Amerikan Doları 50,0436 %0,05Euro 56,2300 %0,10Gram Altın 6.574,50 %0,09Ons Altın 4.063,22 %0,04Brent Petrol 94,8453 %-0,36EUR/USD 1,1236 %0,05Bitcoin 80.636,00 %0,62Ethereum 2.423,72 %0,11

7 Mayıs 2003 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,5571420,5714280,5571420,557142%-1,68
Afyon Çimento Sanayi T.A.Ş.0,0875300,0880800,0875300,087530%-0,62
Akbank T.A.Ş.0,9928501,02150,9737500,992850%-3,70
Akçansa Çimento Sanayi ve Ticaret A.Ş.2,40002,44292,38572,4000%-2,89
Akenerji Elektrik Üretim A.Ş.1,14051,15651,12461,1405%-1,38
Akin Tekstil A.S.2,45002,45002,37002,4000%-2,04
Aksa Akrilik Kimya Sanayii A.Ş.0,0889170,0911540,0883580,088917%-4,22
Aksigorta A.Ş.0,7584300,7755700,7541400,758430%-3,28
Aksu Enerji Ve Ticaret A.S.0,6292800,6425700,6248400,629280%-3,40
Alarko Carrier Sanayi ve Ticaret A.S.9,75009,81259,12509,7500%6,85
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0209120,0212640,0205610,020912%-2,46
Alarko Holding A.Ş.1,01511,02411,00601,0151%-0,44
Alcatel Lucent Teletas Telekomunikasyon A.S.2,21872,26752,19442,2187%-3,70
Alkim Alkali Kimya A.S.0,3692260,3791160,3667540,369226%-4,27
Alkim Kagit Sanayi ve Ticaret A.S.0,2119040,2142850,2071420,211904%2,30
Altinyunus Cesme Turistik Inc.1,14761,25811,10501,1476%1,50
Anadolu Anonim Türk Sigorta Şirketi0,1912450,1951080,1893130,191245%-5,71
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,3093660,3205140,3037910,309366%-4,31
Anadolu Grubu Holding A.S.0,0525000,0525000,0525000,052500%0,00
Anadolu Hayat Emeklilik A.S.0,2501300,2548200,2438800,250130%-3,61
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,4489200,4564860,4463980,448920%-2,73
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,2616890,2692740,2616890,261689%-3,50
Arcelik A.S.4,845514,53664,71544,7154%-3,33
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,5252400,5814000,5186300,525240%-1,85
Arsan Tekstil Sanayi ve Ticaret A.S.0,0728960,0728960,0667550,068891%-7,19
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1499570,1543680,1499570,149957%-3,77
Ata Gayrimenkul Yatirim Ortakligi A.S.0,3512200,3626500,3512200,351220%-5,39
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,3096100,3222500,3096100,309610%-3,92
Atlantis Yatirim Holding A.S.0,5604300,6000600,5321300,560430%-5,72
Atlas Yatırım Ortaklığı A.Ş.0,3347700,3347700,3347700,334770%0,59
Avrasya Gayrimenkul Yatirim Ortakligi A.S.0,8257200,8338100,8095300,825720%-1,92
Ayen Enerji A.S.0,7641300,7730700,7596600,764130%-1,16
Aygaz A.S.3,06063,06062,96973,0000%-3,88
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,23771,26191,22551,2377%-2,86
Bak Ambalaj Sanayi ve Ticaret A.S.1,27401,27401,23491,2439%-1,20
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,10621,12501,09381,1062%-1,67
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0330080,0340240,0330080,033008%-6,47
Batisoke Cimento Sanayi ve Ticaret A.S.0,2987900,2987900,2709000,292820%-0,68
Besiktas Futbol Yatirimlari A.S.0,3724980,3784420,3705170,372498%-1,57
Big Medya Teknoloji Anonim Sirketi2,03382,03381,93332,0086%-1,23
Birlik Mensucat Fabric Industry and Trade Inc.3,96334,07843,96333,9633%-0,82
