Amerikan Doları 50,0196 %0,06Euro 56,1160 %0,32Gram Altın 6.565,00 %3,11Ons Altın 4.059,27 %3,57Brent Petrol 94,6778 %-9,12EUR/USD 1,1219 %0,26Bitcoin 80.254,02 %3,62Ethereum 2.424,19 %6,57

4 Mayıs 2004 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,6966660,7066660,6900000,696666%0,00
Afyon Çimento Sanayi T.A.Ş.0,1504400,1531700,1463400,150440%2,80
Akbank T.A.Ş.1,92261,95071,85241,9226%3,79
Akçansa Çimento Sanayi ve Ticaret A.Ş.3,50003,50003,42503,5000%2,19
Akenerji Elektrik Üretim A.Ş.1,02881,03681,01291,0288%0,78
Akin Tekstil A.S.2,12002,12002,08002,1200%1,44
Aksa Akrilik Kimya Sanayii A.Ş.0,0880780,0887770,0859810,088078%1,61
Aksigorta A.Ş.1,11451,12181,09261,1145%2,68
Aksu Enerji Ve Ticaret A.S.0,6824500,6824500,6647300,682450%3,35
Alarko Carrier Sanayi ve Ticaret A.S.10,300010,400010,100010,3000%1,98
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0312810,0316320,0307530,031281%-1,66
Alarko Holding A.Ş.1,44361,51131,42111,4436%-3,76
Alcatel Lucent Teletas Telekomunikasyon A.S.2,99903,02332,92582,9990%0,82
Alkim Alkali Kimya A.S.0,4986200,5109830,4986200,498620%-0,82
Alkim Kagit Sanayi ve Ticaret A.S.0,1123800,1133330,1104760,112380%-0,42
Altinyunus Cesme Turistik Inc.2,37502,84252,33762,3750%-10,45
Anadolu Anonim Türk Sigorta Şirketi0,4307840,4346480,4230570,430784%0,45
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,4866240,4991660,4740820,486624%1,04
Anadolu Grubu Holding A.S.0,1286250,1286250,1233750,128625%2,08
Anadolu Hayat Emeklilik A.S.0,5823400,5862500,5471700,582340%1,36
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,9432370,9533250,8978400,943237%-1,06
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,1839780,1941990,1810580,183978%0,80
Arcelik A.S.7,02447,02446,73176,8780%-2,08
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,4955100,4988100,4955100,495510%1,35
Arsan Tekstil Sanayi ve Ticaret A.S.0,0493980,0493980,0483300,048864%-2,14
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1352550,1367260,1337850,135255%-1,08
Ata Gayrimenkul Yatirim Ortakligi A.S.1,04221,04941,02081,0422%2,10
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,3664800,3727900,3601600,366480%-1,69
Atlantis Yatirim Holding A.S.1,64171,67001,55681,6417%1,75
Atlas Yatırım Ortaklığı A.Ş.0,5628400,5726300,5579400,562840%2,68
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,12521,17381,11721,1252%-4,14
Ayen Enerji A.S.0,9562800,9830900,9473400,956280%1,90
Aygaz A.S.3,35003,35003,27503,3500%1,52
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,63811,65021,61381,6381%0,00
Bak Ambalaj Sanayi ve Ticaret A.S.0,9035810,9035810,8433430,903581%0,67
Banvit Bandirma Vitaminli Yem Sanayii A.S.2,20002,25002,15002,2000%0,00
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0316120,0317380,0311040,031612%-0,40
Batisoke Cimento Sanayi ve Ticaret A.S.0,3944100,3944100,3705000,390420%0,00
Besiktas Futbol Yatirimlari A.S.0,4061810,4081630,4022190,406181%0,99
Big Medya Teknoloji Anonim Sirketi2,32502,32502,23462,2748%-1,09
Birlik Mensucat Fabric Industry and Trade Inc.5,59135,72295,16375,5913%-0,58
Blume Metal Kimya Anonim Sirketi0,1724220,1733390,1705880,172422%0,00
