Amerikan Doları 50,0434 %0,05Euro 56,2304 %0,10Gram Altın 6.575,00 %0,11Ons Altın 4.063,72 %0,06Brent Petrol 94,8271 %-0,38EUR/USD 1,1236 %0,05Bitcoin 80.684,01 %0,68Ethereum 2.425,29 %0,18

7 Mayıs 2004 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,6866660,7000000,6800000,686666%-3,29
Afyon Çimento Sanayi T.A.Ş.0,1302000,1323900,1285600,130200%-4,80
Akbank T.A.Ş.1,85241,86651,81031,8524%-2,22
Akçansa Çimento Sanayi ve Ticaret A.Ş.3,40003,52503,37503,4000%-2,86
Akenerji Elektrik Üretim A.Ş.1,02091,02880,9809901,0209%0,00
Akin Tekstil A.S.2,08002,08001,89002,0300%-3,33
Aksa Akrilik Kimya Sanayii A.Ş.0,0852820,0859810,0845830,085282%-2,40
Aksigorta A.Ş.1,06351,08541,04171,0635%-4,58
Aksu Enerji Ve Ticaret A.S.0,6558600,6691600,6248400,655860%-2,63
Alarko Carrier Sanayi ve Ticaret A.S.9,75009,95009,70009,7500%-4,41
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0307530,0325110,0307530,030753%-5,41
Alarko Holding A.Ş.1,31961,42111,30831,3196%-7,87
Alcatel Lucent Teletas Telekomunikasyon A.S.2,80392,87702,80392,8039%-5,74
Alkim Alkali Kimya A.S.0,4697750,4945000,4656540,469775%-6,56
Alkim Kagit Sanayi ve Ticaret A.S.0,1042850,1071420,1028570,104285%-6,81
Altinyunus Cesme Turistik Inc.1,90752,35631,90751,9075%-13,56
Anadolu Anonim Türk Sigorta Şirketi0,4095350,4269210,4095350,409535%-4,93
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,4790990,4891320,4765900,479099%-2,05
Anadolu Grubu Holding A.S.0,1233750,1233750,1207500,123375%-4,08
Anadolu Hayat Emeklilik A.S.0,5432600,5823400,5432600,543260%-5,44
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,9129730,9129730,8171360,912973%0,56
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,1766780,1839780,1766780,176678%-3,97
Arcelik A.S.7,02447,02446,87806,9268%-1,39
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,5186300,5186300,4822900,518630%1,95
Arsan Tekstil Sanayi ve Ticaret A.S.0,0493980,0493980,0480630,048063%-2,17
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1426060,1499570,1426060,142606%-2,02
Ata Gayrimenkul Yatirim Ortakligi A.S.0,9851401,02800,9851400,985140%-4,17
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,3475200,3601600,3475200,347520%-5,17
Atlantis Yatirim Holding A.S.1,64171,67001,55681,6417%0,00
Atlas Yatırım Ortaklığı A.Ş.0,5383700,5481500,5236800,538370%-2,65
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,00381,03620,9957201,0038%-9,49
Ayen Enerji A.S.0,9026600,9205300,8758500,902660%-2,88
Aygaz A.S.3,30003,30003,22503,2500%-2,26
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,55311,60171,55311,5531%-3,76
Bak Ambalaj Sanayi ve Ticaret A.S.0,8824980,8824980,8433430,852378%-4,07
Banvit Bandirma Vitaminli Yem Sanayii A.S.2,22502,30002,17502,2250%-1,66
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0294530,0298340,0274220,029453%-1,70
Batisoke Cimento Sanayi ve Ticaret A.S.0,3884300,3884300,3784700,380460%-4,50
Besiktas Futbol Yatirimlari A.S.0,3982560,4022190,3982560,398256%-1,47
Big Medya Teknoloji Anonim Sirketi2,24972,24972,14922,1995%-3,74
Birlik Mensucat Fabric Industry and Trade Inc.5,39405,52555,26245,3940%-2,38
Blume Metal Kimya Anonim Sirketi0,1604990,1660020,1604990,160499%-5,41
