961,95861,88101,8896%-3,52
Petkim Petrokimya Holding A.S.0,6107600,6446900,5913700,610760%3,28
Petrokent Turizm A.Ş.7,70107,85407,54807,7010%0,67
Pınar Entegre Et ve Un Sanayi A.Ş.0,0785710,0863090,0785710,078571%0,00
Pinar Su Sanayi ve Ticaret A.S.0,0676200,0676200,0657590,065759%-0,47
Pinar Sut Mamulleri Sanayii A.S.0,1394080,1443340,1379310,139408%-0,70
QNB Bank A.Ş.0,2435210,2543790,2435210,243521%-2,48
QNB Finansal Kiralama A.S.0,7713400,8298600,7713400,771340%-4,61
QNB Finansal Kiralama A.Ş.0,0888230,0954300,0888230,088823%-4,47
QNB Finansbank A.Ş.0,3998100,4176400,3998100,399810%-2,49
Ral Yatirim Holding A.S.0,1173830,1212960,1173830,117383%-3,23
Ray Sigorta A.S.0,6447400,6778000,6447400,644740%-4,88
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,4925000,5100000,4925000,492500%-1,99
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,8704500,9119000,8635420,870450%-1,56
Sanko Pazarlama İthalat İhracat A.Ş.1,72511,79411,60431,7251%-4,76
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0715000,0730000,0715000,071500%-0,69
Sasa Polyester Sanayi A.Ş.0,0080840,0083950,0080840,008084%-2,50
Selcuk Gida Endustri Ihracat A.S.19,909120,991119,909119,9091%-5,15
Serve Film Prodüksiyon Eglence A.S.1,04761,10481,03331,0476%1,97
Soktas Tekstil Sanayi ve Ticaret A.S.1,08931,08931,05501,0550%-2,38
Sonmez Filament Sentetik A.S.1,22861,26431,21431,2286%-2,27
Sonmez Pamuklu Sanayii A.S.0,2104560,2184310,2104560,210456%-3,06
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,58002,58002,54002,5800%0,00
Şekerbank T.A.Ş.0,2627000,2627000,2539400,256130%0,00
Tat Gida Sanayi A.S.2,51002,55002,47502,5100%-0,79
Tek Art Insaat Ticaret Turizm A.S.2,24862,32322,24862,2486%-1,63
Tera Finansal Yatırımlar Holding A.Ş.0,5806830,5806830,5376690,552007%3,22
Tera Yatirim Teknoloji Holding A.Ş.0,3286160,3560000,3286160,328616%-3,36
Tofas Turk Otomobil Fabrikasi A.S.2,79002,92502,74502,7900%-3,73
Tukas Gida Sanayi ve Ticaret A.S.0,3666660,3740740,3666660,366666%-1,49
Tupras Turkiye Petrol Rafinerileri A.S.1,75711,82861,75711,7571%0,00
Turcas Petrol A.S.0,8874300,9127800,8367200,887430%4,48
Turk Prysmian Kablo ve Sistemleri A.S.0,5430300,5597900,5430300,543030%-1,82
Turk Sise ve Cam Fabrikalari A.S.0,4772700,4772700,4442300,447900%-4,69
Turkcell Iletisim Hizmetleri A.S.2,81402,94412,77602,8140%2,77
Turkish Airlines Inc.0,0011000,0011000,000960000,001050%0,96
Turkiye Sigorta A.S.0,0275170,0275170,0268230,026962%-0,51
Turkiye Sınai Kalkınma Bankası A.Ş.0,1566600,1605800,1523900,152390%-2,73
Türk Tuborg Bira ve Malt Sanayii A.Ş.2,21492,21492,14522,1452%-2,38
Türkiye Garanti Bankası A.Ş.1,06541,06540,9963301,0366%4,65
Türkiye Kalkınma ve Yatırım Bankası A.Ş.0,7623200,7623200,7182200,724520%-3,36
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,4000000,4135600,4000000,400000%-1,67
Usak Seramik Sanayii A.S.0,0760570,0805690,0760570,076057%-4,06
Vakif Finansal Kiralama A.S.0,0107630,0107630,0103840,010384%-2,66
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0340960,0340960,0315980,031598%-0,39
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,5315500,5419300,5315500,531550%-0,49
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2679700,2756300,2668800,267970%-2,39
Vestel Elektronik Sanayi ve Ticaret A.S.6,00006,30005,95006,0000%-2,44
Viking Kagit ve Seluloz A.S.0,4176500,4323500,4176500,417650%-2,07
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0610000,0620000,0570000,058000%-4,92
Yapi ve Kredi Bankasi A.S.0,9069400,9644300,9005600,906940%3,65
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,3353300,3530800,3234900,335330%-2,30
Yesil Yapi Endustrisi A.S.0,6264080,6264080,5906920,590692%-6,93
Yunsa Yunlu Sanayi ve Ticaret A.S.0,1002370,1063120,0996300,100237%-0,60
Zorlu Enerji Elektrik Üretim A.Ş.1,38461,43841,37111,3846%-4,63