Amerikan Doları 50,0305 %0,02Euro 56,1964 %0,04Gram Altın 6.571,50 %0,05Ons Altın 4.062,56 %0,03Brent Petrol 94,7943 %-0,41EUR/USD 1,1233 %0,02Bitcoin 80.478,01 %0,42Ethereum 2.425,16 %0,17

10 Mayıs 2004 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,6833330,7000000,6766660,683333%-0,49
Afyon Çimento Sanayi T.A.Ş.0,1203500,1280100,1203500,120350%-7,57
Akbank T.A.Ş.1,72611,79631,71211,7261%-6,82
Akçansa Çimento Sanayi ve Ticaret A.Ş.3,32503,40003,30003,3250%-2,21
Akenerji Elektrik Üretim A.Ş.1,04481,05280,9969501,0448%2,34
Akin Tekstil A.S.2,05002,05001,94002,0200%-0,49
Aksa Akrilik Kimya Sanayii A.Ş.0,0852820,0866800,0824860,085282%0,00
Aksigorta A.Ş.1,06351,07811,04171,0635%0,00
Aksu Enerji Ve Ticaret A.S.0,6514300,6647300,6470000,651430%-0,68
Alarko Carrier Sanayi ve Ticaret A.S.9,55009,60009,45009,5500%-2,05
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0277660,0300510,0277660,027766%-9,71
Alarko Holding A.Ş.1,28571,30831,27451,2857%-2,56
Alcatel Lucent Teletas Telekomunikasyon A.S.2,75512,77952,68202,7551%-1,74
Alkim Alkali Kimya A.S.0,4615330,4738950,4574120,461533%-1,75
Alkim Kagit Sanayi ve Ticaret A.S.0,1000000,1014280,0990470,100000%-4,11
Altinyunus Cesme Turistik Inc.1,81771,94491,72051,8177%-4,71
Anadolu Anonim Türk Sigorta Şirketi0,3689680,3940810,3670360,368968%-9,91
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,4665570,4790990,4640490,466557%-2,62
Anadolu Grubu Holding A.S.0,1207500,1233750,1181250,120750%-2,13
Anadolu Hayat Emeklilik A.S.0,5159000,5315300,4963600,515900%-5,04
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,8978400,9079290,8877520,897840%-1,66
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,1708370,1781380,1693770,170837%-3,31
Arcelik A.S.6,82936,82936,63426,7317%-2,82
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,5054200,5153300,4889000,505420%-2,55
Arsan Tekstil Sanayi ve Ticaret A.S.0,0483300,0483300,0475290,048063%0,00
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1359910,1374610,1337850,135991%-4,64
Ata Gayrimenkul Yatirim Ortakligi A.S.0,9994201,03510,9922800,999420%1,45
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,3412000,3538400,3412000,341200%-1,82
Atlantis Yatirim Holding A.S.1,61341,78321,55681,6134%-1,72
Atlas Yatırım Ortaklığı A.Ş.0,5187900,5481500,5139000,518790%-3,64
Avrasya Gayrimenkul Yatirim Ortakligi A.S.0,9795301,01190,9714300,979530%-2,42
Ayen Enerji A.S.0,8713800,8937200,8579700,871380%-3,47
Aygaz A.S.3,20003,20003,15003,1500%-3,08
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,55311,56531,55311,5531%0,00
Bak Ambalaj Sanayi ve Ticaret A.S.0,8222590,8222590,7831040,792140%-7,07
Banvit Bandirma Vitaminli Yem Sanayii A.S.2,21252,23752,18752,2125%-0,56
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0288180,0293260,0274220,028818%-2,16
Batisoke Cimento Sanayi ve Ticaret A.S.0,3844500,3844500,3724900,376480%-1,05
Besiktas Futbol Yatirimlari A.S.0,3962740,4061810,3962740,396274%-0,50
Big Medya Teknoloji Anonim Sirketi2,36022,36022,18442,2848%3,88
Birlik Mensucat Fabric Industry and Trade Inc.5,32825,42695,19665,3282%-1,22
Blume Metal Kimya Anonim Sirketi0,1549960,1586650,1467420,154996%-3,43
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.1,62001,68001,60001,6200%-1,82
