Amerikan Doları 50,0403 %0,04Euro 56,1996 %0,05Gram Altın 6.575,00 %0,11Ons Altın 4.063,88 %0,06Brent Petrol 94,0854 %-1,15EUR/USD 1,1231 %0,01Bitcoin 80.536,84 %0,50Ethereum 2.429,92 %0,37

31 Mayıs 2002 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,4761900,5238090,4761900,476190%-10,71
Afyon Çimento Sanayi T.A.Ş.0,0533400,0574400,0533400,053340%-7,14
Akbank T.A.Ş.0,7393900,7487500,7206800,739390%1,28
Akçansa Çimento Sanayi ve Ticaret A.Ş.1,98862,12571,94291,9886%-6,45
Akenerji Elektrik Üretim A.Ş.1,35581,40371,33991,3558%-2,86
Akin Tekstil A.S.4,20004,20003,80003,8500%-3,75
Aksa Akrilik Kimya Sanayii A.Ş.0,0657090,0685050,0615150,065709%-3,69
Aksigorta A.Ş.0,8055600,8484100,7884200,805560%-6,00
Aksu Enerji Ve Ticaret A.S.0,7179100,7267700,7001800,717910%-1,22
Alarko Carrier Sanayi ve Ticaret A.S.6,18756,25006,06256,1875%-2,94
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0184520,0188910,0180130,018452%-4,55
Alarko Holding A.Ş.0,8233200,8346000,8007700,823320%-1,35
Alcatel Lucent Teletas Telekomunikasyon A.S.2,74292,86482,74292,7429%-2,17
Alkim Alkali Kimya A.S.0,2307660,2340630,2274700,230766%-1,41
Alkim Kagit Sanayi ve Ticaret A.S.0,0309520,0328570,0309520,030952%-5,80
Altinyunus Cesme Turistik Inc.1,58111,66611,49611,5811%-3,12
Anadolu Anonim Türk Sigorta Şirketi0,1873810,1931760,1854490,187381%-4,79
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,3344490,3455980,3288750,334449%-3,23
Anadolu Grubu Holding A.S.0,0472500,0498750,0472500,047250%23,16
Anadolu Hayat Emeklilik A.S.0,2083500,2146600,2020400,208350%-4,81
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,4892720,5144930,4791840,489272%-3,00
Arcelik A.S.2,89438,68292,79682,7968%-1,71
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,8258500,8588800,8258500,825850%-3,85
Arsan Tekstil Sanayi ve Ticaret A.S.0,1631790,1631790,1513110,154278%-3,70
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,0926200,0940910,0911500,092620%-1,56
Ata Gayrimenkul Yatirim Ortakligi A.S.0,3569300,3569300,3569300,356930%-3,85
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,2906500,3096100,2780200,290650%-4,17
Atlantis Yatirim Holding A.S.0,5434500,5434500,5434500,543450%-2,04
Atlas Yatırım Ortaklığı A.Ş.0,2642900,2936500,2496100,264290%-38,64
Avrasya Gayrimenkul Yatirim Ortakligi A.S.2,79502,89722,76092,7950%-4,65
Ayen Enerji A.S.0,9160601,05010,8937200,916060%-29,31
Aygaz A.S.2,06062,06061,96972,0000%-80,49
Bagfas Bandirma Gübre Fabrikaları A.Ş.0,8736400,8979100,8615100,873640%-1,37
Bak Ambalaj Sanayi ve Ticaret A.S.2,16862,16862,04812,0481%-5,56
Banvit Bandirma Vitaminli Yem Sanayii A.S.0,8913300,9590200,8913300,891330%-5,95
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0307860,0311040,0301520,030786%0,00
Batisoke Cimento Sanayi ve Ticaret A.S.0,2270800,2270800,2071600,223100%-3,45
Besiktas Futbol Yatirimlari A.S.0,3665540,3715070,3566470,366554%-2,63
Big Medya Teknoloji Anonim Sirketi0,9942780,9942780,9440620,954105%-6,40
Birlik Mensucat Fabric Industry and Trade Inc.2,71342,71342,67232,7134%3,12
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.0,6000000,6466700,5866700,600000%-12,19