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.1,55001,55001,53001,5500%1,97
Borusan Yatirim ve Pazarlama A.S.2,96672,98332,91672,9667%2,30
Bosch Fren Sistemleri A.Ş.2.680,002.680,002.600,002.680,00%0,19
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0235870,0235870,0232350,023587%0,75
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,31711,32931,28051,3171%0,00
Burcelik Bursa Celik Dokum Sanayi A.S.0,1138460,1153840,1115380,113846%2,07
Bursa Cimento Fabrikasi A.S.1,21961,33721,18751,2196%0,89
Celik Halat ve Tel Sanayii A.S.0,8590800,8636000,8410000,859080%0,00
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,7482800,7482800,7034500,734480%-1,84
Cim Beton Hazirbeton Prefabrication A.S.10,000010,00009,850010,0000%-0,99
Cimentas Izmir Cimento Fabrikasi A.S.2,60492,70142,60492,6049%0,93
Coca-Cola İçecek A.Ş.4,83004,90004,60004,8300%-1,43
Cosmos Yatirim Holding A.S.2,08792,08792,00092,0531%-2,48
Çelebi Hava Servisi A.Ş.5,08335,08335,00005,0556%0,55
Çimsa Çimento Sanayi ve Ticaret A.Ş.3,05003,10002,95003,0500%2,52
Dagi Yatirim Holding A.S.1,67281,67281,62301,6628%0,60
Dardanel Onentas Gida Sanayi A.S.1,27001,29001,24001,2700%1,60
Demisas Dokum Emaye Sanayi A.S.0,7584900,7628300,7498300,758490%0,57
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.4,75004,85004,60004,7500%-2,06
Derimod Konfeksiyon Ayakkabi A.S.0,8120100,8481000,8029900,812010%-5,76
Deva Holding A.S.0,4910600,4910600,4783000,484680%1,33
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.3,25003,27503,20003,2500%0,00
Dogan Burda Magazine Publishing and Media Inc.2,32252,32252,23462,2723%-1,09
Dogan Sirketler Grubu Holdings A.S.0,7878200,7878200,7578000,787820%2,94
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,7934770,7989500,6949770,793477%2,11
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,7934800,7989500,6949800,793480%2,11
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,4807900,4921300,4717100,480790%0,00
Dogusan Boru Sanayii ve Ticaret A.S.1,14201,14201,09311,1420%6,87
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.1,81991,81991,75361,7915%0,53
Dunya Holding A.Ş.11,407511,407511,000111,4075%2,44
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0724920,0740390,0691770,072492%4,79
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1814810,1814810,1759250,177777%-4,00
Eczacibasi Yatirim Holding A.S.1,42501,45831,40831,4250%0,59
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.1,83001,83001,75291,8011%1,63
Ege Endustri ve Ticaret A.S.6,60006,70006,50006,6000%0,76
Ege Profil ve Sanayi A.S.0,1369000,1393020,1361000,136900%-2,29
Ege Seramik Sanayi ve Ticaret A.Ş.1,03001,04001,02001,0300%-0,96
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,8558500,8612300,8450900,855850%0,63
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,5173300,5360000,5066700,517330%2,64
Emek Elektrik Endüstrisi A.Ş.0,4750000,4900000,4650000,475000%-2,06
Eminis Ambalaj A.S.2,44092,44091,93722,0147%-7,14
Enka Insaat ve Sanayi A.S.0,5600240,5650250,5400240,560024%3,70
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.2,06192,11412,02282,0619%5,33
Eregli Demir ve Celik Fabrikalari T.A.S.0,2923400,2962120,2845960,292340%-1,31
