Amerikan Doları 50,0193 %0,00Euro 56,1712 %-0,00Gram Altın 6.566,50 %-0,03Ons Altın 4.060,25 %-0,03Brent Petrol 94,9342 %-0,26EUR/USD 1,1230 %-0,00Bitcoin 80.214,00 %0,09Ethereum 2.421,31 %0,01

21 Aralık 2004 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,8866660,9200000,8800000,886666%0,00
Afyon Çimento Sanayi T.A.Ş.0,2174500,2201900,2092500,217450%3,92
Akbank T.A.Ş.2,77162,84182,77162,7716%-3,07
Akçansa Çimento Sanayi ve Ticaret A.Ş.4,50004,54004,40004,5000%0,90
Akenerji Elektrik Üretim A.Ş.0,9570700,9809900,9411200,957070%0,84
Akin Tekstil A.S.2,98002,98002,94002,9600%0,00
Aksa Akrilik Kimya Sanayii A.Ş.0,1069520,1076510,1062530,106952%0,00
Aksigorta A.Ş.1,52971,55881,48601,5297%2,94
Aksu Enerji Ve Ticaret A.S.1,17881,23201,06361,1788%11,76
Alarko Carrier Sanayi ve Ticaret A.S.10,400010,600010,400010,4000%-1,89
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0391890,0398920,0390130,039189%-0,89
Alarko Holding A.Ş.1,69181,71431,68051,6918%-0,66
Alcatel Lucent Teletas Telekomunikasyon A.S.2,55812,58082,54672,5581%-0,88
Alkim Alkali Kimya A.S.0,3576880,3593360,3560400,357688%0,00
Alkim Kagit Sanayi ve Ticaret A.S.0,0978570,0992850,0978570,097857%-0,72
Altinyunus Cesme Turistik Inc.2,64802,76772,63312,6480%-2,75
Anadolu Anonim Türk Sigorta Şirketi0,6258930,6413470,6104390,625893%0,62
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,6296010,6421430,6195680,629601%-0,40
Anadolu Grubu Holding A.S.0,1456870,1496250,1417500,145687%0,00
Anadolu Hayat Emeklilik A.S.0,9332200,9428400,8851100,933220%2,65
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,03911,03911,02901,0391%-0,96
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,1985800,2015000,1868990,198580%10,57
Arcelik A.S.8,29278,29278,14638,1463%-1,76
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,9117300,9183400,9051300,911730%0,00
Arsan Tekstil Sanayi ve Ticaret A.S.0,0443250,0443250,0429900,042990%0,62
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1646590,1690690,1587780,164659%2,75
Ata Gayrimenkul Yatirim Ortakligi A.S.1,06371,09941,03511,0637%-1,97
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,4612500,4675700,4612500,461250%-1,35
Atlantis Yatirim Holding A.S.1,13221,18311,06431,1322%-5,21
Atlas Yatırım Ortaklığı A.Ş.0,8418100,8809600,8026600,841810%-3,59
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,09291,11721,06861,0929%-1,46
Ayen Enerji A.S.1,69811,77851,63551,6981%2,70
Aygaz A.S.3,22003,22003,16003,1600%-1,86
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,71091,72541,71091,7109%-1,26
Bak Ambalaj Sanayi ve Ticaret A.S.0,9758680,9758680,9517720,963820%1,27
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,75001,78001,73001,7500%1,16
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0363090,0373250,0360550,036309%-2,72
Batisoke Cimento Sanayi ve Ticaret A.S.0,4342400,4342400,4222900,422290%-2,75
Besiktas Futbol Yatirimlari A.S.0,4537340,4715670,4537340,453734%-1,29
Big Medya Teknoloji Anonim Sirketi4,25704,25704,09714,1171%-2,83
Birlik Mensucat Fabric Industry and Trade Inc.5,88736,08475,78865,8873%-0,56
Blume Metal Kimya Anonim Sirketi0,1623340,1669190,1604990,162334%0,57
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,56002,62002,50002,5600%-2,29
Borusan Yatirim ve Pazarlama A.S.3,74003,80003,74003,7400%-0,53
