Amerikan Doları 50,0235 %0,01Euro 56,1708 %-0,00Gram Altın 6.567,00 %-0,02Ons Altın 4.060,42 %-0,02Brent Petrol 94,6541 %-0,56EUR/USD 1,1229 %-0,01Bitcoin 80.147,40 %0,01Ethereum 2.416,18 %-0,20

5 Mayıs 2003 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,5714280,5904760,5619040,571428%-3,23
Afyon Çimento Sanayi T.A.Ş.0,0891700,0908100,0891700,089170%-1,21
Akbank T.A.Ş.1,02151,05971,02151,0215%-1,83
Akçansa Çimento Sanayi ve Ticaret A.Ş.2,44292,48572,44292,4429%-1,16
Akenerji Elektrik Üretim A.Ş.1,17241,19631,16441,1724%-1,34
Akin Tekstil A.S.2,51002,51002,44002,4400%-0,81
Aksa Akrilik Kimya Sanayii A.Ş.0,0917130,0933910,0917130,091713%0,00
Aksigorta A.Ş.0,7841400,8012800,7841400,784140%-1,61
Aksu Enerji Ve Ticaret A.S.0,6558600,6735900,6558600,655860%-1,33
Alarko Carrier Sanayi ve Ticaret A.S.9,18759,31259,12509,1875%2,80
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0217910,0221420,0210880,021791%4,20
Alarko Holding A.Ş.1,01511,06921,01511,0151%-4,66
Alcatel Lucent Teletas Telekomunikasyon A.S.2,31632,38942,31632,3163%-3,06
Alkim Alkali Kimya A.S.0,3997200,4079620,3791160,399720%0,00
Alkim Kagit Sanayi ve Ticaret A.S.0,2000000,2047610,2000000,200000%0,00
Altinyunus Cesme Turistik Inc.1,08801,11360,9945501,0880%-0,78
Anadolu Anonim Türk Sigorta Şirketi0,2066990,2163580,2066990,206699%-2,73
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,3372360,3455980,3372360,337236%-1,63
Anadolu Grubu Holding A.S.0,0525000,0551250,0525000,052500%-4,76
Anadolu Hayat Emeklilik A.S.0,2610800,2657700,2595100,261080%-0,59
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,4615300,4741400,4514420,461530%-2,66
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,2711700,2863400,2711700,271170%-4,03
Arcelik A.S.4,878014,63414,81304,8130%0,00
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,5285400,5549700,5252400,528540%-3,61
Arsan Tekstil Sanayi ve Ticaret A.S.0,0795720,0795720,0715610,073430%-6,14
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1587780,1661290,1573080,158778%-4,42
Ata Gayrimenkul Yatirim Ortakligi A.S.0,3533700,3783500,3319500,353370%-8,33
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,3096100,3159300,3096100,309610%-2,00
Atlantis Yatirim Holding A.S.0,5944000,5944000,5944000,594400%0,00
Atlas Yatırım Ortaklığı A.Ş.0,3328100,3328100,3249800,332810%-3,41
Avrasya Gayrimenkul Yatirim Ortakligi A.S.0,8419100,8581000,8338100,841910%-1,89
Ayen Enerji A.S.0,7730700,7954100,7686000,773070%2,37
Aygaz A.S.3,21213,21213,12123,1212%-1,90
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,27411,32261,27411,2741%-2,78
Bak Ambalaj Sanayi ve Ticaret A.S.1,26501,26501,25001,2650%0,00
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,13751,15621,13121,1375%-0,55
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0349120,0371980,0349120,034912%-2,83
Batisoke Cimento Sanayi ve Ticaret A.S.0,3047700,3047700,2689100,298790%-0,66
Besiktas Futbol Yatirimlari A.S.0,3784420,3863680,3784420,378442%-1,04
Big Medya Teknoloji Anonim Sirketi2,09902,09902,02372,0237%-2,42
Birlik Mensucat Fabric Industry and Trade Inc.4,02904,07024,02904,0290%2,08