Ersu Meyve ve Gida Sanayi A.S.0,7414900,7446100,7321400,741490%0,00
Escort Teknoloji Yatırım A.Ş.0,0313580,0317250,0308080,031358%1,79
Federal-Mogul Izmit Piston2,81432,85712,78572,8143%-0,50
Fenerbahçe Futbol A.Ş.6,94797,18596,71006,9479%-4,58
Ford Otomotiv Sanayi A.Ş.1,09001,10001,07001,0900%0,00
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0085490,0088450,0080550,008549%-4,42
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.1,45111,46351,43871,4511%0,86
Garanti Faktoring A.S.0,4766800,4857100,4586100,476680%-0,47
Garanti Yatirim Ortakligi A.S.0,3638000,3638000,3345900,345210%-3,70
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0597500,0600520,0588450,059750%0,00
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,6337700,6428760,6337700,633770%-1,42
Goodyear Lastikleri T.A.Ş.0,1066310,1066310,1042790,106631%0,00
Göltaş Göller Bölgesi Çimento A.Ş.4,12004,16004,04004,1200%-0,96
GSD Denizcilik Gayrimenkul A.Ş.0,3899900,3933200,3833200,389990%-2,50
GSD Holding A.S.0,3166700,3166700,3055600,311110%1,82
Gubre Fabrikalari T.A.S.0,1785100,1818800,1717700,178510%-1,85
Hacı Ömer Sabancı Holding A.Ş.2,49992,51302,43412,4999%3,26
Hektaş Ticaret T.A.Ş.0,0237400,0237400,0230570,023740%0,73
Hürriyet Gazetecilik ve Matbaacılık A.Ş.2,22002,22002,14932,2059%0,65
ICBC Turkey Bank A.S.0,3216700,3216700,3148200,321670%2,18
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1040000,1040000,1020000,104000%0,97
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,8181400,8340300,7943100,818140%-2,83
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,7500000,7600000,7400000,750000%-1,32
Ihlas Holding A.S.0,9742800,9821400,9507100,974280%0,00
Intema Insaat ve Tesisat Malzeme A.S.0,6680100,6680100,6326800,642320%-0,50
Inveo Yatırım Holding A.Ş.0,0499950,0528520,0488050,049995%-3,23
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,5092900,5156500,4965600,509290%1,27
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,5092880,5156540,4965550,509288%1,27
Is Finansal Kiralama A.S.0,1483300,1596400,1456700,148330%-0,89
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,6758800,6899600,6618000,675880%-1,37
Isiklar Enerji ve Yapı Holding A.Ş.0,6200000,6300000,6000000,620000%1,64
Izmir Demir Celik Sanayi A.S.0,2905000,2921600,2672600,290500%6,71
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,6424400,6457200,6293300,642440%0,00
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,3129800,3129800,2724100,312980%16,69
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,1596200,1596200,1269700,159620%17,25
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2813100,2813100,2461500,278970%10,40
Karsan Otomotiv Sanayii ve Ticaret A.S.4,46974,56584,37364,4697%-0,53
Karsu Tekstil Sanayii ve Ticaret A.S.1,18331,21671,17501,1833%-0,70
Kartonsan Karton Sanayi ve Ticaret A.Ş.55,000055,000053,928654,6429%-0,65
Kent Gıda Maddeleri Sanayii A.Ş.0,0176000,0176000,0174000,017600%1,73
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1444100,1462200,1299700,144410%1,91
Kervansaray Yatirim Holding A.S.1,11531,14221,07501,1153%2,47
Klimasan Klima Sanayi ve Ticaret A.Ş.0,4659100,4697000,4545500,465910%-0,81
