Amerikan Doları 50,0404 %0,04Euro 56,2025 %0,05Gram Altın 6.574,00 %0,09Ons Altın 4.063,39 %0,05Brent Petrol 91,0277 %-4,37EUR/USD 1,1231 %0,01Bitcoin 80.906,43 %0,96Ethereum 2.441,86 %0,86

6 Mayıs 2002 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,5047610,5142850,4952380,504761%0,00
Afyon Çimento Sanayi T.A.Ş.0,0629100,0629100,0601800,062910%2,23
Akbank T.A.Ş.0,7768300,7861900,7674700,776830%-1,19
Akçansa Çimento Sanayi ve Ticaret A.Ş.2,10292,12572,05712,1029%1,10
Akenerji Elektrik Üretim A.Ş.1,39571,43561,39571,3957%-2,78
Akin Tekstil A.S.4,00004,00003,91674,0000%2,13
Aksa Akrilik Kimya Sanayii A.Ş.0,0704620,0726990,0693440,070462%-4,55
Aksigorta A.Ş.0,8569800,8741200,8484100,856980%-0,99
Aksu Enerji Ve Ticaret A.S.0,7444900,7533600,7444900,744490%-2,33
Alarko Carrier Sanayi ve Ticaret A.S.7,00007,12507,00007,0000%-1,75
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0210880,0215270,0206490,021088%-2,04
Alarko Holding A.Ş.0,9586600,9699400,9473900,958660%0,00
Alcatel Lucent Teletas Telekomunikasyon A.S.3,04773,16962,98683,0477%-1,96
Alkim Alkali Kimya A.S.0,2373600,2373600,2340630,237360%1,41
Alkim Kagit Sanayi ve Ticaret A.S.0,0345230,0357140,0345230,034523%-2,03
Altinyunus Cesme Turistik Inc.1,49611,53011,47911,4961%1,15
Anadolu Anonim Türk Sigorta Şirketi0,2088720,2149090,2088720,208872%-2,81
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,3288750,3400230,3288750,328875%-1,67
Anadolu Grubu Holding A.S.0,0383650,0403840,0383650,038365%-5,00
Anadolu Hayat Emeklilik A.S.0,2441300,2441300,2357100,244130%0,00
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,3379510,3429950,3379510,337951%-2,90
Arcelik A.S.2,59157,77462,54082,5408%0,00
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,8754000,9249500,8588800,875400%0,00
Arsan Tekstil Sanayi ve Ticaret A.S.0,1171920,1171920,1112580,112741%1,33
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,0985010,1014410,0837990,098501%-5,63
Ata Gayrimenkul Yatirim Ortakligi A.S.0,3926300,4283200,3926300,392630%-6,78
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,3791100,3836300,3746000,379110%-2,33
Atlantis Yatirim Holding A.S.0,5491100,5547700,5434500,549110%0,00
Atlas Yatırım Ortaklığı A.Ş.0,4502700,4502700,4306900,450270%4,55
Avrasya Gayrimenkul Yatirim Ortakligi A.S.3,23813,40853,23813,2381%-5,00
Ayen Enerji A.S.1,20651,22891,20651,2065%-1,82
Aygaz A.S.2,17172,17172,12122,1212%-2,33
Bagfas Bandirma Gübre Fabrikaları A.Ş.0,9949800,9949800,9707100,994980%0,00
Bak Ambalaj Sanayi ve Ticaret A.S.2,07822,07822,01802,0180%-1,47
Banvit Bandirma Vitaminli Yem Sanayii A.S.0,9251700,9251700,7897800,925170%20,59
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0330080,0336430,0330080,033008%-1,89
Batisoke Cimento Sanayi ve Ticaret A.S.0,2509900,2509900,2390300,243020%-1,61
Besiktas Futbol Yatirimlari A.S.0,3814140,3814140,3665540,381414%1,32
Big Medya Teknoloji Anonim Sirketi1,12991,12991,09471,1048%-1,35
Birlik Mensucat Fabric Industry and Trade Inc.2,75452,79572,71342,7545%1,52
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.0,6833300,7000000,6666700,683330%0,00
