Amerikan Doları 50,0305 %0,02Euro 56,1965 %0,04Gram Altın 6.571,50 %0,05Ons Altın 4.062,56 %0,03Brent Petrol 94,7943 %-0,41EUR/USD 1,1233 %0,02Bitcoin 80.478,00 %0,42Ethereum 2.425,16 %0,17

13 Mayıs 2004 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,6833330,6900000,6800000,683333%0,00
Afyon Çimento Sanayi T.A.Ş.0,1154300,1192600,1126900,115430%-3,21
Akbank T.A.Ş.1,72611,74021,71211,7261%-1,60
Akçansa Çimento Sanayi ve Ticaret A.Ş.3,17503,30003,17503,1750%-3,79
Akenerji Elektrik Üretim A.Ş.1,11661,14051,07671,1166%2,94
Akin Tekstil A.S.2,06002,06001,97002,0100%-0,50
Aksa Akrilik Kimya Sanayii A.Ş.0,0873790,0887770,0859810,087379%0,00
Aksigorta A.Ş.1,04171,07811,03441,0417%-2,06
Aksu Enerji Ve Ticaret A.S.0,6824500,7090400,6824500,682450%-0,65
Alarko Carrier Sanayi ve Ticaret A.S.9,60009,75009,55009,6000%-1,03
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0288200,0293480,0282930,028820%-1,21
Alarko Holding A.Ş.1,26321,29701,26321,2632%-3,45
Alcatel Lucent Teletas Telekomunikasyon A.S.2,73082,80392,73082,7308%-4,27
Alkim Alkali Kimya A.S.0,4532910,4615330,4532910,453291%-4,35
Alkim Kagit Sanayi ve Ticaret A.S.0,1000000,1009520,1000000,100000%-0,94
Altinyunus Cesme Turistik Inc.1,63071,71301,63071,6307%-3,54
Anadolu Anonim Türk Sigorta Şirketi0,3689680,3805580,3670360,368968%-1,55
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,4540150,4615400,4540150,454015%-2,16
Anadolu Grubu Holding A.S.0,1207500,1233750,1207500,120750%-2,13
Anadolu Hayat Emeklilik A.S.0,5075000,5291400,4834400,507500%-2,37
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,8978400,9180170,8978400,897840%-2,20
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,1679170,1737570,1664560,167917%-3,36
Arcelik A.S.6,58546,58546,43906,4878%-1,48
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,4922000,5153300,4889000,492200%-2,62
Arsan Tekstil Sanayi ve Ticaret A.S.0,0475290,0475290,0469950,046995%-0,56
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1374610,1389310,1337850,137461%1,63
Ata Gayrimenkul Yatirim Ortakligi A.S.0,9708600,9922800,9423100,970860%-2,16
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,3348800,3475200,3348800,334880%-3,64
Atlantis Yatirim Holding A.S.1,64171,67001,64171,6417%-3,33
Atlas Yatırım Ortaklığı A.Ş.0,5187900,5285800,5041100,518790%-0,93
Avrasya Gayrimenkul Yatirim Ortakligi A.S.0,9390500,9714300,9390500,939050%-1,69
Ayen Enerji A.S.0,8847800,9026600,8803100,884780%-1,00
Aygaz A.S.3,17503,17503,12503,1250%-1,57
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,50461,51671,50461,5046%-1,59
Bak Ambalaj Sanayi ve Ticaret A.S.0,8282830,8282830,7981630,822259%0,00
Banvit Bandirma Vitaminli Yem Sanayii A.S.2,23752,30002,23752,2375%-1,65
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0293260,0304690,0293260,029326%-0,86
Batisoke Cimento Sanayi ve Ticaret A.S.0,3983900,3983900,3724900,384450%2,66
Besiktas Futbol Yatirimlari A.S.0,4061810,4121250,4022190,406181%-0,97
Big Medya Teknoloji Anonim Sirketi2,20842,20842,10852,1185%-4,93
Birlik Mensucat Fabric Industry and Trade Inc.5,09805,26244,70335,0980%-3,12
Blume Metal Kimya Anonim Sirketi0,1522450,1595820,1522450,152245%-1,19
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.1,56001,59001,54001,5600%-1,27