Koç Holding A.Ș.5,46885,55365,34165,4688%1,57
Konfrut Gida Sanayi ve Ticaret A.S.0,0618750,0618750,0596870,060937%3,17
Konya Cimento Sanayii A.S.17,500017,700017,400017,5000%-0,57
Kordsa Teknik Tekstil A.S.0,1157950,1163210,1142160,115795%0,92
Koza Anadolu Metal Madencilik A.S.0,1839800,1942000,1810600,183980%0,80
Kristal Kola ve Meşrubat Sanayi A.Ş.1,54061,54061,49461,5253%0,00
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,14291,16191,13811,1429%-1,23
Kütahya Porselen Sanayi A.Ş.1,19481,20131,18831,1948%0,00
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0291460,0298780,0286580,029146%4,37
Logo Yazilim Sanayi ve Ticaret A.S.1,73331,75001,68331,7333%2,97
Luks Kadife Ticaret Sanayii A.S.0,8910300,8984500,8761800,891030%-1,64
Lydia Holding AS0,7967440,7967440,7692700,789876%1,77
Makina Takim Endustrisi A.S.0,5916800,6189900,5643700,591680%-2,99
Marmaris Altinyunus Turistik Tesisler A.S.3,67503,77503,65003,6750%0,00
Marshall Boya ve Vernik Sanayi A.Ş.12,431912,560112,047412,4319%1,04
Marti Otel İşletmeleri A.Ş.1,28001,28001,22001,2400%-1,59
Mazhar Zorlu Holding A.S.1,43001,48001,31001,4300%-2,05
Menderes Tekstil Sanayi ve Ticaret A.S.0,2656700,2691200,2622200,265670%0,00
Merko Gıda Sanayi ve Ticaret A.Ş.1,84821,84821,79491,8482%1,96
Metemtur Otelcilik ve Turizm AS0,8783700,8830400,8690200,878370%0,00
Metro Ticari ve Mali Yatirimlar Holding A.S.0,8257000,8360200,8153800,825700%0,63
Metro Yatirim Ortakligi A.S.1,08671,10001,05331,0867%2,52
Migros Ticaret Anonim Sirketi6,85006.900.000,006.600.000,006.900.000,00%-3,50
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,7967400,7967400,7692700,789880%1,77
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,08301,09251,05921,0830%1,33
Mondi Turkey Corrugated Cardboard Inc.1,08301,09251,05921,0830%1,33
Net Holding A.S.0,2862100,2971100,2780300,286210%-2,78
Netas Telekomunikasyon A.S.2,85002,90002,75002,8500%0,00
Nuh Cimento Sanayi A.S.2,61252,61252,47502,5000%0,00
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,4575000,4650000,4475000,457500%0,00
Otokar Otomotiv ve Savunma Sanayi A.Ş.6,40006,55005,95006,4000%0,79
Oyak Cimento Fabrikalari A.S.0,4598180,4598180,4480270,455887%0,00
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0160050,0160050,0148620,016005%7,21
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.1,49001,49001,42001,4700%0,68
Parsan Makina Parçaları Sanayi A.Ş.0,4280300,4373400,4205900,428030%-2,13
Penguen Gıda Sanayi A.Ş.1,77741,79471,75151,7774%0,00
Petkim Petrokimya Holding A.S.0,5186600,5235100,5089700,518660%0,94
Petrokent Turizm A.Ş.9,84309,84309,48609,8430%0,52
Pınar Entegre Et ve Un Sanayi A.Ş.0,1440470,1523800,1375000,144047%-4,35
Pinar Su Sanayi ve Ticaret A.S.0,1628480,1628480,1395840,155094%-6,54
Pinar Sut Mamulleri Sanayii A.S.0,1985220,2059110,1886690,198522%-5,84
QNB Bank A.Ş.0,2605830,2636850,2512770,260583%1,82
QNB Finansal Kiralama A.S.0,7660200,7819800,7553800,766020%-1,37
QNB Finansal Kiralama A.Ş.0,0880890,0900470,0868660,088089%-1,37
QNB Finansbank A.Ş.0,4278200,4329200,4125400,427820%1,82
Ral Yatirim Holding A.S.0,1596420,1619890,1572940,159642%0,49
Ray Sigorta A.S.0,7769900,7769900,7604600,776990%0,00