Blume Metal Kimya Anonim Sirketi0,8082310,8196950,8024980,808231%0,71
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.1,02501,02500,8850001,0250%18,50
Borusan Yatirim ve Pazarlama A.S.1,54171,54171,37501,5417%11,45
Bosch Fren Sistemleri A.Ş.1,74001,81001,68001,7400%4,19
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0454150,0454150,0434780,043478%-3,14
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,06101,08541,06101,0610%-1,14
Burcelik Bursa Celik Dokum Sanayi A.S.0,0473070,0492300,0469230,047307%-3,91
Bursa Cimento Fabrikasi A.S.1,21961,23021,15541,2196%3,64
Celik Halat ve Tel Sanayii A.S.1,01281,03991,00831,0128%-2,61
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,4298900,4298900,4114900,416090%6,47
Cim Beton Hazirbeton Prefabrication A.S.8,90008,90008,65008,7000%-1,14
Cimentas Izmir Cimento Fabrikasi A.S.2,99083,03912,96672,9908%-2,36
Coca-Cola İçecek A.Ş.2,14002,19002,13002,1400%-3,17
Cosmos Yatirim Holding A.S.0,5045800,5045800,4349900,490660%7,63
Çelebi Hava Servisi A.Ş.6,00006,00005,83335,9167%1,91
Çimsa Çimento Sanayi ve Ticaret A.Ş.2,43062,48612,43062,4306%-2,23
Dagi Yatirim Holding A.S.0,7646900,7646900,7168900,716890%-7,69
Dardanel Onentas Gida Sanayi A.S.0,8500000,8900000,8500000,850000%-3,41
Demisas Dokum Emaye Sanayi A.S.0,3099000,3185700,3055600,309900%4,38
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.1,53001,54001,53001,5300%0,00
Derimod Konfeksiyon Ayakkabi A.S.0,4691600,4917200,4691600,469160%-4,59
Deva Holding A.S.0,3073900,3073900,2984600,299740%0,00
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.1,87001,88001,70001,8700%10,65
Dogan Burda Magazine Publishing and Media Inc.2,09652,09652,02122,0212%-2,42
Dogan Sirketler Grubu Holdings A.S.0,3871500,3871500,3751500,375150%-2,34
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,5855310,6347820,5472260,585531%-0,93
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,5855300,6347800,5472300,585530%-0,93
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,1882300,1927700,1882300,188230%-1,19
Dogusan Boru Sanayii ve Ticaret A.S.0,7586400,7831100,6607500,758640%4,49
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.1,19201,19201,16331,1633%-1,82
Dunya Holding A.Ş.23,358328,518823,358323,3583%-18,10
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0592310,0607780,0552530,059231%0,00
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1962960,1962960,1907400,192592%-0,95
Eczacibasi Yatirim Holding A.S.1,05001,07501,05001,0500%-1,56
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.1,52181,52181,39661,4351%-6,29
Ege Endustri ve Ticaret A.S.12,900013,500012,800012,9000%-0,77
Ege Profil ve Sanayi A.S.0,1104810,1144840,1016740,110481%-0,72
Ege Seramik Sanayi ve Ticaret A.Ş.0,6060600,6242400,6000000,606060%-0,99
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,5813300,6243900,5382700,581330%17,39
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,2293300,2364400,2275600,229330%-3,01
Emek Elektrik Endüstrisi A.Ş.0,6400000,6550000,5900000,640000%6,67
Eminis Ambalaj A.S.1,33281,33281,29411,2941%-0,60
Enka Insaat ve Sanayi A.S.0,5287510,5438580,5287510,528751%-0,94
