Amerikan Doları 50,0308 %0,03Euro 56,1974 %0,04Gram Altın 6.568,50 %0,00Ons Altın 4.060,75 %-0,02Brent Petrol 94,8598 %-0,34EUR/USD 1,1232 %0,02Bitcoin 80.458,00 %0,40Ethereum 2.426,85 %0,24

7 Aralık 2004 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,8600000,8733330,8600000,860000%-1,53
Afyon Çimento Sanayi T.A.Ş.0,2174500,2229200,2024100,217450%6,00
Akbank T.A.Ş.2,59622,64882,57872,5962%0,00
Akçansa Çimento Sanayi ve Ticaret A.Ş.4,50004,66004,50004,5000%-2,17
Akenerji Elektrik Üretim A.Ş.0,9490900,9730200,9411200,949090%-1,65
Akin Tekstil A.S.2,86002,86002,74002,8000%-0,71
Aksa Akrilik Kimya Sanayii A.Ş.0,1055540,1069520,1048550,105554%-1,31
Aksigorta A.Ş.1,36361,38111,35201,3636%-1,27
Aksu Enerji Ve Ticaret A.S.1,13451,16991,05471,1345%6,67
Alarko Carrier Sanayi ve Ticaret A.S.10,300010,500010,300010,3000%-1,90
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0402430,0412980,0402430,040243%-0,87
Alarko Holding A.Ş.1,60151,61281,59021,6015%-0,70
Alcatel Lucent Teletas Telekomunikasyon A.S.2,48692,53572,46262,4869%-1,92
Alkim Alkali Kimya A.S.0,3692260,3708750,3510950,369226%-1,75
Alkim Kagit Sanayi ve Ticaret A.S.0,0964280,1000000,0957140,096428%-4,93
Altinyunus Cesme Turistik Inc.2,73782,84252,58822,7378%0,00
Anadolu Anonim Türk Sigorta Şirketi0,5524860,5602130,5486220,552486%-1,38
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,5919760,5944840,5894670,591976%0,00
Anadolu Grubu Holding A.S.0,1338750,1338750,1299370,133875%3,03
Anadolu Hayat Emeklilik A.S.0,8322000,8370100,8273900,832200%0,00
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,09961,10971,08951,0996%-0,91
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,1620760,1635360,1591560,162076%0,91
Arcelik A.S.7,56107,56107,46347,5122%0,00
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,9579800,9579800,8787000,957980%5,84
Arsan Tekstil Sanayi ve Ticaret A.S.0,0453930,0453930,0443250,044592%-1,18
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1690690,1749500,1690690,169069%-3,36
Ata Gayrimenkul Yatirim Ortakligi A.S.1,14221,16361,03511,1422%2,56
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,4359800,4486200,4296600,435980%-1,43
Atlantis Yatirim Holding A.S.1,08121,11521,06431,0812%-3,05
Atlas Yatırım Ortaklığı A.Ş.0,6460400,6460400,6303800,646040%0,00
Avrasya Gayrimenkul Yatirim Ortakligi A.S.0,8581000,8742900,8500000,858100%-0,93
Ayen Enerji A.S.1,84111,89471,66231,8411%17,05
Aygaz A.S.3,26003,26003,18003,2000%0,00
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,68181,71091,67451,6818%-1,70
Bak Ambalaj Sanayi ve Ticaret A.S.0,9638200,9638200,9517720,963820%0,00
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,74001,80001,74001,7400%-3,33
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0350390,0358010,0342780,035039%-2,82
Batisoke Cimento Sanayi ve Ticaret A.S.0,4621300,4621300,4501800,454160%-0,87
Besiktas Futbol Yatirimlari A.S.0,4933620,5012870,4576970,493362%-0,40
Big Medya Teknoloji Anonim Sirketi4,43694,43694,31704,3370%-0,91
Birlik Mensucat Fabric Industry and Trade Inc.5,88736,01895,82155,8873%-1,10
Blume Metal Kimya Anonim Sirketi0,1586650,1623340,1586650,158665%-1,70
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,40002,50002,36002,4000%-3,23
Borusan Yatirim ve Pazarlama A.S.3,78003,86003,76003,7800%-2,58