Borusan Yatirim ve Pazarlama A.S.1,05001,10001,03331,0500%-4,55
Bosch Fren Sistemleri A.Ş.1,11001,17001,10001,1100%-6,72
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0345010,0345010,0334450,033445%-1,04
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.0,6463400,6585400,6219500,646340%1,92
Burcelik Bursa Celik Dokum Sanayi A.S.0,0469230,0500000,0453840,046923%-3,17
Bursa Cimento Fabrikasi A.S.0,9842001,00560,9735000,984200%-2,13
Celik Halat ve Tel Sanayii A.S.0,9834200,9834200,9721200,983420%0,00
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,2344800,2344800,2252900,232180%-0,98
Cim Beton Hazirbeton Prefabrication A.S.5,30005,30005,10005,1000%-3,77
Cimentas Izmir Cimento Fabrikasi A.S.3,09543,13563,05523,0954%-1,28
Coca-Cola İçecek A.Ş.2,15002,23002,13002,1500%-4,44
Cosmos Yatirim Holding A.S.0,3375500,3375500,3305900,330590%-2,06
Çelebi Hava Servisi A.Ş.5,76395,76395,55565,5556%-2,44
Çimsa Çimento Sanayi ve Ticaret A.Ş.1,52781,58331,52781,5278%-3,51
Dagi Yatirim Holding A.S.0,8363800,8363800,8164600,816460%-4,65
Dardanel Onentas Gida Sanayi A.S.0,5700000,5900000,5500000,570000%-1,72
Demisas Dokum Emaye Sanayi A.S.0,1993800,2058800,1993800,199380%-3,16
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.1,72501,75001,70001,7250%-2,82
Derimod Konfeksiyon Ayakkabi A.S.0,3518700,3563800,3383400,351870%5,40
Deva Holding A.S.0,1466800,1466800,1403000,143490%0,00
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.1,07501,10001,05001,0750%-2,27
Dogan Burda Magazine Publishing and Media Inc.0,9917700,9917700,9415500,954110%-6,17
Dogan Sirketler Grubu Holdings A.S.0,6002400,6002400,5777300,592740%-2,47
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,5034480,5198640,5034480,503448%-3,16
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,5034500,5198600,5034500,503450%-3,16
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,1474100,1496800,1451400,147410%-1,52
Dogusan Boru Sanayii ve Ticaret A.S.0,7912700,8157400,7831100,791270%-3,00
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.0,6462700,6462700,6319100,639090%-1,11
Dunya Holding A.Ş.11,679212,222411,543411,6792%-3,37
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0209960,0216590,0209960,020996%-4,04
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,2648140,2648140,2462960,250000%-5,59
Eczacibasi Yatirim Holding A.S.0,9000000,9166700,8666700,900000%-1,82
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.1,46881,46881,39661,3966%-1,69
Ege Endustri ve Ticaret A.S.6,60007,00006,50006,6000%-8,33
Ege Profil ve Sanayi A.S.0,0832610,0944690,0832610,083261%-5,45
Ege Seramik Sanayi ve Ticaret A.Ş.0,4606100,4787900,4606100,460610%-3,80
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,6055500,6593800,6055500,605550%-6,25
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,1493300,1528900,1457800,149330%-3,45
Emek Elektrik Endüstrisi A.Ş.0,6769200,6994900,6694000,676920%-4,26
Eminis Ambalaj A.S.2,36342,36342,05352,1310%-3,51
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.0,7047000,7177500,7047000,704700%-1,82