Bosch Fren Sistemleri A.Ş.14,688215,341014,606614,6882%-0,55
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0337970,0337970,0332690,033621%-0,52
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,79271,84151,79271,7927%-2,65
Burcelik Bursa Celik Dokum Sanayi A.S.0,1253840,1276920,1246150,125384%-0,61
Burcelik Vana Sanayi ve Ticaret A.S.1,27841,27841,25521,2629%0,00
Bursa Cimento Fabrikasi A.S.1,51911,55121,49771,5191%-2,07
Celik Halat ve Tel Sanayii A.S.1,03091,03991,02191,0309%-0,87
Cemtas Celik Makina Sanayi ve Ticaret A.S.1,14481,14481,03451,1172%-1,22
Cim Beton Hazirbeton Prefabrication A.S.14,500014,500014,000014,0000%0,00
Cimentas Izmir Cimento Fabrikasi A.S.3,42503,49743,40093,4250%-2,07
Coca-Cola İçecek A.Ş.7,10007,15006,85007,1000%0,00
Cosmos Yatirim Holding A.S.1,33001,33001,27001,2800%-2,29
Çelebi Hava Servisi A.Ş.4,36114,36114,05564,1111%-3,90
Çimsa Çimento Sanayi ve Ticaret A.Ş.4,46004,48004,40004,4600%0,00
Dagi Yatirim Holding A.S.1,56121,56121,53731,5373%-3,01
Dardanel Onentas Gida Sanayi A.S.1,14001,17001,13001,1400%0,00
Demisas Dokum Emaye Sanayi A.S.0,9769400,9890800,9708700,976940%0,00
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.3,80003,90003,78003,8000%-1,04
Derimod Konfeksiyon Ayakkabi A.S.0,6788400,6950800,6788400,678840%-1,88
Desa Deri Sanayi Ve Ticaret A.S.0,1285790,1285790,1255660,125566%-0,79
Deva Holding A.S.0,7018800,7018800,6849700,684970%-1,22
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.6,35006,45006,15006,3500%3,25
Dogan Burda Magazine Publishing and Media Inc.4,25704,25704,09714,1171%-2,83
Dogan Sirketler Grubu Holdings A.S.0,8103200,8103200,7803100,792320%-2,94
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,7059210,7278100,7004490,705921%0,00
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,7059200,7278100,7004500,705920%0,00
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,6478800,6766700,6478800,647880%-4,25
Dogus Otomotiv Servis ve Ticaret A.S.2,07002,29002,06002,0700%-2,82
Dogusan Boru Sanayii ve Ticaret A.S.1,07681,09311,06861,0768%0,76
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.1,86731,86731,83891,8483%0,00
Dunya Holding A.Ş.10,321110,456910,185310,3211%-1,30
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,1215570,1248720,1160320,121557%5,77
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,2066660,2066660,1933330,200000%3,45
Eczacibasi Yatirim Holding A.S.2,00002,05001,98332,0000%0,00
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,87022,87022,63902,7932%5,07
Ege Endustri ve Ticaret A.S.11,000011,200010,900011,0000%-0,90
Ege Profil ve Sanayi A.S.0,2113550,2145570,2097540,211355%-0,75
Ege Seramik Sanayi ve Ticaret A.Ş.1,32001,34001,32001,3200%-1,49
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,7374300,7535800,7374300,737430%-0,72
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,5226700,5306700,5173300,522670%-0,51
Emek Elektrik Endüstrisi A.Ş.0,4300000,4450000,4100000,430000%3,61
Eminis Ambalaj A.S.2,34022,34022,18522,2937%4,96
Enka Insaat ve Sanayi A.S.0,7350320,7450330,7350320,735032%-2,00
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,61821,67041,61821,6182%-0,80
Eregli Demir ve Celik Fabrikalari T.A.S.0,4146970,4251510,4112120,414697%-2,46
Ersu Meyve ve Gida Sanayi A.S.0,6890400,7047000,6786000,689040%-0,75