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.1,65001,73001,64001,6500%-2,37
Borusan Yatirim ve Pazarlama A.S.2,90003,50002,87502,9000%-8,42
Bosch Fren Sistemleri A.Ş.2.750,002.750,002.660,002.750,00%3,77
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0230590,0230590,0227070,022883%-2,26
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,29271,31711,25611,2927%-1,85
Burcelik Bursa Celik Dokum Sanayi A.S.0,0969230,0992300,0953840,096923%-4,55
Bursa Cimento Fabrikasi A.S.1,21961,21961,12331,2196%0,00
Celik Halat ve Tel Sanayii A.S.0,8455200,8726500,8410000,845520%-3,61
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,7310300,7310300,6827600,717240%-5,88
Cim Beton Hazirbeton Prefabrication A.S.10,100010,10009,700010,0000%-0,50
Cimentas Izmir Cimento Fabrikasi A.S.2,48432,60492,48432,4843%-4,63
Coca-Cola İçecek A.Ş.4,60004,75004,60004,6000%-5,74
Cosmos Yatirim Holding A.S.2,08792,08791,93132,0357%0,00
Çelebi Hava Servisi A.Ş.5,00005,00004,88894,8889%-3,83
Çimsa Çimento Sanayi ve Ticaret A.Ş.2,95003,00002,92502,9500%-2,48
Dagi Yatirim Holding A.S.1,97151,97151,83211,8818%-2,07
Dardanel Onentas Gida Sanayi A.S.1,23001,27001,22001,2300%-6,82
Demisas Dokum Emaye Sanayi A.S.0,7541600,7584900,7411600,754160%-2,79
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.5,50005,50004,50005,5000%16,40
Derimod Konfeksiyon Ayakkabi A.S.0,7217900,7759200,6631400,721790%-9,09
Deva Holding A.S.0,4878700,4878700,4527900,478300%-1,32
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.3,17503,20003,07503,1750%-3,79
Dogan Burda Magazine Publishing and Media Inc.2,24722,24722,14672,1970%-3,85
Dogan Sirketler Grubu Holdings A.S.0,7292900,7292900,6902800,717290%-6,27
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,7059210,7442270,6676150,705921%-7,19
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,7059200,7442300,6676200,705920%-7,19
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,4626400,4830500,4422300,462640%-1,45
Dogusan Boru Sanayii ve Ticaret A.S.1,02781,07680,9788901,0278%-3,82
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.1,80101,80101,73461,7630%-4,12
Dunya Holding A.Ş.11,000111,135910,864311,0001%-3,57
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0680720,0696190,0640930,068072%-5,23
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1796290,1796290,1740740,174074%-4,08
Eczacibasi Yatirim Holding A.S.1,43331,45831,38331,4333%-6,52
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.1,75291,75291,68551,7144%-2,73
Ege Endustri ve Ticaret A.S.6,05006,35006,05006,0500%-6,92
Ege Profil ve Sanayi A.S.0,1409030,1489090,1344990,140903%3,53
Ege Seramik Sanayi ve Ticaret A.Ş.1,00001,02000,9800001,0000%-2,91
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,8181700,8343200,7912600,818170%-3,80
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,4693300,4853300,4586700,469330%-6,38
Emek Elektrik Endüstrisi A.Ş.0,4550000,4650000,4500000,455000%-4,21
Eminis Ambalaj A.S.1,74351,74351,65831,6738%-10,93
Enka Insaat ve Sanayi A.S.0,5350230,5400240,5300230,535023%-2,73
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.2,00972,06192,00972,0097%-2,53
Eregli Demir ve Celik Fabrikalari T.A.S.0,2749150,2787870,2710430,274915%-5,96