Eregli Demir ve Celik Fabrikalari T.A.S.0,1142250,1161610,1103530,114225%-1,67
Ersu Meyve ve Gida Sanayi A.S.0,6714500,7072600,6177300,671450%-6,25
Escort Teknoloji Yatırım A.Ş.0,0311750,0311750,0298910,031175%0,00
Federal-Mogul Izmit Piston1,37141,42861,35711,3714%5,49
Ford Otomotiv Sanayi A.Ş.0,3562500,3625000,3500000,356250%-1,72
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0035580,0037060,0035580,003558%-3,99
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.1,33941,41391,31461,3394%-3,57
Garanti Faktoring A.S.0,3049800,3049800,2936900,304980%3,84
Garanti Yatirim Ortakligi A.S.0,0947200,0947200,0912700,091270%0,00
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0324400,0331940,0320630,032440%-2,27
Goodyear Lastikleri T.A.Ş.0,0666440,0682120,0666440,066644%-2,30
Göltaş Göller Bölgesi Çimento A.Ş.2,88003,12002,88002,8800%-5,57
GSD Denizcilik Gayrimenkul A.Ş.0,2299900,2566600,2299900,229990%-14,82
GSD Holding A.S.0,3956600,3956600,3732600,380730%-3,77
Gubre Fabrikalari T.A.S.0,0804600,0860700,0785900,080460%-8,51
Hacı Ömer Sabancı Holding A.Ş.2,05262,07891,99992,0526%0,00
Hektaş Ticaret T.A.Ş.0,0118530,0118530,0110990,011099%-4,43
Hürriyet Gazetecilik ve Matbaacılık A.Ş.1,32831,32831,27781,3115%-29,09
ICBC Turkey Bank A.S.0,4243300,4927700,4174800,424330%0,00
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1120000,1140000,1100000,112000%-5,08
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,5256500,5530300,5201800,525650%-2,04
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,7250000,7750000,7125000,725000%-6,45
Ihlas Holding A.S.0,9428601,00180,3064300,942860%0,00
Intema Insaat ve Tesisat Malzeme A.S.0,4624700,4624700,4496200,462470%2,86
Inveo Yatırım Holding A.Ş.2,38762,42172,31942,3876%-1,41
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.1,09821,14591,08221,0982%-4,17
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.1,10131,14591,08221,1013%-3,89
Is Finansal Kiralama A.S.0,0631900,0638600,0618600,063190%-1,05
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,3989600,4083500,3895700,398960%-2,30
Isiklar Enerji ve Yapı Holding A.Ş.1,15001,22501,15001,1500%-4,17
Izmir Demir Celik Sanayi A.S.0,1593600,1643400,1577000,159360%-4,00
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,5047800,5178900,5047800,504780%-3,75
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,0386000,0386000,0359800,036630%-3,45
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0229300,0237500,0221100,022930%-5,09
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0322800,0322800,0301600,030690%-4,93
Karsan Otomotiv Sanayii ve Ticaret A.S.1,50191,62211,47191,5019%-3,85
Karsu Tekstil Sanayii ve Ticaret A.S.0,5733300,6200000,5400000,573330%-2,27
Kartonsan Karton Sanayi ve Ticaret A.Ş.33,571433,571433,571433,5714%-4,08
Kent Gıda Maddeleri Sanayii A.Ş.0,0120000,0120000,0115000,012000%4,35
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,0704000,0758200,0704000,070400%-6,02
Kervansaray Yatirim Holding A.S.1,34381,42441,31691,3438%-7,41
Klimasan Klima Sanayi ve Ticaret A.Ş.1,00001,03030,9848501,0000%-4,35