Blume Metal Kimya Anonim Sirketi0,8426230,8770160,8426230,842623%5,00
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.0,9900001,09000,9000000,990000%3,66
Borusan Yatirim ve Pazarlama A.S.1,53331,60831,40001,5333%4,54
Bosch Fren Sistemleri A.Ş.1,68001,72001,67001,6800%-6,67
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0431260,0431260,0424220,042774%-1,22
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,04271,06101,01221,0427%-0,58
Burcelik Bursa Celik Dokum Sanayi A.S.0,0453840,0457690,0450000,045384%-2,48
Bursa Cimento Fabrikasi A.S.1,15541,16611,15541,1554%-1,82
Celik Halat ve Tel Sanayii A.S.0,9404700,9811600,9043000,940470%-6,31
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,4000000,4000000,3678200,372410%-7,43
Cim Beton Hazirbeton Prefabrication A.S.8,85008,85008,70008,7000%-1,69
Cimentas Izmir Cimento Fabrikasi A.S.3,01503,06323,01503,0150%0,81
Coca-Cola İçecek A.Ş.2,11002,15002,07002,1100%-1,86
Cosmos Yatirim Holding A.S.0,4837000,4837000,4384700,455870%0,77
Çelebi Hava Servisi A.Ş.5,91675,91675,83335,8611%-2,31
Çimsa Çimento Sanayi ve Ticaret A.Ş.2,40282,41672,34722,4028%-1,70
Dagi Yatirim Holding A.S.0,7368100,7368100,6890100,689010%-1,14
Dardanel Onentas Gida Sanayi A.S.0,8200000,8600000,8000000,820000%-4,65
Demisas Dokum Emaye Sanayi A.S.0,3034000,3077300,2773900,303400%-0,71
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.1,50001,50001,49001,5000%-1,96
Derimod Konfeksiyon Ayakkabi A.S.0,4556300,4691600,4511200,455630%-2,88
Deva Holding A.S.0,2946400,2946400,2857100,294640%-0,86
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.1,79001,86001,75001,7900%-2,72
Dogan Burda Magazine Publishing and Media Inc.2,03382,03381,93332,0086%-1,23
Dogan Sirketler Grubu Holdings A.S.0,3661500,3661500,3571400,363150%-3,97
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,5636420,5691150,5417530,563642%-0,96
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,5636400,5691200,5417500,563640%-0,96
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,1814300,1859600,1791600,181430%-4,76
Dogusan Boru Sanayii ve Ticaret A.S.0,6933800,7341700,6852200,693380%-5,56
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.1,12021,12021,09151,1058%-2,53
Dunya Holding A.Ş.20,099021,592817,518720,0990%2,07
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0629880,0636510,0607780,062988%5,56
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1925920,1925920,1851850,185185%-2,91
Eczacibasi Yatirim Holding A.S.1,00001,03330,9916701,0000%-4,00
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.1,39661,39661,31951,3388%-6,08
Ege Endustri ve Ticaret A.S.12,800013,000012,700012,8000%0,00
Ege Profil ve Sanayi A.S.0,1136830,1136830,0976710,113683%4,41
Ege Seramik Sanayi ve Ticaret A.Ş.0,5575800,5818200,5515200,557580%-5,15
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,5651800,5867200,5382700,565180%-1,87
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,2240000,2240000,2186700,224000%-1,56
Emek Elektrik Endüstrisi A.Ş.0,6300000,6350000,6050000,630000%-2,33
Eminis Ambalaj A.S.1,24761,24761,20111,2243%-4,24
Enka Insaat ve Sanayi A.S.0,5186790,5287510,5186790,518679%-2,83