Borusan Yatirim ve Pazarlama A.S.1,26671,28331,20001,2667%4,11
Bosch Fren Sistemleri A.Ş.1,30001,33001,30001,3000%-3,70
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0373170,0373170,0359090,036613%-3,70
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.0,6219500,6341500,6219500,621950%-1,92
Burcelik Bursa Celik Dokum Sanayi A.S.0,0461530,0469230,0461530,046153%-3,23
Bursa Cimento Fabrikasi A.S.1,03411,10540,9984701,0341%1,75
Celik Halat ve Tel Sanayii A.S.1,07381,09651,07381,0738%1,06
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,2574700,2574700,2482800,252870%-1,79
Cim Beton Hazirbeton Prefabrication A.S.5,60005,60005,60005,6000%-1,75
Cimentas Izmir Cimento Fabrikasi A.S.3,29643,37683,21603,2964%0,00
Coca-Cola İçecek A.Ş.2,33002,35002,33002,3300%-2,10
Cosmos Yatirim Holding A.S.0,3549500,3549500,3479900,347990%0,00
Çelebi Hava Servisi A.Ş.7,01397,01396,80566,8750%-1,98
Çimsa Çimento Sanayi ve Ticaret A.Ş.1,50001,55561,50001,5000%-1,82
Dagi Yatirim Holding A.S.0,9359400,9359400,8363800,896120%-4,25
Dardanel Onentas Gida Sanayi A.S.0,5800000,6400000,5800000,580000%5,45
Demisas Dokum Emaye Sanayi A.S.0,2210500,2383800,2210500,221050%-7,27
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.2,00002,00001,85002,0000%3,90
Derimod Konfeksiyon Ayakkabi A.S.0,3654100,3744300,3654100,365410%-2,41
Deva Holding A.S.0,1594300,1594300,1562500,156250%-3,92
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.1,00001,02501,00001,0000%-4,76
Dogan Burda Magazine Publishing and Media Inc.1,12991,12991,09221,1048%-1,12
Dogan Sirketler Grubu Holdings A.S.0,6827700,6827700,6677700,675270%-1,10
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,5362810,7113940,5253370,536281%-2,00
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,5362800,7113900,5253400,536280%-2,00
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,1655500,1678200,1632900,165550%0,00
Dogusan Boru Sanayii ve Ticaret A.S.0,8402100,9585000,7586400,840210%-1,91
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.0,7109000,7109000,6750000,703720%-2,00
Dunya Holding A.Ş.11,679212,222411,135911,6792%3,61
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0212170,0216590,0194490,021217%-4,00
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,2592590,2592590,2555550,255555%-1,43
Eczacibasi Yatirim Holding A.S.0,9500000,9833300,9500000,950000%-5,00
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.1,58921,58921,39661,3966%-9,38
Ege Endustri ve Ticaret A.S.7,30007,40007,20007,3000%4,29
Ege Profil ve Sanayi A.S.0,0944690,1072780,0944690,094469%-3,28
Ege Seramik Sanayi ve Ticaret A.Ş.0,5151500,5272700,5090900,515150%-1,16
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,7132100,7401200,6997500,713210%-5,36
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,1546700,1600000,1546700,154670%-4,39
Emek Elektrik Endüstrisi A.Ş.0,9326500,9777800,9176100,932650%-4,62
Eminis Ambalaj A.S.1,85971,85971,78221,7822%1,47
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.0,8613000,9004500,8482500,861300%2,41