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,5200000,5200000,5100000,520000%0,97
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,7668250,7737330,7530080,766825%0,00
Sanko Pazarlama İthalat İhracat A.Ş.1,42491,44911,40771,4249%-1,67
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0995000,1030000,0980000,099500%1,53
Sasa Polyester Sanayi A.Ş.0,0080320,0081360,0079280,008032%-0,64
Selcuk Gida Endustri Ihracat A.S.18,177918,177917,528718,1779%2,44
Serve Film Prodüksiyon Eglence A.S.1,14291,16191,13811,1429%-1,23
Soktas Tekstil Sanayi ve Ticaret A.S.1,20931,20931,16641,2008%2,19
Sonmez Filament Sentetik A.S.1,26001,30001,24001,2600%1,61
Sonmez Pamuklu Sanayii A.S.0,2217540,2248550,2202030,221754%2,14
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,30002,34002,30002,3400%4,46
Şekerbank T.A.Ş.0,2670800,2670800,2561300,264890%0,00
Tat Gida Sanayi A.S.2,22002,23002,14002,2200%1,83
Tek Art Insaat Ticaret Turizm A.S.3,21903,28893,19563,2190%1,47
Tera Finansal Yatırımlar Holding A.Ş.0,6021900,6021900,5849840,599322%0,72
Tera Yatirim Teknoloji Holding A.Ş.0,3674110,3696930,3605650,367411%-1,23
Tofas Turk Otomobil Fabrikasi A.S.2,70002,71802,62802,7000%1,01
Tukas Gida Sanayi ve Ticaret A.S.0,3185180,3203700,3148140,318518%-0,58
Tupras Turkiye Petrol Rafinerileri A.S.1,28571,29291,24291,2857%2,86
Turcas Petrol A.S.0,8367200,8430600,8113600,836720%1,54
Turk Prysmian Kablo ve Sistemleri A.S.0,6905200,7005700,6301800,690520%3,00
Turk Sise ve Cam Fabrikalari A.S.0,5286700,5286700,5066400,525000%2,14
Turkcell Iletisim Hizmetleri A.S.2,88452,90622,77602,8845%0,00
Turkish Airlines Inc.0,000980000,000980000,000940000,00098000%3,16
Turkiye Sigorta A.S.0,0257110,0257110,0250160,025433%0,00
Turkiye Sınai Kalkınma Bankası A.Ş.0,1552400,1591200,1538200,153820%0,94
Türk Tuborg Bira ve Malt Sanayii A.Ş.2,38932,38932,28472,3196%-2,92
Türkiye Garanti Bankası A.Ş.1,05971,05971,00211,0482%7,06
Türkiye Kalkınma ve Yatırım Bankası A.Ş.0,6678100,6678100,6363100,655210%-1,89
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,5118600,5186400,5050800,511860%2,03
Usak Seramik Sanayii A.S.0,0728340,0728340,0715450,072834%0,89
Ülker Bisküvi Sanayi A.Ş.5,65005,75005,50005,6500%0,00
Vakif Finansal Kiralama A.S.0,0087720,0087720,0084870,008677%1,66
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0312240,0312240,0304740,031099%3,75
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,6378700,6378700,6274900,637870%-1,60
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2603100,2614100,2559400,260310%2,59
Vestel Elektronik Sanayi ve Ticaret A.S.4,62504,62504,45004,6250%1,09
Viking Kagit ve Seluloz A.S.0,7117600,7411800,6823500,711760%-5,10
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0610000,0650000,0600000,064000%4,92
Yapi ve Kredi Bankasi A.S.0,8877800,9005600,8239100,887780%7,75
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2623400,2662900,2544500,262340%-1,48
Yesil Yapi Endustrisi A.S.0,5906920,5906920,5522280,574208%3,98
Yesil Yatirim Holding A.S.1,39001,43001,37001,3900%0,00
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0826200,0826200,0807970,082620%0,00
Zorlu Enerji Elektrik Üretim A.Ş.1,25021,27701,23001,2502%1,09