Ersu Meyve ve Gida Sanayi A.S.0,7352600,7477200,7321400,735260%-1,26
Escort Teknoloji Yatırım A.Ş.0,0313580,0317250,0309920,031358%-1,16
Federal-Mogul Izmit Piston2,81432,81432,74292,8143%0,00
Fenerbahçe Futbol A.Ş.7,51907,61427,32867,5190%-0,63
Ford Otomotiv Sanayi A.Ş.1,06001,10001,05001,0600%-1,85
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0074120,0078080,0073130,007412%-10,18
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.1,31461,42631,25261,3146%-6,19
Garanti Faktoring A.S.0,4540900,4721600,4360100,454090%-0,99
Garanti Yatirim Ortakligi A.S.0,3345900,3345900,2921000,323970%0,00
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0579400,0597500,0531110,057940%-2,54
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,5918830,5973470,5427110,591883%-2,99
Goodyear Lastikleri T.A.Ş.0,1003590,1027110,1003590,100359%-4,48
Göltaş Göller Bölgesi Çimento A.Ş.3,84003,92003,82003,8400%-4,00
GSD Denizcilik Gayrimenkul A.Ş.0,3733200,3799900,3699900,373320%-2,61
GSD Holding A.S.0,3000000,3000000,2888900,294440%-5,36
Gubre Fabrikalari T.A.S.0,1670600,1717700,1650400,167060%-5,52
Hacı Ömer Sabancı Holding A.Ş.2,34202,38152,32882,3420%-2,73
Hektaş Ticaret T.A.Ş.0,0233980,0233980,0222030,022886%-3,60
Hürriyet Gazetecilik ve Matbaacılık A.Ş.2,13522,13522,06452,0786%-5,16
ICBC Turkey Bank A.S.0,3079800,3216700,3011400,307980%-2,17
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1000000,1000000,0960000,100000%-2,91
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,7688900,7943100,7625400,768890%-5,10
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,7200000,7400000,7200000,720000%-5,26
Ihlas Holding A.S.0,9271400,9507100,9271400,927140%-6,35
Intema Insaat ve Tesisat Malzeme A.S.0,6391000,6391000,6198300,623050%-2,02
Inveo Yatırım Holding A.Ş.0,0499950,0511860,0426150,049995%5,53
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,5029200,5411200,4965600,502920%-3,66
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,5029220,5411180,4965550,502922%-3,66
Is Finansal Kiralama A.S.0,1410100,1463300,1396800,141010%-4,51
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,6477200,6711900,6430300,647720%-4,17
Isiklar Enerji ve Yapı Holding A.Ş.0,5700000,6000000,5700000,570000%-6,56
Izmir Demir Celik Sanayi A.S.0,2705800,2788800,2672600,270580%-5,78
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,6129400,6195000,5965600,612940%-3,11
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,3158800,3158800,2869000,295600%-4,67
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,1614300,1686900,1487400,161430%-4,30
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2766300,2766300,2625600,269590%-2,54
Karsan Otomotiv Sanayii ve Ticaret A.S.4,32554,37364,27744,3255%-1,64
Karsu Tekstil Sanayii ve Ticaret A.S.1,25001,30001,22501,2500%1,35
Kartonsan Karton Sanayi ve Ticaret A.Ş.55,000055,000052,857153,5714%-2,60
Kent Gıda Maddeleri Sanayii A.Ş.0,0172000,0175000,0172000,017200%-2,82
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1335800,1390000,1218500,133580%-6,33
Kervansaray Yatirim Holding A.S.1,12201,15561,10191,1220%-2,34
Klimasan Klima Sanayi ve Ticaret A.Ş.0,4469700,4621200,4469700,446970%-4,07
Koç Holding A.Ș.5,17205,21445,08725,1720%-3,17