Borusan Yatirim ve Pazarlama A.S.2,47502,55002,45002,4750%-2,94
Bosch Fren Sistemleri A.Ş.337,50350,00290,00337,50%17,39
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0228830,0228830,0225310,022531%0,00
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,23171,26831,21951,2317%-2,88
Burcelik Bursa Celik Dokum Sanayi A.S.0,0992300,1092300,0984610,099230%-2,27
Bursa Cimento Fabrikasi A.S.1,18751,19821,17681,1875%-0,89
Celik Halat ve Tel Sanayii A.S.0,8364800,8500400,8364800,836480%0,00
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,7000000,7000000,6758600,675860%-3,92
Cim Beton Hazirbeton Prefabrication A.S.10,250010,25009,90009,9500%0,51
Cimentas Izmir Cimento Fabrikasi A.S.2,48432,50842,46022,4843%-0,96
Coca-Cola İçecek A.Ş.4,45004,55004,45004,4500%-3,26
Cosmos Yatirim Holding A.S.2,01832,01831,94871,9835%-1,72
Çelebi Hava Servisi A.Ş.5,02785,02784,91675,0000%0,56
Çimsa Çimento Sanayi ve Ticaret A.Ş.2,85002,87502,82502,8500%-0,87
Dagi Yatirim Holding A.S.1,24461,24461,17491,1948%-3,23
Dardanel Onentas Gida Sanayi A.S.1,19001,23001,18001,1900%-3,25
Demisas Dokum Emaye Sanayi A.S.0,9578701,00120,8668500,957870%18,82
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.5,05005,30004,85005,0500%-0,98
Derimod Konfeksiyon Ayakkabi A.S.0,5864500,6090100,5774300,586450%-3,70
Desa Deri Sanayi Ve Ticaret A.S.0,1717500,1717500,1687160,168716%-1,77
Deva Holding A.S.0,4783000,4783000,4591700,465550%0,69
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.3,27503,30003,20003,2750%3,15
Dogan Burda Magazine Publishing and Media Inc.2,20842,20842,10852,1185%-4,93
Dogan Sirketler Grubu Holdings A.S.0,7413000,7413000,7112800,717290%-2,05
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,6730880,6949770,6621430,673088%1,65
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,6730900,6949800,6621400,673090%1,65
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,4399600,4490400,4377000,439960%-2,51
Dogusan Boru Sanayii ve Ticaret A.S.1,06051,08491,04421,0605%-2,26
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.1,76301,76301,73461,7346%-2,14
Dunya Holding A.Ş.10,728511,000110,728510,7285%-2,47
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0663040,0674090,0658620,066304%-2,60
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1722220,1722220,1648140,166666%-1,10
Eczacibasi Yatirim Holding A.S.1,39171,42501,39171,3917%-3,47
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.1,75291,75291,69521,6952%1,15
Ege Endustri ve Ticaret A.S.5,90006,15005,85005,9000%-2,48
Ege Profil ve Sanayi A.S.0,1361000,1361000,1328970,136100%0,59
Ege Seramik Sanayi ve Ticaret A.Ş.0,9600000,9900000,9600000,960000%-1,03
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,8127900,8989100,8127900,812790%0,00
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,4613300,5066700,4533300,461330%-1,14
Emek Elektrik Endüstrisi A.Ş.0,4500000,4750000,4450000,450000%0,00
Eminis Ambalaj A.S.1,80551,80551,58851,6893%-5,22
Enka Insaat ve Sanayi A.S.0,5500240,5600240,5300230,550024%0,92
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,99662,06191,99661,9966%-1,92
Eregli Demir ve Celik Fabrikalari T.A.S.0,2710430,2749150,2691070,271043%-2,10