Escort Teknoloji Yatırım A.Ş.0,0330090,0337420,0319090,033009%1,12
Federal-Mogul Izmit Piston5,60715,71435,60715,6071%-1,26
Fenerbahçe Futbol A.Ş.4,99684,99684,94924,9968%0,00
Ford Otomotiv Sanayi A.Ş.1,06001,08001,05001,0600%-1,85
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0073630,0074120,0071160,007363%1,36
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.1,79831,82321,63711,7983%2,84
Garanti Faktoring A.S.0,6009300,6235200,6009300,600930%-1,48
Garanti Yatirim Ortakligi A.S.0,3930100,3930100,3744200,374420%-2,76
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0708860,0717610,0704480,070886%0,62
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,2640710,2695340,2586070,264071%2,84
Goodyear Lastikleri T.A.Ş.0,1074150,1113360,1074150,107415%0,00
Göltaş Göller Bölgesi Çimento A.Ş.5,92006,08005,88005,9200%-1,99
GSD Denizcilik Gayrimenkul A.Ş.0,4759900,4873200,4646600,475990%0,00
GSD Holding A.S.0,3833300,3833300,3555600,372220%4,69
Gubre Fabrikalari T.A.S.0,1764900,1805300,1751400,176490%-2,24
Hacı Ömer Sabancı Holding A.Ş.2,73672,84202,68412,7367%-4,59
Hektaş Ticaret T.A.Ş.0,0174210,0174210,0170790,017250%-0,98
Hürriyet Gazetecilik ve Matbaacılık A.Ş.2,94232,94232,88462,8846%-1,32
ICBC Turkey Bank A.S.0,4653900,4722300,4448600,465390%4,61
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1440000,1450000,1430000,144000%-1,37
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,9722401,01040,9658800,972240%-3,16
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,7100000,7400000,7000000,710000%1,43
Ihlas Holding A.S.0,8171400,8407100,8171400,817140%-3,70
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,1203170,1203170,1173960,119733%0,99
Intema Insaat ve Tesisat Malzeme A.S.0,9120900,9120900,8863900,886390%-2,82
Inveo Yatırım Holding A.Ş.0,0428530,0447580,0426150,042853%-4,76
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,5156500,5156500,4965600,515650%5,19
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,5156540,5156540,4965550,515654%5,19
Is Finansal Kiralama A.S.0,2727100,2780400,2713800,272710%-2,38
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,9105600,9199500,8964800,910560%0,00
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,1932350,1954440,1921310,193235%-0,57
Isiklar Enerji ve Yapı Holding A.Ş.0,6300000,6500000,6300000,630000%0,00
Izmir Demir Celik Sanayi A.S.0,5378400,5478000,5345200,537840%-2,99
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.1,17601,19041,15681,1760%0,41
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,7274000,7274000,6955200,698420%-2,03
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2902200,2974700,2884000,290220%-0,62
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,7126600,7126600,6892200,689220%-1,34
Karsan Otomotiv Sanayii ve Ticaret A.S.3,29223,36433,29223,2922%-1,44
Karsu Tekstil Sanayii ve Ticaret A.S.1,15001,18001,13001,1500%1,77
Kartonsan Karton Sanayi ve Ticaret A.Ş.102,86102,8699,285799,2857%-1,42
Kent Gıda Maddeleri Sanayii A.Ş.0,0249000,0260000,0240000,024900%-1,39
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1191400,1213100,1176900,119140%-0,60
Kervansaray Yatirim Holding A.S.1,43681,46631,40721,4368%0,83
Klimasan Klima Sanayi ve Ticaret A.Ş.0,4787900,4848500,4757600,478790%-0,63
