Amerikan Doları 50,0437 %0,05Euro 56,2965 %0,22Gram Altın 6.639,50 %1,09Ons Altın 4.103,41 %1,03Brent Petrol 94,2961 %-0,93EUR/USD 1,1250 %0,17Bitcoin 80.540,00 %0,50Ethereum 2.422,49 %0,06

20 Mayıs 2004 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,6366660,6500000,6366660,636666%0,00
Afyon Çimento Sanayi T.A.Ş.0,1116000,1148800,1094100,111600%0,50
Akbank T.A.Ş.1,64191,65601,61381,6419%1,74
Akçansa Çimento Sanayi ve Ticaret A.Ş.2,90002,90002,82502,9000%3,57
Akenerji Elektrik Üretim A.Ş.1,16441,17241,14051,1644%0,69
Akin Tekstil A.S.2,01002,01001,95001,9600%0,00
Aksa Akrilik Kimya Sanayii A.Ş.0,0866800,0873790,0852820,086680%0,81
Aksigorta A.Ş.0,9761000,9833900,9615300,976100%0,75
Aksu Enerji Ve Ticaret A.S.0,6780200,6824500,6691600,678020%0,66
Alarko Carrier Sanayi ve Ticaret A.S.9,30009,35009,20009,3000%1,09
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0275900,0277660,0267120,027590%0,00
Alarko Holding A.Ş.1,28571,28571,25191,2857%2,70
Alcatel Lucent Teletas Telekomunikasyon A.S.2,68202,70642,63322,6820%0,92
Alkim Alkali Kimya A.S.0,4285660,4409290,4285660,428566%-1,89
Alkim Kagit Sanayi ve Ticaret A.S.0,0923800,0942850,0914280,092380%0,00
Altinyunus Cesme Turistik Inc.1,37641,46621,36891,3764%0,55
Anadolu Anonim Türk Sigorta Şirketi0,3341960,3380590,3303320,334196%0,58
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,4715740,4790990,4665570,471574%0,53
Anadolu Grubu Holding A.S.0,1155000,1155000,1102500,115500%2,33
Anadolu Hayat Emeklilik A.S.0,4401500,4666100,4233100,440150%0,00
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,8373120,8625320,8322680,837312%-0,60
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,1547750,1576960,1533150,154775%1,92
Arcelik A.S.6,09766,09765,90246,0488%2,48
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,4492600,4591700,4393500,449260%2,26
Arsan Tekstil Sanayi ve Ticaret A.S.0,0421890,0421890,0413880,041922%1,29
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1426060,1448120,1404010,142606%0,52
Ata Gayrimenkul Yatirim Ortakligi A.S.0,9851400,9922800,9708600,985140%3,76
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,3222500,3222500,3159300,322250%2,00
Atlantis Yatirim Holding A.S.1,61341,64171,57091,6134%-1,72
Atlas Yatırım Ortaklığı A.Ş.0,5285800,5334700,5187900,528580%1,89
Avrasya Gayrimenkul Yatirim Ortakligi A.S.0,8661900,8823800,8581000,866190%-0,93
Ayen Enerji A.S.0,8803100,8803100,8624400,880310%2,07
Aygaz A.S.2,90002,90002,80002,8750%-2,54
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,44391,44391,43181,4439%0,85
Bak Ambalaj Sanayi ve Ticaret A.S.0,7921400,7921400,7770800,783104%0,00
Banvit Bandirma Vitaminli Yem Sanayii A.S.2,17502,21252,17502,1750%0,58
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0289450,0303420,0288180,028945%0,88
Batisoke Cimento Sanayi ve Ticaret A.S.0,3784700,3784700,3665200,374490%2,17
Besiktas Futbol Yatirimlari A.S.0,4022190,4378830,3982560,402219%1,00
Big Medya Teknoloji Anonim Sirketi2,07852,07852,00862,0586%0,49
Birlik Mensucat Fabric Industry and Trade Inc.4,67044,80204,53884,6704%0,00
Blume Metal Kimya Anonim Sirketi0,1394050,1421560,1366540,139405%1,33
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.1,48001,48001,44001,4800%1,37