Bosch Fren Sistemleri A.Ş.16,483516,483512,893016,4835%14,77
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0343250,0343250,0336210,033797%-1,03
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,89021,92681,87801,8902%-0,64
Burcelik Bursa Celik Dokum Sanayi A.S.0,1292300,1315380,1276920,129230%-2,33
Burcelik Vana Sanayi ve Ticaret A.S.1,26291,26291,24741,2552%-0,61
Bursa Cimento Fabrikasi A.S.1,56191,58331,51911,5619%-1,35
Celik Halat ve Tel Sanayii A.S.1,03991,07161,03541,0399%-1,29
Cemtas Celik Makina Sanayi ve Ticaret A.S.1,11721,11721,08971,0966%-1,85
Cim Beton Hazirbeton Prefabrication A.S.13,500013,500013,100013,3000%1,53
Cimentas Izmir Cimento Fabrikasi A.S.3,64213,69033,56973,6421%-0,66
Coca-Cola İçecek A.Ş.6,45006,45006,25006,4500%1,57
Cosmos Yatirim Holding A.S.1,27001,27001,23001,2400%-3,12
Çelebi Hava Servisi A.Ş.4,30564,30564,19444,1944%-1,31
Çimsa Çimento Sanayi ve Ticaret A.Ş.4,46004,48004,44004,4600%0,45
Dagi Yatirim Holding A.S.1,56921,56921,54531,5533%-0,51
Dardanel Onentas Gida Sanayi A.S.1,14001,15001,12001,1400%-0,87
Demisas Dokum Emaye Sanayi A.S.0,9890800,9890800,9769400,989080%0,00
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.3,58003,82003,56003,5800%-4,79
Derimod Konfeksiyon Ayakkabi A.S.0,6885900,7048300,6820900,688590%-2,30
Desa Deri Sanayi Ve Ticaret A.S.0,1295840,1295840,1265700,126570%-2,33
Deva Holding A.S.0,6722900,6722900,6638300,668060%-0,63
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.6,45006,70006,00006,4500%3,20
Dogan Burda Magazine Publishing and Media Inc.4,43694,43694,31704,3370%-0,91
Dogan Sirketler Grubu Holdings A.S.0,7473000,7473000,7383000,741300%0,00
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,7934770,8317830,7770610,793477%-6,45
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,7934800,8317800,7770600,793480%-6,45
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,6406800,6550800,6406800,640680%-1,11
Dogus Otomotiv Servis ve Ticaret A.S.1,92001,94001,88001,9200%-1,54
Dogusan Boru Sanayii ve Ticaret A.S.1,10121,18281,09311,1012%-2,88
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.1,87681,87681,85781,8768%0,51
Dunya Holding A.Ş.9,64219,91379,64219,6421%-1,39
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,1215570,1237670,1171370,121557%-1,79
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1900000,1900000,1833330,186666%0,00
Eczacibasi Yatirim Holding A.S.1,90001,95001,88331,9000%-2,56
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,81242,81242,61982,7161%-6,00
Ege Endustri ve Ticaret A.S.11,400011,600011,300011,4000%0,88
Ege Profil ve Sanayi A.S.0,2145570,2177600,2081530,214557%-0,74
Ege Seramik Sanayi ve Ticaret A.Ş.1,34001,36001,33001,3400%0,00
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,8074100,8127900,8020200,807410%0,00
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,5040000,5066700,5013300,504000%-0,53
Emek Elektrik Endüstrisi A.Ş.0,4550000,5000000,4450000,455000%-4,21
Eminis Ambalaj A.S.2,12322,12322,10772,1232%-1,44
Enka Insaat ve Sanayi A.S.0,7100310,7200320,7000310,710031%-1,39
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,78781,82701,76181,7878%-1,44
Eregli Demir ve Celik Fabrikalari T.A.S.0,4112120,4146970,4042420,411212%-0,84
Ersu Meyve ve Gida Sanayi A.S.0,7621200,7673400,7569000,762120%-1,35