Borusan Yatirim ve Pazarlama A.S.2,55003,02502,52502,5500%-12,07
Bosch Fren Sistemleri A.Ş.2.920,003.030,002.880,002.920,00%6,18
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0237630,0237630,0223550,022355%-2,31
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,28051,42681,25611,2805%-0,94
Burcelik Bursa Celik Dokum Sanayi A.S.0,0900000,0969230,0884610,090000%-7,14
Bursa Cimento Fabrikasi A.S.1,18751,24101,17681,1875%-2,63
Celik Halat ve Tel Sanayii A.S.0,8274300,8410000,8183900,827430%-2,14
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,7275900,7275900,7069000,706900%-1,44
Cim Beton Hazirbeton Prefabrication A.S.10,000010,00009,70009,9500%-0,50
Cimentas Izmir Cimento Fabrikasi A.S.2,43612,46022,41202,4361%-1,94
Coca-Cola İçecek A.Ş.4,48004,53004,40004,4800%-2,61
Cosmos Yatirim Holding A.S.2,27932,27931,94872,0183%-0,85
Çelebi Hava Servisi A.Ş.5,16675,16674,77784,9444%1,14
Çimsa Çimento Sanayi ve Ticaret A.Ş.2,82502,90002,80002,8250%-4,24
Dagi Yatirim Holding A.S.1,51341,51341,32431,3243%-29,63
Dardanel Onentas Gida Sanayi A.S.1,21001,28001,21001,2100%-1,63
Demisas Dokum Emaye Sanayi A.S.0,7801700,8235100,7801700,780170%3,45
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.5,85006,55005,20005,8500%6,36
Derimod Konfeksiyon Ayakkabi A.S.0,6270500,6857000,6225400,627050%-13,13
Desa Deri Sanayi Ve Ticaret A.S.0,1759990,1759990,1717500,171750–
Deva Holding A.S.0,4814900,4814900,4623600,465550%-2,67
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.3,12503,22503,10003,1250%-1,57
Dogan Burda Magazine Publishing and Media Inc.2,36022,36022,18442,2848%4,00
Dogan Sirketler Grubu Holdings A.S.0,6932800,6932800,6782700,687280%-4,18
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,6621430,6840320,6457260,662143%-6,20
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,6621400,6840300,6457300,662140%-6,20
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,4490400,4717100,4467700,449040%-2,94
Dogusan Boru Sanayii ve Ticaret A.S.1,10121,14200,9788901,1012%7,14
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.1,74411,74411,65881,6967%-3,76
Dunya Holding A.Ş.10,592711,000110,592710,5927%-3,70
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0647570,0680720,0647570,064757%-4,87
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1722220,1722220,1629620,164814%-5,32
Eczacibasi Yatirim Holding A.S.1,40831,41671,39171,4083%-1,74
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.1,76261,76261,63741,6470%-3,93
Ege Endustri ve Ticaret A.S.5,85006,05005,45005,8500%-3,31
Ege Profil ve Sanayi A.S.0,1344990,1449060,1272930,134499%-4,54
Ege Seramik Sanayi ve Ticaret A.Ş.0,9700001,00000,9700000,970000%-3,00
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,7966400,8289400,7966400,796640%-2,63
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,4693300,4720000,4320000,469330%0,00
Emek Elektrik Endüstrisi A.Ş.0,4400000,4550000,4300000,440000%-3,30
Eminis Ambalaj A.S.1,61951,61951,54201,5498%-7,41
Enka Insaat ve Sanayi A.S.0,5250230,5400240,5200230,525023%-1,87
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.2,00972,04881,85312,0097%0,00
Eregli Demir ve Celik Fabrikalari T.A.S.0,2729790,2749150,2652350,272979%-0,70
