Amerikan Doları 50,0205 %0,07Euro 56,1126 %0,31Gram Altın 6.560,00 %3,03Ons Altın 4.056,30 %3,50Brent Petrol 94,6787 %-9,11EUR/USD 1,1218 %0,25Bitcoin 80.205,99 %3,55Ethereum 2.421,38 %6,45

14 Mayıs 2004 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,6733330,6833330,6700000,673333%-1,46
Afyon Çimento Sanayi T.A.Ş.0,1148800,1230900,1137900,114880%-0,48
Akbank T.A.Ş.1,69811,74021,68401,6981%-1,63
Akçansa Çimento Sanayi ve Ticaret A.Ş.2,85003,15002,85002,8500%-10,24
Akenerji Elektrik Üretim A.Ş.1,13251,15651,12461,1325%1,43
Akin Tekstil A.S.2,08002,08001,97001,9900%-1,00
Aksa Akrilik Kimya Sanayii A.Ş.0,0859810,0887770,0859810,085981%-1,60
Aksigorta A.Ş.1,00521,03440,9979601,0052%-3,50
Aksu Enerji Ve Ticaret A.S.0,6824500,6913200,6691600,682450%0,00
Alarko Carrier Sanayi ve Ticaret A.S.9,50009,70009,50009,5000%-1,04
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0284690,0293480,0282930,028469%-1,22
Alarko Holding A.Ş.1,27451,30831,26321,2745%0,89
Alcatel Lucent Teletas Telekomunikasyon A.S.2,65762,75512,63322,6576%-2,68
Alkim Alkali Kimya A.S.0,4532910,4615330,4491700,453291%0,00
Alkim Kagit Sanayi ve Ticaret A.S.0,0980950,1009520,0971420,098095%-1,91
Altinyunus Cesme Turistik Inc.1,58581,64571,57091,5858%-2,75
Anadolu Anonim Türk Sigorta Şirketi0,3670360,3728310,3651040,367036%-0,52
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,4690650,4765900,4489980,469065%3,31
Anadolu Grubu Holding A.S.0,1233750,1260000,1207500,123375%2,17
Anadolu Hayat Emeklilik A.S.0,5099000,5315500,5002800,509900%0,47
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,8726200,9079290,8726200,872620%-2,81
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,1649960,1708370,1606160,164996%-1,74
Arcelik A.S.6,68296,68296,48786,4878%0,00
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,4822900,4955100,4789900,482290%-2,01
Arsan Tekstil Sanayi ve Ticaret A.S.0,0467280,0467280,0453930,045660%-2,84
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1345200,1381960,1337850,134520%-2,14
Ata Gayrimenkul Yatirim Ortakligi A.S.0,9423100,9708600,8637800,942310%-2,94
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,3348800,3475200,3348800,334880%0,00
Atlantis Yatirim Holding A.S.1,64171,69831,61341,6417%0,00
Atlas Yatırım Ortaklığı A.Ş.0,5236800,5383700,5236800,523680%0,94
Avrasya Gayrimenkul Yatirim Ortakligi A.S.0,9390500,9633400,9390500,939050%0,00
Ayen Enerji A.S.0,8758500,8937200,8669100,875850%-1,01
Aygaz A.S.3,17503,17503,07503,0750%-1,60
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,46821,51671,46821,4682%-2,42
Bak Ambalaj Sanayi ve Ticaret A.S.0,8373190,8373190,7831040,798163%-2,93
Banvit Bandirma Vitaminli Yem Sanayii A.S.2,20002,28752,16252,2000%-1,68
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0298340,0304690,0291990,029834%1,73
Batisoke Cimento Sanayi ve Ticaret A.S.0,3904200,3904200,3804600,382450%-0,52
Besiktas Futbol Yatirimlari A.S.0,4042000,4061810,4022190,404200%-0,49
Big Medya Teknoloji Anonim Sirketi2,12852,12852,01862,0286%-4,25
Birlik Mensucat Fabric Industry and Trade Inc.4,96645,09804,86774,9664%-2,58
Blume Metal Kimya Anonim Sirketi0,1504110,1531620,1494940,150411%-1,20