Escort Teknoloji Yatırım A.Ş.0,0322750,0326420,0319090,032275%-0,57
Federal-Mogul Izmit Piston6,17866,35715,28576,1786%15,33
Fenerbahçe Futbol A.Ş.5,09205,13965,04445,0920%0,00
Ford Otomotiv Sanayi A.Ş.1,03001,04001,01001,0300%0,98
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0073130,0073130,0070660,007313%-0,68
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.1,86041,91001,78591,8604%-3,23
Garanti Faktoring A.S.0,5964100,6099700,5964100,596410%-0,75
Garanti Yatirim Ortakligi A.S.0,3850400,3850400,3717700,371770%-2,10
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0708860,0721980,0691360,070886%-2,41
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,2586070,2622500,2567860,258607%-1,39
Goodyear Lastikleri T.A.Ş.0,1121200,1152560,1113360,112120%-2,05
Göltaş Göller Bölgesi Çimento A.Ş.5,68005,80005,68005,6800%-0,70
GSD Denizcilik Gayrimenkul A.Ş.0,4476600,4476600,4363200,447660%0,00
GSD Holding A.S.0,3333300,3333300,3222200,322220%-4,92
Gubre Fabrikalari T.A.S.0,1711000,1764900,1711000,171100%-4,51
Hacı Ömer Sabancı Holding A.Ş.2,56832,57882,55782,5683%-0,41
Hektaş Ticaret T.A.Ş.0,0172500,0172500,0167370,017079%0,00
Hürriyet Gazetecilik ve Matbaacılık A.Ş.2,63462,63462,55772,5962%-1,46
ICBC Turkey Bank A.S.0,3901100,4037900,3832600,390110%-3,39
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1430000,1460000,1430000,143000%-0,69
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,8705700,9023400,8705700,870570%-4,20
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,6700000,6900000,6600000,670000%-4,29
Ihlas Holding A.S.0,8328600,8485700,8250000,832860%-2,75
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,1249890,1249890,1220690,124405%-0,93
Intema Insaat ve Tesisat Malzeme A.S.0,8542800,8542800,8285900,835010%-1,89
Inveo Yatırım Holding A.Ş.0,0392820,0404720,0388060,039282%-4,07
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,4710900,4774600,4647300,471090%0,00
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,4710910,4774570,4647250,471091%0,00
Is Finansal Kiralama A.S.0,2767100,2833600,2753800,276710%-2,80
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,9903501,00440,9856600,990350%-1,40
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,1998610,2031740,1987560,199861%-1,63
Isiklar Enerji ve Yapı Holding A.Ş.0,6500000,6500000,6400000,650000%0,00
Izmir Demir Celik Sanayi A.S.0,5245600,5378400,5212400,524560%-3,66
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.1,07521,11361,00801,0752%-1,32
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,7592800,7592800,7245000,724500%-2,34
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2847800,2920300,2829600,284780%0,64
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,7314200,7314200,7079700,707970%-1,95
Karsan Otomotiv Sanayii ve Ticaret A.S.3,22013,31623,19613,2201%-2,19
Karsu Tekstil Sanayii ve Ticaret A.S.1,17001,23001,17001,1700%-4,88
Kartonsan Karton Sanayi ve Ticaret A.Ş.116,43116,43100,00112,86%12,06
Kent Gıda Maddeleri Sanayii A.Ş.0,0228000,0233000,0225000,022800%1,79
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1220300,1249200,1213100,122030%-3,43
Kervansaray Yatirim Holding A.S.1,50181,54911,50181,5018%-1,55
Klimasan Klima Sanayi ve Ticaret A.Ş.0,4939400,5000000,4939400,493940%-0,61