Koç Holding A.Ș.4,20344,20344,05594,2034%3,64
Konfrut Gida Sanayi ve Ticaret A.S.0,0414060,0414060,0398430,039843%-1,92
Konya Cimento Sanayii A.S.7,70008,10007,30007,7000%5,48
Kordsa Teknik Tekstil A.S.0,0859690,0894780,0850920,085969%-5,77
Kristal Kola ve Meşrubat Sanayi A.Ş.5,90195,90195,74865,8252%0,00
Kuvva Gıda Ticaret ve Sanayi A.Ş.0,5228050,5422580,5179410,522805%-2,27
Kütahya Porselen Sanayi A.Ş.0,8441600,8766200,8116900,844160%-3,70
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0231350,0247490,0225970,023135%-4,44
Logo Yazilim Sanayi ve Ticaret A.S.0,9861101,00000,9861100,986110%-2,74
Luks Kadife Ticaret Sanayii A.S.0,9058800,9355800,8910300,905880%-3,17
Lydia Holding AS0,7211910,7211910,6662430,686848%-4,76
Makina Takim Endustrisi A.S.0,5734700,5825800,5552700,573470%-1,56
Marmaris Altinyunus Turistik Tesisler A.S.2,19442,27782,16672,1944%-3,66
Marshall Boya ve Vernik Sanayi A.Ş.8,17058,33078,01028,1705%-1,92
Marti Otel İşletmeleri A.Ş.0,8250000,8250000,7625000,800000%-3,03
Mazhar Zorlu Holding A.S.0,7000000,7200000,6800000,700000%-1,41
Menderes Tekstil Sanayi ve Ticaret A.S.0,3881500,3967700,3795200,388150%-2,17
Merko Gıda Sanayi ve Ticaret A.Ş.1,04851,06631,02191,0485%-4,07
Metro Ticari ve Mali Yatirimlar Holding A.S.0,5762700,6020700,5676700,576270%-4,29
Metro Yatirim Ortakligi A.S.1,20001,25001,15001,2000%-1,37
Migros Ticaret Anonim Sirketi4,73334.866.670,004.666.670,004.866.670,00%-3,95
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,7211900,7211900,6662400,686850%-4,76
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,3681200,3918700,3641700,368120%-7,00
Mondi Turkey Corrugated Cardboard Inc.0,3689150,3926650,3641650,368915%-6,80
Net Holding A.S.0,1935300,1989800,1880800,193530%-2,74
Netas Telekomunikasyon A.S.2,45002,52502,42502,4500%-2,00
Nuh Cimento Sanayi A.S.2,27502,27502,20002,2250%1,14
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,3750000,3875000,3750000,375000%-3,23
Otokar Otomotiv ve Savunma Sanayi A.Ş.2,31782,41572,28512,3178%-11,25
Oyak Cimento Fabrikalari A.S.0,2436640,2436640,2305640,233184%-23,28
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0045050,0045730,0045050,004505%-1,49
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.8,40008,40007,90008,0000%-4,76
Parsan Makina Parçaları Sanayi A.Ş.0,1861000,1914200,1861000,186100%-4,11
Penguen Gıda Sanayi A.Ş.1,31901,35731,31901,3190%-2,82
Petkim Petrokimya Holding A.S.0,5235100,5429000,5041200,523510%0,00
Petrokent Turizm A.Ş.5,50805,71205,50805,5080%-3,57
Pınar Entegre Et ve Un Sanayi A.Ş.0,0684520,0702380,0672610,068452%-4,17
Pinar Su Sanayi ve Ticaret A.S.0,0676200,0676200,0620370,066690%-2,27
Pinar Sut Mamulleri Sanayii A.S.0,1073890,1098520,1059110,107389%-2,24
QNB Bank A.Ş.0,1116780,1147800,1085760,111678%-4,00
QNB Finansal Kiralama A.S.0,3564100,3670500,3457700,356410%1,52
QNB Finansal Kiralama A.Ş.0,0411080,0423310,0398840,041108%1,82
QNB Finansbank A.Ş.0,1833500,1884500,1782600,183350%-4,00
Ral Yatirim Holding A.S.0,0978190,1001670,0939070,097819%-2,34
Ray Sigorta A.S.1,03321,07461,01261,0332%-5,66