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,17451,21361,13541,1745%1,12
Eregli Demir ve Celik Fabrikalari T.A.S.0,1386190,1409420,1378450,138619%-2,19
Ersu Meyve ve Gida Sanayi A.S.0,7072600,7296400,7072600,707260%-3,07
Escort Teknoloji Yatırım A.Ş.0,0500640,0509810,0495140,050064%-1,80
Federal-Mogul Izmit Piston2,47142,48572,42862,4714%-2,81
Ford Otomotiv Sanayi A.Ş.0,4400000,4450000,4375000,440000%-1,12
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0048920,0049710,0048720,004892%-0,99
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.1,17821,18441,17201,1782%-1,04
Garanti Faktoring A.S.0,2869100,3027200,2869100,286910%-2,31
Garanti Yatirim Ortakligi A.S.0,1877100,1877100,1687700,180820%8,24
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0500940,0506970,0497920,050094%-1,19
Goodyear Lastikleri T.A.Ş.0,0917340,0925180,0901660,091734%0,00
Göltaş Göller Bölgesi Çimento A.Ş.3,40003,48003,24003,4000%-3,41
GSD Denizcilik Gayrimenkul A.Ş.0,2566600,2566600,2399900,256660%-1,28
GSD Holding A.S.0,3941700,3941700,3792400,385210%-3,01
Gubre Fabrikalari T.A.S.0,1055300,1070300,1055300,105530%0,00
Hacı Ömer Sabancı Holding A.Ş.1,77621,81571,76311,7762%-2,88
Hektaş Ticaret T.A.Ş.0,0169170,0169170,0163790,016594%-1,91
Hürriyet Gazetecilik ve Matbaacılık A.Ş.1,17701,17701,14331,1517%-2,84
ICBC Turkey Bank A.S.0,3695700,3764200,3558900,369570%-1,82
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,0916000,0946000,0900000,091600%-1,51
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.1,13591,15181,05641,1359%2,88
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,6850000,7000000,6850000,685000%-3,52
Ihlas Holding A.S.1,08431,12361,06071,0843%-7,38
Intema Insaat ve Tesisat Malzeme A.S.0,5523900,5523900,5331200,539540%-2,33
Inveo Yatırım Holding A.Ş.0,0195220,0204740,0192840,019522%-6,82
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,6111500,6302400,6047800,611150%-4,00
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,6111450,6302440,6047790,611145%-4,00
Is Finansal Kiralama A.S.0,0658500,0685100,0645200,065850%-4,81
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,4412000,4458900,4318100,441200%-4,08
Isiklar Enerji ve Yapı Holding A.Ş.1,07001,08001,05001,0700%0,94
Izmir Demir Celik Sanayi A.S.0,1759600,1809400,1726400,175960%-3,64
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,4785600,4785600,4621700,478560%0,00
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,1471900,1471900,1373800,139340%-3,18
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0581400,0606000,0573200,058140%-0,70
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,1190700,1190700,1116600,113250%-2,72
Karsan Otomotiv Sanayii ve Ticaret A.S.1,76621,80231,76621,7662%-3,92
Karsu Tekstil Sanayii ve Ticaret A.S.0,8750000,9500000,8583300,875000%-2,78
Kartonsan Karton Sanayi ve Ticaret A.Ş.43,571443,571442,857142,8571%0,00
Kent Gıda Maddeleri Sanayii A.Ş.0,0136000,0136000,0136000,013600%-2,16
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,0610100,0631800,0595700,061010%-5,06
Kervansaray Yatirim Holding A.S.0,9675101,00780,9675100,967510%-3,36
Klimasan Klima Sanayi ve Ticaret A.Ş.0,4734800,4734800,4621200,473480%1,62