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.1,53001,57001,52001,5300%-1,92
Borusan Yatirim ve Pazarlama A.S.2,39002,46002,35002,3900%-3,43
Bosch Fren Sistemleri A.Ş.285,00372,50285,00285,00%-15,56
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0228830,0228830,0223550,022531%0,00
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,19511,25611,17071,1951%-2,97
Burcelik Bursa Celik Dokum Sanayi A.S.0,0907690,0946150,0846150,090769%-8,53
Bursa Cimento Fabrikasi A.S.1,18751,19821,18751,1875%0,00
Celik Halat ve Tel Sanayii A.S.0,8229100,8364800,8183900,822910%-1,62
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,6896600,6896600,6724100,672410%-0,51
Cim Beton Hazirbeton Prefabrication A.S.9,95009,95009,15009,7000%-2,51
Cimentas Izmir Cimento Fabrikasi A.S.2,43612,50842,43612,4361%-1,94
Coca-Cola İçecek A.Ş.4,58004,68004,38004,5800%2,92
Cosmos Yatirim Holding A.S.2,34892,34891,96612,3489%18,42
Çelebi Hava Servisi A.Ş.5,00005,00004,88894,8889%-2,22
Çimsa Çimento Sanayi ve Ticaret A.Ş.2,85002,87502,82502,8500%0,00
Dagi Yatirim Holding A.S.1,25461,25461,19481,2147%1,67
Dardanel Onentas Gida Sanayi A.S.1,17001,21001,16001,1700%-1,68
Demisas Dokum Emaye Sanayi A.S.1,03591,07060,9925401,0359%8,15
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.5,00005,15004,95005,0000%-0,99
Derimod Konfeksiyon Ayakkabi A.S.0,5999900,6225400,5954800,599990%2,31
Desa Deri Sanayi Ve Ticaret A.S.0,1729640,1729640,1699300,169930%0,72
Deva Holding A.S.0,4655500,4655500,4527900,455980%-2,06
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.3,22503,35003,22503,2250%-1,53
Dogan Burda Magazine Publishing and Media Inc.2,12852,12852,01862,0286%-4,25
Dogan Sirketler Grubu Holdings A.S.0,7262900,7262900,7022800,708280%-1,26
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,6566710,6730880,6511990,656671%-2,44
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,6566700,6730900,6512000,656670%-2,44
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,4331600,4467700,4286300,433160%-1,55
Dogusan Boru Sanayii ve Ticaret A.S.1,08491,13391,05231,0849%2,31
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.1,76301,76301,72511,7251%-0,55
Dunya Holding A.Ş.10,592710,864310,456910,5927%-1,27
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0658620,0669670,0636510,065862%-0,67
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1685180,1685180,1629620,164814%-1,11
Eczacibasi Yatirim Holding A.S.1,35831,40831,35831,3583%-2,40
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.1,70481,70481,63741,6759%-1,14
Ege Endustri ve Ticaret A.S.5,80006,00005,75005,8000%-1,69
Ege Profil ve Sanayi A.S.0,1409030,1409030,1344990,140903%3,53
Ege Seramik Sanayi ve Ticaret A.Ş.0,9700001,01000,9600000,970000%1,04
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,7966400,8127900,7966400,796640%-1,99
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,4560000,4693300,4373300,456000%-1,16
Emek Elektrik Endüstrisi A.Ş.0,4500000,4650000,4250000,450000%0,00
Eminis Ambalaj A.S.1,73581,73581,65051,6660%-1,38
Enka Insaat ve Sanayi A.S.0,5650250,5750250,5550240,565025%2,73
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,93141,98361,86621,9314%-3,27
Eregli Demir ve Celik Fabrikalari T.A.S.0,2652350,2729790,2632990,265235%-2,14