Koç Holding A.Ș.6,48626,52866,40156,4862%-1,29
Konfrut Gida Sanayi ve Ticaret A.S.0,0484370,0484370,0468750,047187%-3,21
Konya Cimento Sanayii A.S.31,250032,000030,750031,2500%1,63
Kordsa Teknik Tekstil A.S.0,1279010,1310590,1236900,127901%-2,02
Koza Anadolu Metal Madencilik A.S.0,1620800,1635400,1591600,162080%0,91
Kristal Kola ve Meşrubat Sanayi A.Ş.1,40271,40271,34131,3490%-2,22
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,21001,24001,20001,2100%-0,82
Kütahya Porselen Sanayi A.Ş.1,68831,70461,65581,6883%1,96
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0402430,0407310,0387800,040243%-0,60
Logo Yazilim Sanayi ve Ticaret A.S.2,81672,83332,73332,8167%0,60
Luks Kadife Ticaret Sanayii A.S.1,08701,11681,06921,0870%-3,17
Lydia Holding AS0,9066400,9066400,8722980,886035%-3,73
Makina Takim Endustrisi A.S.0,7282200,7464300,7191200,728220%-2,44
Marmaris Altinyunus Turistik Tesisler A.S.4,46004,60004,34004,4600%-3,04
Marshall Boya ve Vernik Sanayi A.Ş.13,265013,905812,944613,2650%0,49
Marti Otel İşletmeleri A.Ş.1,23001,23001,17001,2000%-5,51
Mazhar Zorlu Holding A.S.1,31001,32001,29001,3100%-0,76
Menderes Tekstil Sanayi ve Ticaret A.S.0,2346100,2380600,2311600,234610%-1,45
Merko Gıda Sanayi ve Ticaret A.Ş.1,27961,27961,26181,2796%1,41
Metemtur Otelcilik ve Turizm AS0,8082900,8269700,8082900,808290%-1,70
Metro Ticari ve Mali Yatirimlar Holding A.S.0,7586100,7740900,7534500,758610%-0,68
Metro Yatirim Ortakligi A.S.0,7733300,7866700,7666700,773330%-2,52
Migros Ticaret Anonim Sirketi9,40009.550.000,009.350.000,009.550.000,00%-1,04
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,9066400,9066400,8723000,886040%-3,73
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,17321,19701,17321,1732%-1,98
Mondi Turkey Corrugated Cardboard Inc.1,17321,19701,17321,1732%-1,98
Net Holding A.S.0,2589500,2644000,2535000,258950%0,00
Netas Telekomunikasyon A.S.3,20003,25003,17503,2000%0,00
Nuh Cimento Sanayi A.S.4,05004,05003,95004,0000%0,00
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,7400000,7450000,7350000,740000%-1,99
Otokar Otomotiv ve Savunma Sanayi A.Ş.5,75005,80005,75005,7500%0,00
Oyak Cimento Fabrikalari A.S.0,8174540,8174540,7938730,801734%-0,97
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0135170,0136520,0133830,013517%-0,49
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.2,66002,66002,58002,6000%-2,26
Parsan Makina Parçaları Sanayi A.Ş.0,6066900,6178600,6029700,606690%-2,98
Penguen Gıda Sanayi A.Ş.1,53581,58761,53581,5358%-3,78
Petkim Petrokimya Holding A.S.0,6204600,6398400,6204600,620460%-0,77
Petrokent Turizm A.Ş.13,158013,668013,056013,1580%-1,53
Pınar Entegre Et ve Un Sanayi A.Ş.0,1842850,1885710,1800000,184285%-2,27
Pinar Su Sanayi ve Ticaret A.S.0,1547210,1547210,1493240,152922%-0,59
Pinar Sut Mamulleri Sanayii A.S.0,2857140,2885710,2785710,285714%0,00
Platform Turizm Tasimacilik A.S.28,250028,690028,250028,6900%1,34
QNB Bank A.Ş.0,2776450,2807470,2745430,277645%-1,65
QNB Finansal Kiralama A.S.0,8951700,9213500,8951700,895170%-3,39
QNB Finansal Kiralama A.Ş.0,1029400,1059500,1029400,102940%-3,39
QNB Finansbank A.Ş.0,4558300,4609300,4507400,455830%-1,65
Ral Yatirim Holding A.S.0,2112910,2159860,2112910,211291%-1,46
Ray Sigorta A.S.0,8513900,8761800,8513900,851390%-1,90