Ersu Meyve ve Gida Sanayi A.S.0,7321400,7446100,7290300,732140%-0,42
Escort Teknoloji Yatırım A.Ş.0,0306250,0311750,0306250,030625%-2,34
Federal-Mogul Izmit Piston2,75712,97142,75712,7571%-2,03
Fenerbahçe Futbol A.Ş.6,37698,09016,37696,3769%-15,19
Ford Otomotiv Sanayi A.Ş.1,00001,04000,9900001,0000%-5,66
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0071650,0073130,0070660,007165%-3,33
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.1,31461,36431,31461,3146%0,00
Garanti Faktoring A.S.0,4450500,4563500,4427900,445050%-1,99
Garanti Yatirim Ortakligi A.S.0,3345900,3345900,3080400,310690%-4,10
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0558270,0576380,0546200,055827%-3,65
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,6064530,6428760,6009890,606453%2,46
Goodyear Lastikleri T.A.Ş.0,0980070,1003590,0948700,098007%-2,34
Göltaş Göller Bölgesi Çimento A.Ş.3,60003,80003,60003,6000%-6,25
GSD Denizcilik Gayrimenkul A.Ş.0,3699900,3766600,3666600,369990%-0,89
GSD Holding A.S.0,3000000,3000000,2833300,288890%-1,88
Gubre Fabrikalari T.A.S.0,1589700,1650400,1589700,158970%-4,84
Hacı Ömer Sabancı Holding A.Ş.2,27622,32882,26312,2762%-2,81
Hektaş Ticaret T.A.Ş.0,0228860,0228860,0218610,022715%-0,75
Hürriyet Gazetecilik ve Matbaacılık A.Ş.2,03622,03621,99382,0079%-3,40
ICBC Turkey Bank A.S.0,3011400,3079800,2942900,301140%-2,22
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,0960000,0980000,0950000,096000%-4,00
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,7466500,7625400,7466500,746650%-2,89
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,6900000,7200000,6900000,690000%-4,17
Ihlas Holding A.S.0,9192800,9350000,9114300,919280%-0,85
Intema Insaat ve Tesisat Malzeme A.S.0,6102000,6102000,5941400,600560%-3,61
Inveo Yatırım Holding A.Ş.0,0521380,0595180,0454720,052138%4,29
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,4965600,5156500,4901900,496560%-1,26
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,4965550,5156540,4901890,496555%-1,27
Is Finansal Kiralama A.S.0,1323700,1396800,1250500,132370%-6,13
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,6195600,6383300,6148600,619560%-4,35
Isiklar Enerji ve Yapı Holding A.Ş.0,5600000,5800000,5500000,560000%-1,75
Izmir Demir Celik Sanayi A.S.0,2589600,2656000,2589600,258960%-4,29
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,6096700,6293300,5998300,609670%-0,53
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,2956000,2956000,2753100,284000%-3,92
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,1596200,1632500,1559900,159620%-1,12
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2695900,2695900,2484900,250840%-6,96
Karsan Otomotiv Sanayii ve Ticaret A.S.4,10924,27744,10924,1092%-5,00
Karsu Tekstil Sanayii ve Ticaret A.S.1,30831,35831,29171,3083%4,67
Kartonsan Karton Sanayi ve Ticaret A.Ş.54,285754,285752,500052,5000%-2,00
Kent Gıda Maddeleri Sanayii A.Ş.0,0173000,0175000,0171000,017300%0,58
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1227500,1299700,1218500,122750%-8,11
Kervansaray Yatirim Holding A.S.1,13551,15561,11531,1355%1,20
Klimasan Klima Sanayi ve Ticaret A.Ş.0,4318200,4431800,4318200,431820%-3,39
Koç Holding A.Ș.5,12965,17205,00255,1296%-0,82