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,16801,20061,12231,1680%-1,10
Eregli Demir ve Celik Fabrikalari T.A.S.0,1409420,1432660,1409420,140942%-1,62
Ersu Meyve ve Gida Sanayi A.S.0,7341100,7475400,7296400,734110%-1,21
Escort Teknoloji Yatırım A.Ş.0,0522640,0540980,0504300,052264%-4,36
Federal-Mogul Izmit Piston2,58572,97142,57142,5857%-4,74
Ford Otomotiv Sanayi A.Ş.0,4425000,4475000,4425000,442500%0,00
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0048720,0050400,0046940,004872%3,13
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.1,17821,20301,16581,1782%1,06
Garanti Faktoring A.S.0,2936900,3049800,2936900,293690%-0,76
Garanti Yatirim Ortakligi A.S.0,1980400,1980400,1773800,177380%-1,90
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0516030,0522060,0497920,051603%5,56
Goodyear Lastikleri T.A.Ş.0,0925180,0956540,0925180,092518%-1,67
Göltaş Göller Bölgesi Çimento A.Ş.3,46003,56003,46003,4600%-1,70
GSD Denizcilik Gayrimenkul A.Ş.0,2533300,2666600,2399900,253330%-5,00
GSD Holding A.S.0,4180600,4180600,4091000,409100%0,00
Gubre Fabrikalari T.A.S.0,1070300,1085300,1047900,107030%9,16
Hacı Ömer Sabancı Holding A.Ş.1,84201,86831,82891,8420%0,00
Hektaş Ticaret T.A.Ş.0,0175640,0175640,0171330,017241%0,63
Hürriyet Gazetecilik ve Matbaacılık A.Ş.1,21061,21061,17701,1770%-1,41
ICBC Turkey Bank A.S.0,3764200,3969500,3695700,376420%1,85
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,0870000,0960000,0870000,087000%-9,00
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.1,07231,10411,03261,0723%3,85
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,7100000,7450000,7100000,710000%-5,33
Ihlas Holding A.S.1,17861,19431,17071,1786%0,00
Intema Insaat ve Tesisat Malzeme A.S.0,5813000,5813000,5620300,565240%-2,22
Inveo Yatırım Holding A.Ş.0,0195220,0209500,0195220,019522%-5,75
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,6366100,6684400,6366100,636610%-3,85
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,6366100,6684400,6366100,636610%-3,85
Is Finansal Kiralama A.S.0,0685100,0725000,0685100,068510%-3,74
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,4599700,4787500,4365100,459970%-2,00
Isiklar Enerji ve Yapı Holding A.Ş.1,02001,10001,02001,0200%-0,97
Izmir Demir Celik Sanayi A.S.0,1859200,1992000,1842600,185920%-7,44
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,4818300,5080600,4785600,481830%-5,77
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,1471900,1471900,1360700,138030%-6,64
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0569100,0597800,0560900,056910%-3,48
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,1201200,1201200,1095400,111660%-6,22
Karsan Otomotiv Sanayii ve Ticaret A.S.1,80231,95851,80231,8023%-8,54
Karsu Tekstil Sanayii ve Ticaret A.S.0,9416701,05000,9416700,941670%-2,59
Kartonsan Karton Sanayi ve Ticaret A.Ş.42,857142,857141,785741,7857%-0,85
Kent Gıda Maddeleri Sanayii A.Ş.0,0138000,0140000,0136000,013800%-1,43
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,0642600,0675100,0642600,064260%-3,79
Kervansaray Yatirim Holding A.S.1,00781,02130,9943801,0078%0,00
Klimasan Klima Sanayi ve Ticaret A.Ş.0,4545500,4697000,4280300,454550%8,11