Koç Holding A.Ș.7,20697,29177,12227,2069%-1,16
Konfrut Gida Sanayi ve Ticaret A.S.0,0487500,0487500,0468750,047812%-2,55
Konya Cimento Sanayii A.S.32,250032,750031,250032,2500%1,57
Kordsa Teknik Tekstil A.S.0,1252690,1263220,1247430,125269%0,00
Koza Anadolu Metal Madencilik A.S.0,1985800,2015000,1869000,198580%10,57
Kristal Kola ve Meşrubat Sanayi A.Ş.1,31841,31841,29541,3030%-1,16
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,24001,28001,24001,2400%-1,59
Kütahya Porselen Sanayi A.Ş.1,60391,62341,59741,6039%-1,98
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0400000,0414630,0397560,040000%-0,60
Logo Yazilim Sanayi ve Ticaret A.S.2,75002,86672,75002,7500%-4,62
Luks Kadife Ticaret Sanayii A.S.1,10491,11681,09891,1049%1,09
Lydia Holding AS0,8722980,8722980,8516920,858561%-2,34
Makina Takim Endustrisi A.S.0,6280900,6463000,6189900,628090%-1,43
Marmaris Altinyunus Turistik Tesisler A.S.3,96004,08003,94003,9600%-0,50
Marshall Boya ve Vernik Sanayi A.Ş.13,072713,329112,944613,0727%0,99
Marti Otel İşletmeleri A.Ş.1,23001,23001,16001,1700%-1,68
Mazhar Zorlu Holding A.S.1,25001,28001,24001,2500%0,00
Menderes Tekstil Sanayi ve Ticaret A.S.0,2415100,2484100,2380600,241510%1,45
Merko Gıda Sanayi ve Ticaret A.Ş.1,29731,33291,29731,2973%-2,67
Metemtur Otelcilik ve Turizm AS0,8269700,8503400,8176300,826970%0,57
Metro Ticari ve Mali Yatirimlar Holding A.S.0,8102200,8153800,7792500,810220%3,29
Metro Yatirim Ortakligi A.S.0,8200000,8466700,8200000,820000%-2,38
Migros Ticaret Anonim Sirketi10,600010.900.000,0010.000.000,0010.900.000,00%9,00
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,8723000,8723000,8516900,858560%-2,34
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,18751,20651,17801,1875%-2,34
Mondi Turkey Corrugated Cardboard Inc.1,18751,20651,17801,1875%-2,34
Net Holding A.S.0,3270900,3352700,3025600,327090%7,14
Netas Telekomunikasyon A.S.3,30003,35003,30003,3000%0,00
Nuh Cimento Sanayi A.S.4,50004,50004,17504,2000%0,60
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,7400000,7450000,7350000,740000%-1,33
Oncosem Onkolojik Sistemler A.Ş.13,580013,580012,930013,5300%-3,70
Otokar Otomotiv ve Savunma Sanayi A.Ş.5,75005,85005,70005,7500%0,00
Oyak Cimento Fabrikalari A.S.0,7798260,7798260,7628730,767111%0,56
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0141220,0143910,0139880,014122%0,48
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.2,86002,86002,74002,7800%-1,42
Parsan Makina Parçaları Sanayi A.Ş.0,5657500,5806400,5657500,565750%-2,56
Penguen Gıda Sanayi A.Ş.1,52721,53581,50991,5272%0,00
Petkim Petrokimya Holding A.S.0,6446900,6640800,6398400,644690%-0,75
Petrokent Turizm A.Ş.12,240013,056012,240012,2400%-2,44
Pınar Entegre Et ve Un Sanayi A.Ş.0,2000000,2071420,1942850,200000%1,45
Pinar Su Sanayi ve Ticaret A.S.0,2266850,2266850,2023970,206895%-2,54
Pinar Sut Mamulleri Sanayii A.S.0,3114280,3214280,3057140,311428%-1,80
QNB Bank A.Ş.0,3489950,3552000,3427910,348995%0,90
QNB Finansal Kiralama A.S.0,9108800,9318200,9108800,910880%-2,25
QNB Finansal Kiralama A.Ş.0,1047460,1071540,1047460,104746%-2,25
QNB Finansbank A.Ş.0,5729800,5831600,5627900,572980%0,90
Ral Yatirim Holding A.S.0,2519840,2566790,2457230,251984%3,21
Ray Sigorta A.S.0,8927200,9340500,8679200,892720%0,94