Konfrut Gida Sanayi ve Ticaret A.S.0,0603120,0603120,0590620,059375%-1,04
Konya Cimento Sanayii A.S.16,600016,800016,400016,6000%-0,60
Kordsa Teknik Tekstil A.S.0,1047420,1105320,1000050,104742%-3,86
Koza Anadolu Metal Madencilik A.S.0,1708400,1781400,1693800,170840%-3,31
Kristal Kola ve Meşrubat Sanayi A.Ş.1,51001,51001,46401,4870%-1,02
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,07141,08571,00951,0714%-0,88
Kütahya Porselen Sanayi A.Ş.1,11041,14291,10391,1104%-2,84
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0265850,0276820,0264630,026585%-3,11
Logo Yazilim Sanayi ve Ticaret A.S.1,71671,80001,70001,7167%-2,83
Luks Kadife Ticaret Sanayii A.S.0,8242000,8910300,8242000,824200%-3,48
Lydia Holding AS0,7143220,7143220,6868480,700585%-3,77
Makina Takim Endustrisi A.S.0,5643700,5825800,5552700,564370%-3,13
Marmaris Altinyunus Turistik Tesisler A.S.3,55003,65003,52503,5500%-0,70
Marshall Boya ve Vernik Sanayi A.Ş.11,855212,239711,791111,8552%1,09
Marti Otel İşletmeleri A.Ş.1,21001,21001,16001,1900%-1,65
Mazhar Zorlu Holding A.S.1,39001,46001,35001,3900%-0,71
Menderes Tekstil Sanayi ve Ticaret A.S.0,2415100,2484100,2380600,241510%-5,41
Merko Gıda Sanayi ve Ticaret A.Ş.1,63501,68831,59941,6350%-5,15
Metemtur Otelcilik ve Turizm AS0,7896000,8082900,7475500,789600%-3,43
Metro Ticari ve Mali Yatirimlar Holding A.S.0,7792500,7947400,7792500,779250%-3,21
Metro Yatirim Ortakligi A.S.1,07331,08671,06671,0733%-1,83
Migros Ticaret Anonim Sirketi6,60006.650.000,006.500.000,006.650.000,00%-0,75
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,7143200,7143200,6868500,700590%-3,77
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,12581,16381,09251,1258%0,42
Mondi Turkey Corrugated Cardboard Inc.14,576714,576714,333314,3333%1.178,62
Net Holding A.S.0,2753000,2807600,2644000,275300%1,00
Netas Telekomunikasyon A.S.2,57502,62502,52502,5750%-2,83
Nuh Cimento Sanayi A.S.2,47502,47502,33752,4500%0,51
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,6187500,7625000,6187500,618750%-1,39
Otokar Otomotiv ve Savunma Sanayi A.Ş.5,35005,60005,30005,3500%-5,31
Oyak Cimento Fabrikalari A.S.0,4244470,4244470,3969360,416587%-1,85
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0178210,0195020,0171490,017821%-5,36
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.1,49001,49001,41001,4700%-0,68
Parsan Makina Parçaları Sanayi A.Ş.0,4038400,4094200,4019800,403840%-1,81
Penguen Gıda Sanayi A.Ş.1,72561,76021,70841,7256%-1,48
Petkim Petrokimya Holding A.S.0,4944300,4992700,4895800,494430%0,00
Petrokent Turizm A.Ş.9,02709,28209,02709,0270%-3,28
Pınar Entegre Et ve Un Sanayi A.Ş.0,1535710,1595230,1476190,153571%0,00
Pinar Su Sanayi ve Ticaret A.S.0,1835070,1835070,1538220,156520%-7,94
Pinar Sut Mamulleri Sanayii A.S.0,1812800,1995070,1812800,181280%-10,24
Platform Turizm Tasimacilik A.S.28,300028,300027,470027,4700%-4,55
QNB Bank A.Ş.0,2249080,2373170,2233570,224908%-9,37
QNB Finansal Kiralama A.S.0,6809100,7553800,6809100,680910%-5,88
QNB Finansal Kiralama A.Ş.0,0783010,0868660,0783010,078301%-5,88
QNB Finansbank A.Ş.0,3692500,3896200,3667000,369250%-9,38
Ral Yatirim Holding A.S.0,1494680,1518160,1486860,149468%-1,04
Ray Sigorta A.S.0,7108700,7356600,7026000,710870%-1,15