Borusan Yatirim ve Pazarlama A.S.2,26002,28002,23002,2600%3,20
Bosch Fren Sistemleri A.Ş.225,00257,00220,00225,00%-5,86
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0220030,0220030,0218270,021827%-0,80
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,12801,19511,07321,1280%-1,60
Burcelik Bursa Celik Dokum Sanayi A.S.0,0673070,0700000,0646150,067307%0,57
Bursa Cimento Fabrikasi A.S.1,17681,20891,17681,1768%-0,90
Celik Halat ve Tel Sanayii A.S.0,7957800,8048300,7370000,795780%-0,56
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,6551700,6551700,6413800,648280%1,62
Cim Beton Hazirbeton Prefabrication A.S.9,95009,95009,50009,7500%-1,52
Cimentas Izmir Cimento Fabrikasi A.S.2,43612,43612,42402,4361%2,02
Coca-Cola İçecek A.Ş.4,60004,65004,55004,6000%0,44
Cosmos Yatirim Holding A.S.2,37492,37491,52792,1258%-1,54
Çelebi Hava Servisi A.Ş.4,86114,86114,75004,8333%1,75
Çimsa Çimento Sanayi ve Ticaret A.Ş.2,82502,87502,75002,8250%2,73
Dagi Yatirim Holding A.S.1,15501,15501,10521,1351%0,00
Dardanel Onentas Gida Sanayi A.S.1,11001,11001,08001,1100%2,78
Demisas Dokum Emaye Sanayi A.S.0,9838801,04020,9535400,983880%12,38
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.5,25005,25004,95005,2500%6,06
Derimod Konfeksiyon Ayakkabi A.S.0,5774300,5864500,5548800,577430%3,22
Desa Deri Sanayi Ve Ticaret A.S.0,1729640,1729640,1699300,169930%1,82
Deva Holding A.S.0,4400400,4400400,4017800,436850%8,73
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.3,10003,17503,05003,1000%-1,59
Dogan Burda Magazine Publishing and Media Inc.2,07862,07862,00862,0586%0,49
Dogan Sirketler Grubu Holdings A.S.0,7142900,7142900,7022800,711280%1,28
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,6785600,6949770,5855310,678560%16,98
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,6785600,6949800,5855300,678560%15,89
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,4059500,4172900,3991400,405950%1,71
Dogusan Boru Sanayii ve Ticaret A.S.1,15021,19101,12571,1502%0,00
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.1,74411,74411,70621,7156%0,00
Dunya Holding A.Ş.9,913710,04959,77799,9137%0,00
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0647570,0651990,0625460,064757%3,53
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1592590,1592590,1537030,153703%-1,19
Eczacibasi Yatirim Holding A.S.1,34171,35001,32501,3417%0,00
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.1,77221,77221,74331,7626%1,10
Ege Endustri ve Ticaret A.S.5,70005,80005,65005,7000%2,70
Ege Profil ve Sanayi A.S.0,1344990,1377010,1328970,134499%-1,75
Ege Seramik Sanayi ve Ticaret A.Ş.0,9200000,9500000,9100000,920000%0,00
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,7966400,8020200,7643400,796640%1,37
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,4506700,4640000,4373300,450670%3,05
Emek Elektrik Endüstrisi A.Ş.0,4600000,4650000,4450000,460000%3,37
Eminis Ambalaj A.S.1,77451,77451,65051,6660%3,86
Enka Insaat ve Sanayi A.S.0,5550240,5650250,5500240,555024%1,84
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,81401,86621,81401,8140%-3,47
Eregli Demir ve Celik Fabrikalari T.A.S.0,2691070,2729790,2632990,269107%2,21
Ersu Meyve ve Gida Sanayi A.S.0,7352600,7414900,7321400,735260%0,43
Escort Teknoloji Yatırım A.Ş.0,0287910,0289740,0284240,028791%1,29