Konfrut Gida Sanayi ve Ticaret A.S.0,0612500,0612500,0596870,060000%-1,03
Konya Cimento Sanayii A.S.16,700016,800016,700016,7000%-1,76
Kordsa Teknik Tekstil A.S.0,1089530,1126370,1089530,108953%-4,17
Koza Anadolu Metal Madencilik A.S.0,1766800,1839800,1766800,176680%-3,97
Kristal Kola ve Meşrubat Sanayi A.Ş.1,53301,53301,47931,5023%-2,97
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,08101,10481,08101,0810%-3,40
Kütahya Porselen Sanayi A.Ş.1,14291,16881,13641,1429%-1,68
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0274390,0286580,0274390,027439%-4,25
Logo Yazilim Sanayi ve Ticaret A.S.1,76671,88331,63331,7667%0,00
Luks Kadife Ticaret Sanayii A.S.0,8539000,9801300,8539000,853900%-4,17
Lydia Holding AS0,7555330,7555330,7005850,728059%-6,19
Makina Takim Endustrisi A.S.0,5825800,5825800,5734700,582580%-1,54
Marmaris Altinyunus Turistik Tesisler A.S.3,57503,70003,57503,5750%-3,38
Marshall Boya ve Vernik Sanayi A.Ş.11,727012,047411,214311,7270%-3,68
Marti Otel İşletmeleri A.Ş.1,24001,24001,21001,2100%-3,97
Mazhar Zorlu Holding A.S.1,40001,50001,33001,4000%0,72
Menderes Tekstil Sanayi ve Ticaret A.S.0,2553200,2587700,2518700,255320%-2,63
Merko Gıda Sanayi ve Ticaret A.Ş.1,72381,75941,70611,7238%-4,90
Metemtur Otelcilik ve Turizm AS0,8176300,8456600,8176300,817630%-5,41
Metro Ticari ve Mali Yatirimlar Holding A.S.0,8050600,8308600,7999000,805060%-4,29
Metro Yatirim Ortakligi A.S.1,09331,10671,08001,0933%-0,61
Migros Ticaret Anonim Sirketi6,60006.700.000,006.550.000,006.700.000,00%-3,60
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,7555300,7555300,7005900,728060%-6,19
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,12101,14481,09251,1210%-2,68
Mondi Turkey Corrugated Cardboard Inc.1,12101,14471,09251,1210%-2,88
Net Holding A.S.0,2725800,2780300,2671300,272580%-7,41
Netas Telekomunikasyon A.S.2,65002,75002,65002,6500%-7,02
Nuh Cimento Sanayi A.S.2,48752,48752,43752,4375%-2,50
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,6275000,6500000,5550000,627500%16,20
Otokar Otomotiv ve Savunma Sanayi A.Ş.5,65005,90005,60005,6500%-7,38
Oyak Cimento Fabrikalari A.S.0,4440970,4440970,4244470,424447%-6,09
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0188300,0200400,0183590,018830%3,71
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.1,54001,54001,45001,4800%-11,90
Parsan Makina Parçaları Sanayi A.Ş.0,4112800,4187300,4112800,411280%-3,07
Penguen Gıda Sanayi A.Ş.1,75151,78601,75151,7515%-2,87
Petkim Petrokimya Holding A.S.0,4944300,5041200,4944300,494430%-3,77
Petrokent Turizm A.Ş.9,33309,84309,28209,3330%-5,18
Pınar Entegre Et ve Un Sanayi A.Ş.0,1535710,1607140,1428570,153571%-3,73
Pinar Su Sanayi ve Ticaret A.S.0,1835070,1835070,1601190,170014%-8,25
Pinar Sut Mamulleri Sanayii A.S.0,2019700,2167480,1995070,201970%-8,89
QNB Bank A.Ş.0,2481740,2574810,2466230,248174%-5,33
QNB Finansal Kiralama A.S.0,7234700,7553800,7234700,723470%-4,89
QNB Finansal Kiralama A.Ş.0,0831950,0868660,0831950,083195%-5,03
QNB Finansbank A.Ş.0,4074500,4227300,4049000,407450%-5,33
Ral Yatirim Holding A.S.0,1510340,1572940,1479030,151034%-3,98
Ray Sigorta A.S.0,7191300,7522000,7191300,719130%-5,43