Koç Holding A.Ș.4,57214,69014,57214,5721%-0,64
Konfrut Gida Sanayi ve Ticaret A.S.0,0457030,0457030,0414060,042968%2,80
Konya Cimento Sanayii A.S.12,600012,800012,400012,6000%0,80
Kordsa Teknik Tekstil A.S.0,1026360,1070230,1017590,102636%0,86
Koza Anadolu Metal Madencilik A.S.0,2711700,2863400,2711700,271170%-4,03
Kristal Kola ve Meşrubat Sanayi A.Ş.1,75521,75521,68631,6939%-2,21
Kuvva Gıda Ticaret ve Sanayi A.Ş.0,6395240,6687040,6322290,639524%3,95
Kütahya Porselen Sanayi A.Ş.0,9415601,07790,9350600,941560%-12,65
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0326820,0341460,0326820,032682%-5,97
Logo Yazilim Sanayi ve Ticaret A.S.1,17781,20561,17781,1778%-1,39
Luks Kadife Ticaret Sanayii A.S.1,10641,12861,10641,1064%-1,32
Lydia Holding AS0,5838210,5838210,5563470,556347%-4,71
Makina Takim Endustrisi A.S.0,3732100,3914200,3641100,373210%-4,65
Marmaris Altinyunus Turistik Tesisler A.S.2,02782,08332,02782,0278%-1,35
Marshall Boya ve Vernik Sanayi A.Ş.10,893912,175610,893910,8939%-8,11
Marti Otel İşletmeleri A.Ş.0,7500000,7500000,7150000,725000%-3,33
Mazhar Zorlu Holding A.S.0,7300000,8000000,7300000,730000%10,61
Menderes Tekstil Sanayi ve Ticaret A.S.0,3519200,3657200,3484700,351920%-3,77
Merko Gıda Sanayi ve Ticaret A.Ş.1,05741,12851,04851,0574%-6,30
Metemtur Otelcilik ve Turizm AS4,11744,17584,08824,1174%0,71
Metro Ticari ve Mali Yatirimlar Holding A.S.0,8601000,8945100,8601000,860100%-3,85
Metro Yatirim Ortakligi A.S.1,63331,75001,63331,6333%-5,77
Migros Ticaret Anonim Sirketi5,48005.640.000,005.440.000,005.640.000,00%0,71
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,5838200,5838200,5563500,556350%-4,71
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,4868700,5066600,4829100,486870%-3,91
Mondi Turkey Corrugated Cardboard Inc.0,4876640,5066640,4829140,487664%-3,75
Net Holding A.S.0,1880800,1989800,1880800,188080%-4,17
Netas Telekomunikasyon A.S.2,92502,97502,90002,9250%-0,85
Nuh Cimento Sanayi A.S.2,50002,50002,21252,4375%-0,51
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,3325000,3500000,3325000,332500%0,76
Otokar Otomotiv ve Savunma Sanayi A.Ş.2,85642,93802,59532,8564%-7,41
Oyak Cimento Fabrikalari A.S.0,4873280,4873280,4323070,451957%-5,74
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0070610,0070610,0069260,007061%0,96
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.8,25008,25007,60008,2000%6,49
Parsan Makina Parçaları Sanayi A.Ş.0,2738400,2858000,2525700,273840%3,00
Penguen Gıda Sanayi A.Ş.3,10623,12772,65323,1062%11,63
Petkim Petrokimya Holding A.S.0,6883200,7028600,6883200,688320%-1,39
Petrokent Turizm A.Ş.7,70107,70107,44607,7010%3,42
Pınar Entegre Et ve Un Sanayi A.Ş.0,0702380,0755950,0684520,070238%-7,81
Pinar Su Sanayi ve Ticaret A.S.0,0573840,0573840,0561440,056764%0,00
Pinar Sut Mamulleri Sanayii A.S.0,0990140,1059110,0985220,099014%-3,83
QNB Bank A.Ş.0,1427000,1473530,1427000,142700%-2,13
QNB Finansal Kiralama A.S.0,4128000,4170600,4106700,412800%0,52
QNB Finansal Kiralama A.Ş.0,0474700,0479590,0472250,047470%0,52
QNB Finansbank A.Ş.0,2342800,2419200,2342800,234280%-2,13