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,7150000,7300000,7150000,715000%-0,69
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,7115580,7115580,6770170,711558%4,04
Sanko Pazarlama İthalat İhracat A.Ş.1,33181,35251,32491,3318%-2,03
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0975000,1015000,0975000,097500%-2,99
Sasa Polyester Sanayi A.Ş.0,0081360,0082910,0080840,008136%-1,25
Selcuk Gida Endustri Ihracat A.S.15,364615,797415,364615,3646%-1,39
Serve Film Prodüksiyon Eglence A.S.1,21001,24001,20001,2100%-0,82
Soktas Tekstil Sanayi ve Ticaret A.S.1,56101,56101,54381,5524%-1,63
Sonmez Filament Sentetik A.S.1,16001,18001,16001,1600%-1,69
Sonmez Pamuklu Sanayii A.S.0,2589710,2698270,2589710,258971%-0,60
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,55002,55002,51002,5100%-1,18
Şeker Finansal Kiralama A.Ş.1,08391,08390,9802601,0651%-2,59
Şekerbank T.A.Ş.0,4487800,4487800,4334500,437830%-2,91
Tat Gida Sanayi A.S.2,45002,47002,45002,4500%-0,81
Tek Art Insaat Ticaret Turizm A.S.4,40394,57184,36664,4039%-2,88
Tera Finansal Yatırımlar Holding A.Ş.0,5649110,5649110,5563090,559176%-0,51
Tera Yatirim Teknoloji Holding A.Ş.0,6207190,6344120,6070280,620719%2,26
Tofas Turk Otomobil Fabrikasi A.S.2,37602,39402,35802,3760%-1,49
Tukas Gida Sanayi ve Ticaret A.S.0,2129620,2166660,2111110,212962%-0,86
Tupras Turkiye Petrol Rafinerileri A.S.2,07142,08572,04292,0714%-1,36
Turcas Petrol A.S.0,9951901,01420,9825100,995190%-1,26
Turk Prysmian Kablo ve Sistemleri A.S.0,6409100,6516300,6382300,640910%-0,42
Turk Sise ve Cam Fabrikalari A.S.0,7309200,7309200,6893900,726770%4,79
Turk Traktor ve Ziraat Makineleri A.S.6,80006,90006,80006,8000%-0,73
Turkcell Iletisim Hizmetleri A.S.6,13346,16706,09996,1334%0,00
Turkish Airlines Inc.0,0010500,0010500,0010500,001050%0,00
Turkiye Sigorta A.S.0,0361920,0361920,0347440,035709%2,07
Turkiye Sınai Kalkınma Bankası A.Ş.0,1652100,1693300,1623600,162360%0,00
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,73711,73711,69521,7022%-2,40
Türkiye Garanti Bankası A.Ş.1,24421,24421,22411,2375%-1,60
Türkiye Kalkınma ve Yatırım Bankası A.Ş.1,17941,17941,14411,1542%0,44
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,4406800,4474600,4406800,440680%-2,99
Usak Seramik Sanayii A.S.0,1443790,1482470,1418010,144379%2,28
Ülker Bisküvi Sanayi A.Ş.5,40005,50005,35005,4000%-1,82
Vakif Finansal Kiralama A.S.0,0085350,0085350,0083920,008392%-1,68
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0489590,0489590,0474600,048709%0,52
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,7467700,7571400,7364000,746770%0,70
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2865600,2975000,2865600,286560%-2,96
Vestel Elektronik Sanayi ve Ticaret A.S.4,90004,98004,90004,9000%-2,00
Viking Kagit ve Seluloz A.S.1,52001,52001,45001,5200%2,70
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0870000,0880000,0850000,087000%0,00
Yapi ve Kredi Bankasi A.S.0,9912501,00660,9861400,991250%-1,52
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2739400,2805700,2717300,273940%-2,36
Yesil Yapi Endustrisi A.S.0,4176050,4176050,4066160,409363%-0,67
Yesil Yatirim Holding A.S.1,21001,25001,21001,2100%-2,42
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0862650,0880870,0862650,086265%-2,74
Zorlu Enerji Elektrik Üretim A.Ş.1,32271,35501,31201,3227%-0,81