Ersu Meyve ve Gida Sanayi A.S.0,7383800,7570700,7383800,738380%-2,47
Escort Teknoloji Yatırım A.Ş.0,0295250,0302580,0295250,029525%-1,22
Federal-Mogul Izmit Piston2,64292,71432,64292,6429%-2,63
Fenerbahçe Futbol A.Ş.5,94866,04385,85345,9486%-0,79
Ford Otomotiv Sanayi A.Ş.0,9100000,9800000,9100000,910000%-6,67
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0084990,0090430,0084500,008499%-4,98
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.1,30221,31461,26501,3022%0,96
Garanti Faktoring A.S.0,4111600,4360100,3976100,411160%-4,71
Garanti Yatirim Ortakligi A.S.0,3160000,3160000,2974100,300070%-2,59
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0546200,0555260,0543180,054620%-1,63
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,6155590,6283070,6100950,615559%-1,46
Goodyear Lastikleri T.A.Ş.0,0972230,1042790,0972230,097223%-2,36
Göltaş Göller Bölgesi Çimento A.Ş.3,66003,72003,66003,6600%-1,61
GSD Denizcilik Gayrimenkul A.Ş.0,3666600,3766600,3633200,366660%-1,78
GSD Holding A.S.0,2944400,2944400,2722200,277780%-5,66
Gubre Fabrikalari T.A.S.0,1515600,1603200,1482000,151560%-3,85
Hacı Ömer Sabancı Holding A.Ş.2,19732,26312,18412,1973%-1,18
Hektaş Ticaret T.A.Ş.0,0165670,0165670,0157130,015883%-2,11
Hürriyet Gazetecilik ve Matbaacılık A.Ş.2,03622,03621,96551,9796%-0,71
ICBC Turkey Bank A.S.0,2942900,3011400,2874500,294290%0,00
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,0966000,0986000,0960000,096600%-1,43
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,7720700,8070200,7688900,772070%-2,80
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,6800000,7000000,6800000,680000%-1,45
Ihlas Holding A.S.0,8957100,9271400,8957100,895710%-2,56
Intema Insaat ve Tesisat Malzeme A.S.0,6005600,6005600,5941400,594140%-1,07
Inveo Yatırım Holding A.Ş.0,0459480,0478530,0459480,045948%-1,53
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,4710900,4838200,4647300,471090%-2,63
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,4710910,4838230,4647250,471091%-2,63
Is Finansal Kiralama A.S.0,1330300,1450000,1317000,133030%0,00
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,6383300,6899600,6195600,638330%3,03
Isiklar Enerji ve Yapı Holding A.Ş.0,5500000,5700000,5500000,550000%-1,79
Izmir Demir Celik Sanayi A.S.0,2523200,2622800,2523200,252320%-2,56
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,6260600,6424400,6227800,626060%-0,52
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,2840000,2840000,2579200,257920%-1,11
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,1396700,1487400,1396700,139670%-2,53
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2484900,2484900,2367700,236770%-2,89
Karsan Otomotiv Sanayii ve Ticaret A.S.4,13334,15734,08524,1333%0,00
Karsu Tekstil Sanayii ve Ticaret A.S.1,25831,29171,25831,2583%-0,66
Kartonsan Karton Sanayi ve Ticaret A.Ş.59,285759,285750,714357,1429%11,89
Kent Gıda Maddeleri Sanayii A.Ş.0,0172000,0181000,0172000,017200%-0,58
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1191400,1218500,1191400,119140%0,00
Kervansaray Yatirim Holding A.S.1,12881,14891,12201,1288%-1,18
Klimasan Klima Sanayi ve Ticaret A.Ş.0,4431800,4507600,4431800,443180%-1,68