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,5600000,5700000,5500000,560000%-5,08
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.3,10883,17783,03973,1088%-1,10
Sanko Pazarlama İthalat İhracat A.Ş.1,15581,19031,15581,1558%-2,90
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0485000,0500000,0480000,048500%-4,90
Sasa Polyester Sanayi A.Ş.0,0045600,0046640,0045600,004560%-2,23
Selcuk Gida Endustri Ihracat A.S.18,610719,476318,394318,6107%-3,37
Serve Film Prodüksiyon Eglence A.S.0,5228100,5410400,5167300,522810%-2,27
Soktas Tekstil Sanayi ve Ticaret A.S.1,02921,02921,00781,0078%-2,08
Sonmez Filament Sentetik A.S.0,5500000,5714300,5285700,550000%-2,53
Sonmez Pamuklu Sanayii A.S.0,1054490,1085510,1041200,105449%-4,03
Söke Değirmencilik Sanayi ve Ticaret A.Ş.3,38003,38003,38003,3800%-3,43
Şekerbank T.A.Ş.0,0994500,0994500,0955200,096830%-1,33
Tat Gida Sanayi A.S.1,44441,51111,40001,4444%-2,99
Tek Art Insaat Ticaret Turizm A.S.2,61252,79912,56582,6125%-6,67
Tera Finansal Yatırımlar Holding A.Ş.0,3010950,3010950,2939260,293926%-4,65
Tera Yatirim Teknoloji Holding A.Ş.0,5419890,5419890,5419890,541989%-3,06
Tofas Turk Otomobil Fabrikasi A.S.1,48261,51671,46561,4826%-3,33
Tukas Gida Sanayi ve Ticaret A.S.0,3240740,3333330,3240740,324074%-2,78
Tupras Turkiye Petrol Rafinerileri A.S.0,9571420,9571420,9285710,957142%1,52
Turcas Petrol A.S.0,3866700,4056800,3803300,386670%-3,17
Turk Prysmian Kablo ve Sistemleri A.S.0,2945200,3018800,2945200,294520%-2,44
Turk Sise ve Cam Fabrikalari A.S.0,2055900,2055900,1945800,201920%0,00
Turkcell Iletisim Hizmetleri A.S.1,48891,52571,47101,4889%-1,22
Turkish Airlines Inc.0,000720000,000720000,000680000,00071000%0,00
Turkiye Sigorta A.S.0,0215410,0215410,0201520,020569%-1,33
Turkiye Sınai Kalkınma Bankası A.Ş.0,0854500,0875900,0832100,084030%-3,28
Türk Tuborg Bira ve Malt Sanayii A.Ş.3,57533,57532,99972,9997%-8,51
Türkiye Garanti Bankası A.Ş.0,5989500,5989500,5759100,587430%-1,92
Türkiye Kalkınma ve Yatırım Bankası A.Ş.0,6552100,6552100,6111100,630010%-5,66
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,4491500,4661000,4491500,449150%-1,85
Usak Seramik Sanayii A.S.0,0676770,0728340,0676770,067677%-4,55
Vakif Finansal Kiralama A.S.0,0060690,0060690,0058320,005927%-3,84
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0272270,0272270,0262280,026228%-2,32
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,5834100,5963800,5704500,583410%-2,17
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2242200,2324200,2214800,224220%-2,38
Vestel Elektronik Sanayi ve Ticaret A.S.2,80002,90002,75002,8000%-5,08
Viking Kagit ve Seluloz A.S.0,4632400,4852900,4632400,463240%-4,54
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0410000,0410000,0390000,041000%0,00
Yapi ve Kredi Bankasi A.S.0,9069400,9452600,8941700,906940%-2,74
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,1104600,1144100,1104600,110460%-3,45
Yesil Yapi Endustrisi A.S.0,9753290,9753290,9478550,961592%0,00
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0489370,0523120,0489370,048937%0,00
Zorlu Enerji Elektrik Üretim A.Ş.397,36401,78397,36397,36%-2,17