Koç Holding A.Ș.4,27724,45424,24774,2772%-5,23
Konfrut Gida Sanayi ve Ticaret A.S.0,0449210,0449210,0433590,044531%0,00
Konya Cimento Sanayii A.S.12,400012,500012,400012,4000%-0,80
Kordsa Teknik Tekstil A.S.0,1000050,1008820,0982500,100005%-1,72
Koza Anadolu Metal Madencilik A.S.0,2616900,2692700,2616900,261690%-3,50
Kristal Kola ve Meşrubat Sanayi A.Ş.1,70161,70161,59431,6173%-3,65
Kuvva Gıda Ticaret ve Sanayi A.Ş.0,6152080,6443870,6030490,615208%-5,60
Kütahya Porselen Sanayi A.Ş.0,9285700,9675300,9090900,928570%-2,05
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0308530,0317070,0304870,030853%-3,80
Logo Yazilim Sanayi ve Ticaret A.S.1,15001,15561,13891,1500%-1,43
Luks Kadife Ticaret Sanayii A.S.1,07671,09151,06181,0767%-0,68
Lydia Holding AS0,5769530,5769530,5426100,556347%-1,22
Makina Takim Endustrisi A.S.0,3550100,3550100,3368000,355010%-2,50
Marmaris Altinyunus Turistik Tesisler A.S.2,15282,38892,12502,1528%-0,64
Marshall Boya ve Vernik Sanayi A.Ş.10,573510,73379,612310,5735%-2,22
Marti Otel İşletmeleri A.Ş.0,8900000,8900000,7800000,800000%0,63
Mazhar Zorlu Holding A.S.0,7200000,7300000,7000000,720000%2,86
Menderes Tekstil Sanayi ve Ticaret A.S.0,3450200,3519200,3381200,345020%-1,96
Merko Gıda Sanayi ve Ticaret A.Ş.1,08411,11961,07521,0841%-0,81
Metemtur Otelcilik ve Turizm AS4,29264,46784,29264,2926%5,00
Metro Ticari ve Mali Yatirimlar Holding A.S.0,8394600,8532200,8325800,839460%-0,41
Metro Yatirim Ortakligi A.S.1,38001,44001,34671,3800%-0,48
Migros Ticaret Anonim Sirketi5,28005.440.000,005.200.000,005.440.000,00%-1,45
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,5769500,5769500,5426100,556350%-1,22
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,4789600,4829100,4591600,478960%-2,42
Mondi Turkey Corrugated Cardboard Inc.0,4797470,4829140,4591640,479747%-2,26
Net Holding A.S.0,2153400,2398700,2017100,215340%9,72
Netas Telekomunikasyon A.S.2,82502,85002,80002,8250%-3,42
Nuh Cimento Sanayi A.S.2,40002,40002,35002,3500%-4,08
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,3175000,3275000,3175000,317500%-3,79
Otokar Otomotiv ve Savunma Sanayi A.Ş.2,70952,74222,69322,7095%-2,92
Oyak Cimento Fabrikalari A.S.0,4283770,4283770,4126570,416587%-6,19
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0069940,0072630,0063210,006994%-0,95
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.7,95007,95007,65007,8500%-3,09
Parsan Makina Parçaları Sanayi A.Ş.0,2897900,2897900,2764900,289790%2,83
Penguen Gıda Sanayi A.Ş.2,56692,67472,39432,5669%0,85
Petkim Petrokimya Holding A.S.0,6737800,6883200,6640800,673780%-2,11
Petrokent Turizm A.Ş.7,70107,95607,59907,7010%-0,66
Pınar Entegre Et ve Un Sanayi A.Ş.0,0672610,0708330,0672610,067261%-5,83
Pinar Su Sanayi ve Ticaret A.S.0,0549030,0549030,0539720,053972%-3,33
Pinar Sut Mamulleri Sanayii A.S.0,0955660,0975360,0950730,095566%-2,02
QNB Bank A.Ş.0,1349450,1395980,1333930,134945%-4,40
QNB Finansal Kiralama A.S.0,4128000,4170600,4085500,412800%-0,51
QNB Finansal Kiralama A.Ş.0,0474700,0479590,0469810,047470%-0,51
QNB Finansbank A.Ş.0,2215500,2291900,2190000,221550%-4,40