Koç Holding A.Ș.5,04495,12965,00255,0449%-0,83
Konfrut Gida Sanayi ve Ticaret A.S.0,0609370,0609370,0571870,059687%2,14
Konya Cimento Sanayii A.S.16,500016,600016,300016,5000%1,23
Kordsa Teknik Tekstil A.S.0,1057940,1073740,1052680,105794%-0,50
Koza Anadolu Metal Madencilik A.S.0,1650000,1708400,1606200,165000%-1,74
Kristal Kola ve Meşrubat Sanayi A.Ş.1,51001,51001,47161,4793%0,00
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,17141,17621,15711,1714%0,41
Kütahya Porselen Sanayi A.Ş.1,04541,11691,04541,0454%-5,85
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0264630,0269510,0260970,026463%-1,36
Logo Yazilim Sanayi ve Ticaret A.S.1,81671,86671,75001,8167%0,93
Luks Kadife Ticaret Sanayii A.S.0,8167800,8242000,8167800,816780%0,00
Lydia Holding AS0,7005850,7005850,6662430,673112%-2,97
Makina Takim Endustrisi A.S.0,5552700,5825800,5552700,555270%-1,61
Marmaris Altinyunus Turistik Tesisler A.S.3,55003,65003,55003,5500%0,00
Marshall Boya ve Vernik Sanayi A.Ş.11,598912,047411,598911,5989%-3,21
Marti Otel İşletmeleri A.Ş.1,21001,21001,15001,1600%-2,52
Mazhar Zorlu Holding A.S.1,32001,39001,30001,3200%-3,65
Menderes Tekstil Sanayi ve Ticaret A.S.0,2415100,2484100,2380600,241510%-1,41
Merko Gıda Sanayi ve Ticaret A.Ş.1,61721,61721,54611,6172%2,25
Metemtur Otelcilik ve Turizm AS0,7662400,7802500,7615600,766240%-1,20
Metro Ticari ve Mali Yatirimlar Holding A.S.0,7637700,7792500,7586100,763770%-1,99
Metro Yatirim Ortakligi A.S.1,10001,12671,09331,1000%-1,79
Migros Ticaret Anonim Sirketi6,45006.600.000,006.450.000,006.600.000,00%-0,75
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,7005900,7005900,6662400,673110%-2,97
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,09251,11151,08781,0925%-0,43
Mondi Turkey Corrugated Cardboard Inc.1,09251,11151,08771,0925%-0,43
Net Holding A.S.0,2753000,2807600,2725800,275300%0,00
Netas Telekomunikasyon A.S.2,57502,67502,57502,5750%-1,90
Nuh Cimento Sanayi A.S.2,35002,35002,28752,2875%-3,17
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,5325000,5750000,5250000,532500%-7,39
Otokar Otomotiv ve Savunma Sanayi A.Ş.5,50005,75005,45005,5000%0,92
Oyak Cimento Fabrikalari A.S.0,4244470,4244470,4047970,404797%-1,90
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0137190,0157360,0131810,013719%-11,69
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.1,42001,42001,34001,3600%-4,90
Parsan Makina Parçaları Sanayi A.Ş.0,3964000,4019800,3945400,396400%-0,93
Penguen Gıda Sanayi A.Ş.1,73431,76881,72561,7343%-1,47
Petkim Petrokimya Holding A.S.0,4847300,4944300,4847300,484730%-0,99
Petrokent Turizm A.Ş.9,02709,38408,26209,0270%0,00
Pınar Entegre Et ve Un Sanayi A.Ş.0,1714280,1744040,1696420,171428%1,77
Pinar Su Sanayi ve Ticaret A.S.0,1718130,1718130,1628170,164616%-2,66
Pinar Sut Mamulleri Sanayii A.S.0,1945810,2009850,1921180,194581%-1,25
QNB Bank A.Ş.0,2109480,2171520,2078460,210948%-3,55
QNB Finansal Kiralama A.S.0,7075100,7181500,6968700,707510%0,00
QNB Finansal Kiralama A.Ş.0,0814820,0827060,0802590,081482%0,00
QNB Finansbank A.Ş.0,3463300,3565200,3412400,346330%-3,55
Ral Yatirim Holding A.S.0,1612070,1674670,1604240,161207%3,00
Ray Sigorta A.S.0,6778000,7026000,6695400,677800%-2,38