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,5000000,5000000,4800000,500000%-2,91
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,7461000,7599170,7391920,746100%-2,70
Sanko Pazarlama İthalat İhracat A.Ş.1,38011,39731,36281,3801%-3,61
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0970000,0980000,0950000,097000%-3,00
Sasa Polyester Sanayi A.Ş.0,0078250,0080320,0078250,007825%-3,20
Selcuk Gida Endustri Ihracat A.S.17,528717,745117,312317,5287%-3,57
Serve Film Prodüksiyon Eglence A.S.1,08101,10481,08101,0810%-3,40
Soktas Tekstil Sanayi ve Ticaret A.S.1,26081,26081,24361,2436%-2,03
Sonmez Filament Sentetik A.S.1,22001,23001,20001,2200%-2,40
Sonmez Pamuklu Sanayii A.S.0,2264060,2326090,2046960,226406%0,00
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,24002,24002,22002,2400%0,45
Şekerbank T.A.Ş.0,2561300,2561300,2517500,251750%-4,17
Tat Gida Sanayi A.S.2,18002,20002,04002,1800%-3,11
Tek Art Insaat Ticaret Turizm A.S.3,19563,35893,17233,1956%-2,14
Tera Finansal Yatırımlar Holding A.Ş.0,7097240,7097240,6595410,678181%-2,07
Tera Yatirim Teknoloji Holding A.Ş.0,3445910,3582820,3423090,344591%-3,82
Tofas Turk Otomobil Fabrikasi A.S.2,43002,52002,40302,4300%-8,47
Tukas Gida Sanayi ve Ticaret A.S.0,3129620,3185180,3111110,312962%-2,31
Tupras Turkiye Petrol Rafinerileri A.S.1,22141,23571,20711,2214%-1,72
Turcas Petrol A.S.0,7733300,7860100,7669900,773330%-3,94
Turk Prysmian Kablo ve Sistemleri A.S.0,6435900,6637000,6368800,643590%-6,80
Turk Sise ve Cam Fabrikalari A.S.0,5139800,5139800,4956300,495630%-4,93
Turkcell Iletisim Hizmetleri A.S.2,73812,77602,66762,7381%-1,37
Turkish Airlines Inc.0,000970000,000970000,000940000,00096000%-2,04
Turkiye Sigorta A.S.0,0252940,0252940,0247380,025016%-0,55
Turkiye Sınai Kalkınma Bankası A.Ş.0,1481200,1518200,1452700,145270%-3,78
Türk Tuborg Bira ve Malt Sanayii A.Ş.2,30212,30212,09282,3021%-2,22
Türkiye Garanti Bankası A.Ş.0,9963300,9963300,9444900,961770%-2,91
Türkiye Kalkınma ve Yatırım Bankası A.Ş.0,6489100,6489100,6174100,623710%-3,88
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,5118600,5186400,5016900,511860%-1,95
Usak Seramik Sanayii A.S.0,0683220,0689670,0663880,068322%-3,64
Ülker Bisküvi Sanayi A.Ş.5,85006,00005,70005,8500%-5,65
Vakif Finansal Kiralama A.S.0,0083920,0083920,0082030,008203%-3,89
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0305990,0305990,0300990,030099%-2,03
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,6223100,6274900,6119400,622310%-1,64
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2712500,2756300,2679700,271250%0,00
Vestel Elektronik Sanayi ve Ticaret A.S.4,52504,57504,45004,5250%-3,21
Viking Kagit ve Seluloz A.S.0,7500000,7823500,7058800,750000%0,99
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0590000,0600000,0570000,057000%-5,00
Yapi ve Kredi Bankasi A.S.0,8047500,8366900,7919800,804750%-5,97
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2682600,2722100,2662900,268260%-1,45
Yesil Yapi Endustrisi A.S.0,5961870,5961870,5632180,576955%3,45
Yesil Yatirim Holding A.S.1,32001,36001,30001,3200%-5,04
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0801900,0814050,0801900,080190%-2,94
Zorlu Enerji Elektrik Üretim A.Ş.1,33081,36441,20981,3308%3,67