Ral Yatirim Holding A.S.0,1205140,1228610,1205140,120514%-0,64
Ray Sigorta A.S.0,9257800,9919100,9092500,925780%1,82
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,4350000,4800000,4350000,435000%-8,90
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.1,14681,24351,13991,1468%-1,19
Sanko Pazarlama İthalat İhracat A.Ş.2,79462,82912,79462,7946%1,25
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0655000,0670000,0655000,065500%-4,38
Sasa Polyester Sanayi A.Ş.0,0070060,0074200,0069440,007006%-5,58
Selcuk Gida Endustri Ihracat A.S.37,221345,444737,221337,2213%-18,10
Serve Film Prodüksiyon Eglence A.S.0,6383100,6687000,6322300,638310%3,96
Soktas Tekstil Sanayi ve Ticaret A.S.1,24361,24361,12361,1236%-5,07
Sonmez Filament Sentetik A.S.0,9428600,9500000,9285700,942860%2,33
Sonmez Pamuklu Sanayii A.S.0,1528570,1550730,1519710,152857%-0,86
Şekerbank T.A.Ş.0,2539400,2539400,2430000,243000%-1,77
Tat Gida Sanayi A.S.1,68891,74441,68891,6889%-3,80
Tek Art Insaat Ticaret Turizm A.S.2,22062,29522,22062,2206%-2,86
Tera Finansal Yatırımlar Holding A.Ş.0,2752870,2752870,2580810,258081%-7,69
Tera Yatirim Teknoloji Holding A.Ş.0,2761280,2898210,2715640,276128%-4,72
Tofas Turk Otomobil Fabrikasi A.S.1,45881,49291,44861,4588%-2,28
Tukas Gida Sanayi ve Ticaret A.S.0,3370370,3870370,3351850,337037%5,81
Tupras Turkiye Petrol Rafinerileri A.S.1,45711,51431,45711,4571%-1,92
Turcas Petrol A.S.0,5736600,6116900,5736600,573660%-4,23
Turk Prysmian Kablo ve Sistemleri A.S.0,4357600,4491700,4190000,435760%5,69
Turk Sise ve Cam Fabrikalari A.S.0,2672700,2672700,2599300,259930%-1,11
Turkcell Iletisim Hizmetleri A.S.1,70951,73721,70031,7095%-0,54
Turkish Airlines Inc.0,000920000,000920000,000890000,00090000%-1,10
Turkiye Sigorta A.S.0,0219580,0219580,0214020,021402%-1,91
Turkiye Sınai Kalkınma Bankası A.Ş.0,1039700,1065600,0997000,099700%12,91
Türk Tuborg Bira ve Malt Sanayii A.Ş.2,12772,12771,91842,0580%5,36
Türkiye Garanti Bankası A.Ş.0,4353900,4353900,4238700,423870%-2,13
Türkiye Kalkınma ve Yatırım Bankası A.Ş.0,6993200,6993200,6741100,674110%0,00
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,5796600,6033900,5593200,579660%-1,72
Usak Seramik Sanayii A.S.0,0547860,0547860,0547860,054786%0,00
Vakif Finansal Kiralama A.S.0,0055950,0055950,0053580,005358%-3,41
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0258530,0258530,0253530,025353%-1,46
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,3526400,3630100,3526400,352640%-2,86
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2734400,2871100,2707000,273440%-2,91
Vestel Elektronik Sanayi ve Ticaret A.S.3,65003,72503,65003,6500%0,00
Viking Kagit ve Seluloz A.S.0,3941200,4235300,3941200,394120%-6,94
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0470000,0470000,0450000,045000%-4,26
Yapi ve Kredi Bankasi A.S.0,3985400,4113200,3985400,398540%-2,50
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,1341300,1380800,1341300,134130%-2,30
Yesil Yapi Endustrisi A.S.0,9478550,9478550,9148860,928623%0,90
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0972000,0978750,0972000,097200%0,00
Zorlu Enerji Elektrik Üretim A.Ş.1,09561,11571,09561,0956%0,00