Ersu Meyve ve Gida Sanayi A.S.0,7570700,7726500,7539500,757070%-1,62
Escort Teknoloji Yatırım A.Ş.0,0298910,0309920,0298910,029891%-2,40
Federal-Mogul Izmit Piston2,71432,81432,65712,7143%2,15
Fenerbahçe Futbol A.Ş.5,99626,09135,90105,9962%-2,33
Ford Otomotiv Sanayi A.Ş.0,9750000,9950000,9700000,975000%-1,02
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0089440,0103280,0081540,008944%-3,21
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.1,28981,31461,28981,2898%-1,89
Garanti Faktoring A.S.0,4315000,4450500,4202000,431500%-3,53
Garanti Yatirim Ortakligi A.S.0,3133500,3133500,3027200,308040%-1,69
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0555260,0564310,0552240,055526%-2,13
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,6246640,6556250,6246640,624664%-0,58
Goodyear Lastikleri T.A.Ş.0,0995750,1019270,0980070,099575%0,79
Göltaş Göller Bölgesi Çimento A.Ş.3,72003,74003,62003,7200%1,64
GSD Denizcilik Gayrimenkul A.Ş.0,3733200,3933200,3633200,373320%0,00
GSD Holding A.S.0,3000000,3000000,2888900,294440%-1,85
Gubre Fabrikalari T.A.S.0,1576300,1616700,1576300,157630%-2,09
Hacı Ömer Sabancı Holding A.Ş.2,22362,28942,22362,2236%-3,98
Hektaş Ticaret T.A.Ş.0,0167370,0167370,0162250,016225%-3,06
Hürriyet Gazetecilik ve Matbaacılık A.Ş.2,03622,03621,99381,9938%-2,76
ICBC Turkey Bank A.S.0,2942900,3079800,2942900,294290%-2,27
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,0980000,1030000,0980000,098000%-4,85
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,7943100,8229100,7752500,794310%2,46
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,6900000,7100000,6900000,690000%-1,43
Ihlas Holding A.S.0,9192800,9428600,9114300,919280%-1,68
Intema Insaat ve Tesisat Malzeme A.S.0,6102000,6102000,5973500,600560%-1,06
Inveo Yatırım Holding A.Ş.0,0466620,0490430,0452340,046662%-2,97
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,4838200,4901900,4774600,483820%-2,57
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,4838230,4901890,4774570,483823%-2,56
Is Finansal Kiralama A.S.0,1330300,1376900,1330300,133030%-0,99
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,6195600,6336400,6195600,619560%-2,22
Isiklar Enerji ve Yapı Holding A.Ş.0,5600000,5800000,5500000,560000%0,00
Izmir Demir Celik Sanayi A.S.0,2589600,2639400,2589600,258960%-1,27
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,6293300,6588300,5965600,629330%5,49
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,2782100,2782100,2463300,260820%-7,22
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,1432900,1523600,1360400,143290%-7,06
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2531800,2531800,2344300,243810%-4,59
Karsan Otomotiv Sanayii ve Ticaret A.S.4,13334,20544,13334,1333%-1,71
Karsu Tekstil Sanayii ve Ticaret A.S.1,26671,31671,26671,2667%-3,80
Kartonsan Karton Sanayi ve Ticaret A.Ş.51,428651,428650,000051,0714%-2,05
Kent Gıda Maddeleri Sanayii A.Ş.0,0173000,0175000,0173000,017300%-1,14
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1191400,1236500,1191400,119140%-2,22
Kervansaray Yatirim Holding A.S.1,14221,16911,12881,1422%0,59
Klimasan Klima Sanayi ve Ticaret A.Ş.0,4507600,4621200,4318200,450760%1,71
Koç Holding A.Ș.5,08725,21445,04495,0872%-2,44