Eregli Demir ve Celik Fabrikalari T.A.S.0,1277770,1297130,1239050,127777%0,00
Ersu Meyve ve Gida Sanayi A.S.0,7609700,7788800,7520200,760970%1,19
Escort Teknoloji Yatırım A.Ş.0,0308080,0311750,0293410,030808%1,82
Federal-Mogul Izmit Piston1,02861,02861,00001,0286%2,86
Ford Otomotiv Sanayi A.Ş.0,3750000,3812500,3687500,375000%0,00
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0035580,0036560,0035080,003558%0,00
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.1,43871,46351,43871,4387%-4,92
Garanti Faktoring A.S.0,2767400,2823900,2711000,276740%0,00
Garanti Yatirim Ortakligi A.S.0,0947200,0947200,0929900,092990%-1,83
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0358350,0362120,0358350,035835%-2,06
Goodyear Lastikleri T.A.Ş.0,0768370,0784050,0729170,076837%3,16
Göltaş Göller Bölgesi Çimento A.Ş.2,90002,95002,90002,9000%-1,69
GSD Denizcilik Gayrimenkul A.Ş.0,2699900,2733300,2666600,269990%-2,41
GSD Holding A.S.0,4852400,4852400,4628500,470310%-3,08
Gubre Fabrikalari T.A.S.0,0733500,0763400,0726000,073350%0,00
Hacı Ömer Sabancı Holding A.Ş.2,26312,28942,21042,2631%-1,15
Hektaş Ticaret T.A.Ş.0,0137120,0137120,0131120,013487%-1,64
Hürriyet Gazetecilik ve Matbaacılık A.Ş.1,91681,91681,88311,8831%-1,75
ICBC Turkey Bank A.S.0,4585500,4653900,4517000,458550%0,00
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1280000,1300000,1280000,128000%-3,03
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,5366000,5585000,5366000,536600%-5,77
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,8250000,8375000,8000000,825000%3,12
Ihlas Holding A.S.1,10001,11961,08041,1000%0,00
Intema Insaat ve Tesisat Malzeme A.S.0,4432000,4432000,4303500,430350%-4,29
Inveo Yatırım Holding A.Ş.2,14882,21702,11472,1488%-10,00
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.1,14591,16181,13001,1459%-2,70
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.1,14591,16501,13321,1459%-2,70
Is Finansal Kiralama A.S.0,0748300,0764900,0731700,074830%0,00
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,4693600,4693600,4599700,469360%0,00
Isiklar Enerji ve Yapı Holding A.Ş.1,05001,07501,05001,0500%-2,33
Izmir Demir Celik Sanayi A.S.0,1394400,1411000,1344600,139440%0,00
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,5768900,5900000,5572200,576890%7,32
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,0444800,0444800,0431800,043180%-1,48
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0270200,0278400,0270200,027020%-1,49
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0402200,0402200,0354600,036510%0,00
Karsan Otomotiv Sanayii ve Ticaret A.S.1,59201,62211,56201,5920%-1,85
Karsu Tekstil Sanayii ve Ticaret A.S.0,5066700,5200000,4666700,506670%10,15
Kartonsan Karton Sanayi ve Ticaret A.Ş.34,285734,285733,928633,9286%1,06
Kent Gıda Maddeleri Sanayii A.Ş.0,0112500,0115000,0110000,011250%2,27
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,0695000,0740100,0658900,069500%2,67
Kervansaray Yatirim Holding A.S.1,53191,58561,53191,5319%-5,00
Klimasan Klima Sanayi ve Ticaret A.Ş.1,00001,03031,00001,0000%-1,49