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,4800000,4900000,4750000,480000%-4,00
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,7322830,7391920,7184670,732283%-1,85
Sanko Pazarlama İthalat İhracat A.Ş.1,37321,39041,35591,3732%-0,50
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,1030000,1070000,0995000,103000%6,19
Sasa Polyester Sanayi A.Ş.0,0074620,0077210,0073580,007462%-4,64
Selcuk Gida Endustri Ihracat A.S.16,879417,528716,879416,8794%-3,70
Serve Film Prodüksiyon Eglence A.S.1,07141,08571,00951,0714%-0,88
Soktas Tekstil Sanayi ve Ticaret A.S.1,33801,33801,24361,3037%4,83
Sonmez Filament Sentetik A.S.1,18001,21001,16001,1800%-3,28
Sonmez Pamuklu Sanayii A.S.0,2248550,2326090,2233050,224855%-0,69
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,20002,20002,15002,1600%-3,57
Şekerbank T.A.Ş.0,2473800,2473800,2408100,243000%-3,48
Tat Gida Sanayi A.S.2,13002,16002,13002,1300%-2,29
Tek Art Insaat Ticaret Turizm A.S.3,14903,26563,14903,1490%-1,46
Tera Finansal Yatırımlar Holding A.Ş.0,5448380,5448380,4774500,477450%-29,60
Tera Yatirim Teknoloji Holding A.Ş.0,3354620,3628470,3263340,335462%-2,65
Tofas Turk Otomobil Fabrikasi A.S.2,35802,40302,31302,3580%-2,96
Tukas Gida Sanayi ve Ticaret A.S.0,3018510,3092590,3000000,301851%-3,55
Tupras Turkiye Petrol Rafinerileri A.S.1,21431,22861,20001,2143%-0,58
Turcas Petrol A.S.0,7226200,7543200,7162800,722620%-6,56
Turk Prysmian Kablo ve Sistemleri A.S.0,6469400,6603500,6335300,646940%0,52
Turk Sise ve Cam Fabrikalari A.S.0,5004300,5004300,4734400,492130%-0,71
Turkcell Iletisim Hizmetleri A.S.2,77602,79232,66762,7760%1,39
Turkish Airlines Inc.0,000980000,000980000,000930000,00096000%0,00
Turkiye Sigorta A.S.0,0252940,0252940,0244600,024460%-2,22
Turkiye Sınai Kalkınma Bankası A.Ş.0,1495400,1532800,1438500,143850%-0,98
Türk Tuborg Bira ve Malt Sanayii A.Ş.2,30212,30212,21492,2324%-3,03
Türkiye Garanti Bankası A.Ş.0,9329800,9329800,8926600,904180%-5,99
Türkiye Kalkınma ve Yatırım Bankası A.Ş.0,6552100,6552100,5922100,612370%-1,82
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,5152500,5389800,5050800,515250%0,66
Usak Seramik Sanayii A.S.0,0663880,0683220,0644550,066388%-2,83
Ülker Bisküvi Sanayi A.Ş.5,95006,15005,70005,9500%1,71
Vakif Finansal Kiralama A.S.0,0080600,0080600,0078230,007871%-4,05
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0299750,0299750,0269770,029350%-2,49
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,6093400,6223100,5963800,609340%-2,08
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2635900,2734400,2635900,263590%-2,82
Vestel Elektronik Sanayi ve Ticaret A.S.4,52504,57504,45004,5250%0,00
Viking Kagit ve Seluloz A.S.0,7279400,7647100,7058800,727940%-2,94
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0570000,0570000,0550000,055000%-3,51
Yapi ve Kredi Bankasi A.S.0,7792000,7919800,7664300,779200%-3,17
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2643200,2682600,2406500,264320%-1,47
Yesil Yapi Endustrisi A.S.0,5769550,5769550,5604710,565965%-1,90
Yesil Yatirim Holding A.S.1,27001,35001,25001,2700%-3,79
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0789750,0814050,0783670,078975%-1,52
Zorlu Enerji Elektrik Üretim A.Ş.1,34421,38461,30391,3442%1,01