Konfrut Gida Sanayi ve Ticaret A.S.0,0590620,0590620,0578120,058437%-1,06
Konya Cimento Sanayii A.S.16,300016,600016,300016,3000%-0,61
Kordsa Teknik Tekstil A.S.0,1063210,1073740,1057940,106321%-0,98
Koza Anadolu Metal Madencilik A.S.0,1679200,1737600,1664600,167920%-3,36
Kristal Kola ve Meşrubat Sanayi A.Ş.1,51001,51001,47931,4793%-1,53
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,16671,18571,16191,1667%0,82
Kütahya Porselen Sanayi A.Ş.1,11041,14941,11041,1104%-0,58
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0268290,0276820,0268290,026829%-0,90
Logo Yazilim Sanayi ve Ticaret A.S.1,80001,90001,75001,8000%3,85
Luks Kadife Ticaret Sanayii A.S.0,8167800,8316300,7351000,816780%-2,65
Lydia Holding AS0,7005850,7005850,6868480,693717%-1,94
Makina Takim Endustrisi A.S.0,5643700,5825800,5643700,564370%-3,13
Marmaris Altinyunus Turistik Tesisler A.S.3,55003,62503,52503,5500%-0,70
Marshall Boya ve Vernik Sanayi A.Ş.11,983312,175611,214311,9833%1,08
Marti Otel İşletmeleri A.Ş.1,23001,23001,19001,1900%-1,65
Mazhar Zorlu Holding A.S.1,37001,41001,36001,3700%-2,14
Menderes Tekstil Sanayi ve Ticaret A.S.0,2449600,2484100,2415100,244960%0,00
Merko Gıda Sanayi ve Ticaret A.Ş.1,58171,75941,58171,5817%-3,26
Metemtur Otelcilik ve Turizm AS0,7755800,8129600,7755800,775580%-1,19
Metro Ticari ve Mali Yatirimlar Holding A.S.0,7792500,7844100,7637700,779250%0,67
Metro Yatirim Ortakligi A.S.1,12001,14001,10001,1200%0,60
Migros Ticaret Anonim Sirketi6,55006.650.000,006.550.000,006.650.000,00%-1,48
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,7005900,7005900,6868500,693720%-1,94
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,09721,13521,09251,0972%-3,35
Mondi Turkey Corrugated Cardboard Inc.1,09721,13521,09251,0972%-3,35
Net Holding A.S.0,2753000,2834800,2753000,275300%-2,89
Netas Telekomunikasyon A.S.2,62502,72502,62502,6250%-4,55
Nuh Cimento Sanayi A.S.2,38752,38752,33752,3625%-1,56
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,5750000,6025000,5725000,575000%-6,12
Otokar Otomotiv ve Savunma Sanayi A.Ş.5,45005,60005,40005,4500%-4,39
Oyak Cimento Fabrikalari A.S.0,4283770,4283770,4126570,412657%-0,94
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0155350,0184940,0150640,015535%-13,80
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.1,43001,43001,30001,4300%2,14
Parsan Makina Parçaları Sanayi A.Ş.0,4001200,4057000,3926700,400120%-0,92
Penguen Gıda Sanayi A.Ş.1,76021,80331,72561,7602%-3,77
Petkim Petrokimya Holding A.S.0,4895800,4992700,4895800,489580%-0,98
Petrokent Turizm A.Ş.9,02709,58809,02709,0270%-1,67
Pınar Entegre Et ve Un Sanayi A.Ş.0,1684520,1773800,1666660,168452%0,00
Pinar Su Sanayi ve Ticaret A.S.0,1772100,1772100,1673150,169114%-3,59
Pinar Sut Mamulleri Sanayii A.S.0,1970440,2068960,1970440,197044%-2,44
Platform Turizm Tasimacilik A.S.28,300028,300028,220028,2200%2,73
QNB Bank A.Ş.0,2187040,2233570,2171520,218704%-2,76
QNB Finansal Kiralama A.S.0,7075100,7234700,7021900,707510%-1,48
QNB Finansal Kiralama A.Ş.0,0814820,0831950,0807480,081482%-1,48
QNB Finansbank A.Ş.0,3590700,3667000,3565200,359070%-2,76
Ral Yatirim Holding A.S.0,1565110,1619890,1518160,156511%3,63
Ray Sigorta A.S.0,6943300,7108700,6943300,694330%-3,45