Koç Holding A.Ș.4,20344,27724,20344,2034%-1,72
Konfrut Gida Sanayi ve Ticaret A.S.0,0429680,0429680,0406250,042187%1,89
Konya Cimento Sanayii A.S.6,60006,70006,10006,6000%6,45
Kordsa Teknik Tekstil A.S.0,0964960,0982500,0947410,096496%0,00
Kristal Kola ve Meşrubat Sanayi A.Ş.6,05526,05525,97856,0552%-1,25
Kuvva Gıda Ticaret ve Sanayi A.Ş.0,5422580,5544160,5349630,542258%0,00
Kütahya Porselen Sanayi A.Ş.0,7305200,7792200,7142900,730520%-6,25
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0258250,0263630,0252870,025825%0,00
Logo Yazilim Sanayi ve Ticaret A.S.1,06941,09721,04171,0694%-2,53
Luks Kadife Ticaret Sanayii A.S.0,8316300,8613300,8167800,831630%0,00
Lydia Holding AS0,8791660,8791660,8448240,844824%-3,91
Makina Takim Endustrisi A.S.0,4460400,4460400,4005200,446040%11,37
Marmaris Altinyunus Turistik Tesisler A.S.2,44442,52782,41672,4444%-3,30
Marshall Boya ve Vernik Sanayi A.Ş.8,65118,65118,65118,6511%0,00
Marti Otel İşletmeleri A.Ş.0,8000000,8000000,7500000,762500%-6,15
Mazhar Zorlu Holding A.S.0,7100000,7300000,7100000,710000%-2,74
Menderes Tekstil Sanayi ve Ticaret A.S.0,4399000,4485300,4312800,439900%-3,77
Merko Gıda Sanayi ve Ticaret A.Ş.1,19961,24401,18181,1996%0,00
Metro Ticari ve Mali Yatirimlar Holding A.S.0,6536800,6794800,6450800,653680%-1,30
Metro Yatirim Ortakligi A.S.1,38331,41671,38331,3833%-2,35
Migros Ticaret Anonim Sirketi5,53335.666.670,005.466.670,005.666.670,00%-2,30
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,8757300,8757300,8413900,841390%-3,92
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,4116600,4275000,4116600,411660%-1,89
Mondi Turkey Corrugated Cardboard Inc.0,4116640,4274980,4116640,411664%-1,89
Net Holding A.S.0,2044300,2071600,2017100,204430%-1,32
Netas Telekomunikasyon A.S.2,90003,05002,90002,9000%-3,33
Nuh Cimento Sanayi A.S.2,02502,02501,95002,0000%-2,44
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,4125000,4125000,4062500,412500%-2,94
Otokar Otomotiv ve Savunma Sanayi A.Ş.2,77482,80752,74222,7748%-1,16
Oyak Cimento Fabrikalari A.S.0,3004310,3004310,2934450,296938%0,00
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0049760,0054470,0047070,004976%1,36
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.11,000011,000010,500010,7500%0,00
Parsan Makina Parçaları Sanayi A.Ş.0,1781300,1781300,1674900,178130%3,08
Penguen Gıda Sanayi A.Ş.1,49111,49111,41461,4911%4,00
Petkim Petrokimya Holding A.S.0,5622900,5719800,5525900,562290%-1,69
Petrokent Turizm A.Ş.6,01806,12006,01806,0180%3,51
Pınar Entegre Et ve Un Sanayi A.Ş.0,0654760,0684520,0654760,065476%-4,35
Pinar Su Sanayi ve Ticaret A.S.0,0713430,0713430,0697920,070722%0,00
Pinar Sut Mamulleri Sanayii A.S.0,1172410,1197040,1073890,117241%-2,06
QNB Bank A.Ş.0,1287400,1318420,1271890,128740%-3,49
QNB Finansal Kiralama A.S.0,3191800,3245000,3138600,319180%-1,64
QNB Finansal Kiralama A.Ş.0,0367030,0374380,0362140,036703%-1,96
QNB Finansbank A.Ş.0,2113600,2164600,2088200,211360%-3,49
Ral Yatirim Holding A.S.0,1134710,1212960,1119060,113471%-5,23
Ray Sigorta A.S.2,02512,06651,94252,0251%-3,92