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,4825000,4925000,4800000,482500%-1,53
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,7322830,7322830,7184670,732283%0,95
Sanko Pazarlama İthalat İhracat A.Ş.1,32831,37321,32831,3283%-2,04
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,1140000,1210000,1120000,114000%0,88
Sasa Polyester Sanayi A.Ş.0,0075140,0076690,0074620,007514%0,00
Selcuk Gida Endustri Ihracat A.S.16,879417,312316,663016,8794%-1,27
Serve Film Prodüksiyon Eglence A.S.1,17141,17621,15711,1714%0,41
Soktas Tekstil Sanayi ve Ticaret A.S.1,32941,32941,26081,2694%-3,27
Sonmez Filament Sentetik A.S.1,25001,32001,24001,2500%0,00
Sonmez Pamuklu Sanayii A.S.0,2558700,2636240,2465660,255870%0,00
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,17002,17002,15002,1500%-1,38
Şekerbank T.A.Ş.0,2758300,2758300,2517500,260510%4,39
Tat Gida Sanayi A.S.2,08002,13002,06002,0800%-0,95
Tek Art Insaat Ticaret Turizm A.S.3,12563,19563,10233,1256%-0,74
Tera Finansal Yatırımlar Holding A.Ş.0,4516420,4516420,4301350,437304%1,67
Tera Yatirim Teknoloji Holding A.Ş.0,3194870,3354620,3172050,319487%-4,11
Tofas Turk Otomobil Fabrikasi A.S.2,31302,40302,29502,3130%-1,15
Tukas Gida Sanayi ve Ticaret A.S.0,3000000,3018510,2870370,300000%-1,22
Tupras Turkiye Petrol Rafinerileri A.S.1,23571,26431,23571,2357%-0,58
Turcas Petrol A.S.0,7036000,7289600,6972700,703600%-2,63
Turk Prysmian Kablo ve Sistemleri A.S.0,6972200,7173300,6838100,697220%3,48
Turk Sise ve Cam Fabrikalari A.S.0,5108200,5108200,4879700,490050%-2,48
Turkcell Iletisim Hizmetleri A.S.2,92242,99832,90622,9224%0,00
Turkish Airlines Inc.0,000970000,000970000,000940000,00095000%-1,04
Turkiye Sigorta A.S.0,0237650,0237650,0232090,023209%-1,77
Turkiye Sınai Kalkınma Bankası A.Ş.0,1438500,1474400,1386800,139570%1,03
Türk Tuborg Bira ve Malt Sanayii A.Ş.3,08693,08692,86022,8602%-1,80
Türkiye Garanti Bankası A.Ş.0,9157000,9157000,8696300,869630%-3,20
Türkiye Kalkınma ve Yatırım Bankası A.Ş.0,6552100,6552100,6022900,650170%7,95
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,5288100,5355900,5254200,528810%-0,64
Usak Seramik Sanayii A.S.0,0696110,0741230,0689670,069611%8,00
Ülker Bisküvi Sanayi A.Ş.5,85006,05005,80005,8500%-2,50
Vakif Finansal Kiralama A.S.0,0082970,0082970,0074910,007776%-1,21
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0305990,0305990,0293500,029475%-2,48
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,6015600,6171200,6015600,601560%-0,86
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2570300,2646900,2559400,257030%-2,08
Vestel Elektronik Sanayi ve Ticaret A.S.4,50004,60004,47504,5000%-1,64
Viking Kagit ve Seluloz A.S.0,8014700,8382400,8014700,801470%-2,68
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0570000,0580000,0550000,056000%-1,75
Yapi ve Kredi Bankasi A.S.0,7855900,8239100,7792000,785590%-2,38
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2584000,2682600,2564300,258400%0,00
Yesil Yapi Endustrisi A.S.0,5687130,5687130,5522280,552228%-1,95
Yesil Yatirim Holding A.S.1,29001,33001,27001,2900%1,57
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0789750,0795820,0783670,078975%-0,76
Zorlu Enerji Elektrik Üretim A.Ş.1,31741,34421,30391,3174%-1,01