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,4900000,5150000,4900000,490000%-4,85
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,7253750,7461000,7253750,725375%-1,87
Sanko Pazarlama İthalat İhracat A.Ş.1,35591,37321,35591,3559%-1,75
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,1130000,1180000,1050000,113000%10,78
Sasa Polyester Sanayi A.Ş.0,0075140,0077210,0074620,007514%-1,35
Selcuk Gida Endustri Ihracat A.S.17,095817,528717,095817,0958%-2,47
Serve Film Prodüksiyon Eglence A.S.1,16671,18571,16191,1667%0,82
Soktas Tekstil Sanayi ve Ticaret A.S.1,33801,33801,23511,3123%-0,65
Sonmez Filament Sentetik A.S.1,25001,28001,17001,2500%5,04
Sonmez Pamuklu Sanayii A.S.0,2558700,2620730,2295080,255870%13,79
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,18002,19002,15002,1800%0,00
Şekerbank T.A.Ş.0,2539400,2539400,2473800,249560%0,00
Tat Gida Sanayi A.S.2,10002,15002,10002,1000%-2,33
Tek Art Insaat Ticaret Turizm A.S.3,14903,28893,14903,1490%0,00
Tera Finansal Yatırımlar Holding A.Ş.0,4487750,4487750,4229670,430135%-3,23
Tera Yatirim Teknoloji Holding A.Ş.0,3331800,3377440,3217700,333180%-1,35
Tofas Turk Otomobil Fabrikasi A.S.2,34002,43002,34002,3400%-4,41
Tukas Gida Sanayi ve Ticaret A.S.0,3037030,3055550,3018510,303703%0,00
Tupras Turkiye Petrol Rafinerileri A.S.1,24291,25711,22141,2429%-0,57
Turcas Petrol A.S.0,7226200,7353000,7099400,722620%-1,72
Turk Prysmian Kablo ve Sistemleri A.S.0,6737600,6938700,6402400,673760%4,69
Turk Sise ve Cam Fabrikalari A.S.0,5087400,5087400,5004300,502510%-1,22
Turkcell Iletisim Hizmetleri A.S.2,92242,97662,86822,9224%-2,53
Turkish Airlines Inc.0,000980000,000980000,000960000,00096000%-1,03
Turkiye Sigorta A.S.0,0239040,0239040,0236260,023626%-1,73
Turkiye Sınai Kalkınma Bankası A.Ş.0,1410000,1445200,1381500,138150%-1,02
Türk Tuborg Bira ve Malt Sanayii A.Ş.3,01723,01722,49402,9125%5,70
Türkiye Garanti Bankası A.Ş.0,9272200,9272200,8984200,898420%-4,30
Türkiye Kalkınma ve Yatırım Bankası A.Ş.0,6148900,6148900,6022900,602290%-1,65
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,5322000,5525400,5220300,532200%-0,63
Usak Seramik Sanayii A.S.0,0644550,0663880,0644550,064455%-1,96
Ülker Bisküvi Sanayi A.Ş.6,00006,20005,90006,0000%-4,76
Vakif Finansal Kiralama A.S.0,0083450,0083450,0078710,007871%-6,21
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0315980,0315980,0300990,030224%-6,20
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,6067500,6352700,6067500,606750%-5,46
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2625000,2701600,2603100,262500%-2,44
Vestel Elektronik Sanayi ve Ticaret A.S.4,57504,65004,57504,5750%-1,61
Viking Kagit ve Seluloz A.S.0,8235300,8676500,8088200,823530%1,82
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0580000,0580000,0560000,057000%-1,72
Yapi ve Kredi Bankasi A.S.0,8047500,8175300,7983700,804750%-3,08
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2584000,2801000,2524800,258400%0,77
Yesil Yapi Endustrisi A.S.0,5797020,5797020,5632180,563218%-1,44
Yesil Yatirim Holding A.S.1,27001,32001,27001,2700%-1,55
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0795820,0801900,0789750,079582%0,00
Zorlu Enerji Elektrik Üretim A.Ş.1,33081,37791,31061,3308%-1,00