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,6400000,6500000,6400000,640000%-3,03
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.2,03802,10702,00342,0380%0,00
Sanko Pazarlama İthalat İhracat A.Ş.1,31111,32831,29381,3111%0,00
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0520000,0530000,0520000,052000%-1,89
Sasa Polyester Sanayi A.Ş.0,0048710,0050780,0046640,004871%-4,08
Selcuk Gida Endustri Ihracat A.S.18,610719,476317,745118,6107%3,61
Serve Film Prodüksiyon Eglence A.S.0,5410400,5532000,5349600,541040%0,00
Soktas Tekstil Sanayi ve Ticaret A.S.1,17931,17931,11501,1364%10,42
Sonmez Filament Sentetik A.S.0,6357100,6571400,6214300,635710%-3,26
Sonmez Pamuklu Sanayii A.S.0,1019050,1032340,0974740,101905%-1,29
Söke Değirmencilik Sanayi ve Ticaret A.Ş.3,60003,64003,58003,5800%-4,53
Şekerbank T.A.Ş.0,1073000,1073000,1033800,105990%-1,22
Tat Gida Sanayi A.S.1,57781,62221,55561,5778%-7,79
Tek Art Insaat Ticaret Turizm A.S.3,91873,96543,82543,9187%0,00
Tera Finansal Yatırımlar Holding A.Ş.0,3369390,3369390,3010950,322601%-4,26
Tera Yatirim Teknoloji Holding A.Ş.0,6503870,6503870,6503870,650387%0,00
Tofas Turk Otomobil Fabrikasi A.S.1,65301,67011,63601,6530%-1,02
Tukas Gida Sanayi ve Ticaret A.S.0,5833330,5925920,5740740,583333%0,00
Tupras Turkiye Petrol Rafinerileri A.S.1,00001,02861,00001,0000%-1,41
Turcas Petrol A.S.0,5134400,5261200,5007600,513440%1,25
Turk Prysmian Kablo ve Sistemleri A.S.0,3018800,3092500,2945200,301880%0,00
Turk Sise ve Cam Fabrikalari A.S.0,2276200,2276200,2166100,223950%1,67
Turkcell Iletisim Hizmetleri A.S.1,61791,63631,58101,6179%-1,13
Turkish Airlines Inc.0,000760000,000760000,000740000,00075000%-2,60
Turkiye Sigorta A.S.0,0208460,0208460,0204120,020673%-0,83
Turkiye Sınai Kalkınma Bankası A.Ş.0,0911500,0934300,0890500,089730%-1,56
Türk Tuborg Bira ve Malt Sanayii A.Ş.4,01134,01133,48813,5753%-4,65
Türkiye Garanti Bankası A.Ş.0,5874300,5874300,5643900,581670%-0,98
Türkiye Kalkınma ve Yatırım Bankası A.Ş.0,8190200,8190200,7686200,768620%-1,61
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,3389800,3559300,3389800,338980%-4,76
Usak Seramik Sanayii A.S.0,0625210,0631660,0625210,062521%-2,02
Vakif Finansal Kiralama A.S.0,0066380,0066380,0065430,006543%-4,83
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0324720,0324720,0312240,032472%0,00
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,6352700,6482400,6287900,635270%-2,00
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,1883800,1972100,1766100,188380%-4,48
Vestel Elektronik Sanayi ve Ticaret A.S.3,20003,25003,15003,2000%-1,54
Viking Kagit ve Seluloz A.S.0,4852900,5000000,4705900,485290%0,00
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0450000,0470000,0450000,046000%2,22
Yapi ve Kredi Bankasi A.S.0,9963601,00910,9835900,996360%-1,27
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,1242700,1262400,1242700,124270%-4,55
Yesil Yapi Endustrisi A.S.1,03031,03030,9890660,989066%-5,26
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0499500,0523120,0499500,049950%-3,27
Zorlu Enerji Elektrik Üretim A.Ş.397,36401,78392,95397,36%-2,17