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,7200000,7250000,7150000,720000%-1,37
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,7944580,8013670,7461000,794458%4,55
Sanko Pazarlama İthalat İhracat A.Ş.1,35941,35941,32491,3594%2,07
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0975000,0995000,0975000,097500%-0,51
Sasa Polyester Sanayi A.Ş.0,0079800,0080840,0079280,007980%0,00
Selcuk Gida Endustri Ihracat A.S.16,446616,663016,230216,4466%-1,30
Serve Film Prodüksiyon Eglence A.S.1,24001,28001,24001,2400%-1,59
Soktas Tekstil Sanayi ve Ticaret A.S.1,54381,54381,46661,4924%1,75
Sonmez Filament Sentetik A.S.1,27001,31001,27001,2700%-1,55
Sonmez Pamuklu Sanayii A.S.0,2558700,2605220,2558700,255870%-0,60
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,58002,58002,56002,5600%-0,78
Şeker Finansal Kiralama A.Ş.1,37611,37611,24421,2536%-13,07
Şekerbank T.A.Ş.0,5910700,5910700,5604300,564800%-6,52
Tat Gida Sanayi A.S.2,56002,64002,56002,5600%1,59
Tek Art Insaat Ticaret Turizm A.S.3,78813,90013,78813,7881%-1,93
Tera Finansal Yatırımlar Holding A.Ş.0,5620440,5620440,5534410,553441%-3,02
Tera Yatirim Teknoloji Holding A.Ş.0,6937460,7120020,6891820,693746%0,66
Tofas Turk Otomobil Fabrikasi A.S.2,53802,57402,52002,5380%-2,08
Tukas Gida Sanayi ve Ticaret A.S.0,2203700,2240740,2203700,220370%-0,83
Tupras Turkiye Petrol Rafinerileri A.S.1,98572,01431,98571,9857%-1,42
Turcas Petrol A.S.1,00791,03320,9698301,0079%0,63
Turk Prysmian Kablo ve Sistemleri A.S.0,6382300,6489500,6382300,638230%-1,24
Turk Sise ve Cam Fabrikalari A.S.0,7558400,7558400,7392300,747530%-1,64
Turk Traktor ve Ziraat Makineleri A.S.6,90006,95006,90006,9000%0,00
Turkcell Iletisim Hizmetleri A.S.6,13346,20056,09996,1334%-0,54
Turkish Airlines Inc.0,000970000,000970000,000950000,00095000%-3,06
Turkiye Sigorta A.S.0,0412590,0412590,0398110,040535%-2,33
Turkiye Sınai Kalkınma Bankası A.Ş.0,1880000,1926900,1837200,183720%1,57
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,68821,68821,66731,6743%-0,42
Türkiye Garanti Bankası A.Ş.1,43261,43261,39891,4057%-3,69
Türkiye Kalkınma ve Yatırım Bankası A.Ş.1,12391,12391,10881,1088%-2,22
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,5118600,5728800,5084700,511860%5,59
Usak Seramik Sanayii A.S.0,1360000,1385780,1360000,136000%-2,76
Ülker Bisküvi Sanayi A.Ş.5,50005,70005,45005,5000%-3,51
Vakif Finansal Kiralama A.S.0,0086290,0086290,0083450,008535%1,70
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0532050,0532050,0519560,051956%-2,80
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,7623300,7830700,7623300,762330%-1,34
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2690600,2778100,2559400,269060%-0,41
Vestel Elektronik Sanayi ve Ticaret A.S.5,10005,20005,05005,1000%-1,92
Viking Kagit ve Seluloz A.S.1,73001,73001,50001,7300%12,34
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0910000,0920000,0890000,090000%-2,17
Yapi ve Kredi Bankasi A.S.1,05261,06281,04751,0526%-0,96
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2805700,2872000,2783600,280570%-0,78
Yesil Yapi Endustrisi A.S.0,3983740,3983740,3901310,392879%-0,69
Yesil Yatirim Holding A.S.1,26001,30001,24001,2600%-2,33
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0874800,0886950,0874800,087480%-2,04
Zorlu Enerji Elektrik Üretim A.Ş.1,31741,38191,31741,3174%0,00