Ral Yatirim Holding A.S.0,1158180,1189490,1150360,115818%-3,27
Ray Sigorta A.S.0,8927200,9257800,8761800,892720%-4,42
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,4575000,4725000,4500000,457500%-1,61
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.1,09151,23661,07771,0915%-3,07
Sanko Pazarlama İthalat İhracat A.Ş.2,84642,91542,82912,8464%1,85
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0650000,0655000,0640000,065000%0,00
Sasa Polyester Sanayi A.Ş.0,0065290,0066330,0064880,006529%-3,07
Selcuk Gida Endustri Ihracat A.S.32,027734,408127,916032,0277%2,07
Serve Film Prodüksiyon Eglence A.S.0,6139900,6443900,6018300,613990%-5,61
Soktas Tekstil Sanayi ve Ticaret A.S.1,08931,08931,06351,0721%-1,57
Sonmez Filament Sentetik A.S.0,9285700,9428600,9071400,928570%-0,76
Sonmez Pamuklu Sanayii A.S.0,1497560,1541860,1484270,149756%-4,25
Şekerbank T.A.Ş.0,2473800,2473800,2386200,240810%0,00
Tat Gida Sanayi A.S.1,72221,78891,68891,7222%1,97
Tek Art Insaat Ticaret Turizm A.S.2,44922,75242,40262,4492%1,35
Tera Finansal Yatırımlar Holding A.Ş.0,2652500,2652500,2480450,248045%-1,14
Tera Yatirim Teknoloji Holding A.Ş.0,2715640,2829750,2670010,271564%-0,83
Tofas Turk Otomobil Fabrikasi A.S.1,38041,43151,36331,3804%-5,37
Tukas Gida Sanayi ve Ticaret A.S.0,3259250,3333330,3240740,325925%-1,68
Tupras Turkiye Petrol Rafinerileri A.S.1,39291,44291,37141,3929%-4,41
Turcas Petrol A.S.0,5926800,5958500,5800000,592680%0,00
Turk Prysmian Kablo ve Sistemleri A.S.0,4056000,4223600,4056000,405600%-3,20
Turk Sise ve Cam Fabrikalari A.S.0,2496500,2496500,2393700,242310%-5,71
Turkcell Iletisim Hizmetleri A.S.1,66401,68191,65481,6640%-1,60
Turkish Airlines Inc.0,000890000,000890000,000840000,00086000%-3,37
Turkiye Sigorta A.S.0,0208460,0208460,0195960,019596%-10,76
Turkiye Sınai Kalkınma Bankası A.Ş.0,1039700,1065600,1007200,101120%-1,38
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,93591,93591,86611,8661%-3,60
Türkiye Garanti Bankası A.Ş.0,4123500,4123500,4008300,405440%-3,83
Türkiye Kalkınma ve Yatırım Bankası A.Ş.0,6678100,6678100,6489100,655210%-2,80
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,5796600,5932200,5694900,579660%-1,72
Usak Seramik Sanayii A.S.0,0528530,0541420,0528530,052853%-3,53
Vakif Finansal Kiralama A.S.0,0055000,0055000,0053580,005405%-4,20
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0251040,0251040,0246040,024854%-2,45
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,3474600,3526400,3448600,347460%-2,19
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2679700,2712500,2657800,267970%-2,00
Vestel Elektronik Sanayi ve Ticaret A.S.3,60003,67503,60003,6000%-2,04
Viking Kagit ve Seluloz A.S.0,3882400,3882400,3676500,388240%0,00
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0450000,0450000,0430000,044000%-2,22
Yapi ve Kredi Bankasi A.S.0,3857700,3934300,3806600,385770%-3,20
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,1349200,1380800,1333400,134920%0,00
Yesil Yapi Endustrisi A.S.0,9286230,9286230,9011490,906644%-0,90
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0961870,0972000,0961870,096187%-1,04
Zorlu Enerji Elektrik Üretim A.Ş.1,07541,08881,04851,0754%-1,23