Federal-Mogul Izmit Piston2,70002,75712,68572,7000%0,00
Fenerbahçe Futbol A.Ş.5,18725,28235,09205,1872%0,93
Ford Otomotiv Sanayi A.Ş.0,8900000,9000000,8600000,890000%1,71
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0094380,0096360,0080050,009438%19,38
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.1,28981,28981,28981,2898%0,00
Garanti Faktoring A.S.0,3998700,4066500,3953500,399870%2,31
Garanti Yatirim Ortakligi A.S.0,3053800,3053800,2921000,300070%2,73
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0546200,0558270,0540170,054620%1,68
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,4061230,4225130,4043020,406123%-3,88
Goodyear Lastikleri T.A.Ş.0,0925180,0987910,0909500,092518%2,61
Göltaş Göller Bölgesi Çimento A.Ş.3,64003,94003,56003,6400%1,68
GSD Denizcilik Gayrimenkul A.Ş.0,3366600,3433200,3266600,336660%2,02
GSD Holding A.S.0,2666700,2666700,2555600,261110%0,00
Gubre Fabrikalari T.A.S.0,1428100,1448300,1428100,142810%0,95
Hacı Ömer Sabancı Holding A.Ş.2,15782,17102,11832,1578%1,86
Hektaş Ticaret T.A.Ş.0,0153710,0153710,0148590,015200%-1,11
Hürriyet Gazetecilik ve Matbaacılık A.Ş.1,96551,96551,93721,9514%0,00
ICBC Turkey Bank A.S.0,2806000,2806000,2737600,280600%0,00
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,0946000,0956000,0946000,094600%0,64
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,7053500,7180600,6958200,705350%0,45
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,6600000,6700000,6500000,660000%0,00
Ihlas Holding A.S.0,8250000,8407100,8171400,825000%1,94
Intema Insaat ve Tesisat Malzeme A.S.0,6198300,6198300,5716600,578080%1,12
Inveo Yatırım Holding A.Ş.0,0438050,0440440,0407100,043805%3,95
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,4519900,4583600,4392600,451990%1,43
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,4519930,4583590,4392610,451993%1,43
Is Finansal Kiralama A.S.0,1257100,1270500,1230500,125710%1,07
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,6242500,6383300,6101700,624250%2,31
Isiklar Enerji ve Yapı Holding A.Ş.0,5400000,5600000,5400000,540000%0,00
Izmir Demir Celik Sanayi A.S.0,2539800,2589600,2506600,253980%1,32
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,6326100,6326100,6227800,632610%0,52
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,2666200,2666200,2550200,263720%3,41
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2438100,2438100,2344300,239120%2,00
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,1306000,1342300,1251600,130600%2,86
Karsan Otomotiv Sanayii ve Ticaret A.S.3,89303,94103,86893,8930%0,62
Karsu Tekstil Sanayii ve Ticaret A.S.1,30001,32501,27501,3000%0,64
Kartonsan Karton Sanayi ve Ticaret A.Ş.52,500052,500051,428651,4286%-2,04
Kent Gıda Maddeleri Sanayii A.Ş.0,0170000,0170000,0169000,017000%1,80
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1155300,1191400,1065000,115530%7,56
Kervansaray Yatirim Holding A.S.1,13551,14221,12201,1355%0,00
Klimasan Klima Sanayi ve Ticaret A.Ş.0,4242400,4280300,4128800,424240%0,90
Koç Holding A.Ș.5,04495,08724,87535,0449%2,59
Konfrut Gida Sanayi ve Ticaret A.S.0,0615620,0615620,0534370,060937%2,63
Konya Cimento Sanayii A.S.16,300016,500016,300016,3000%-0,61
Kordsa Teknik Tekstil A.S.0,1021100,1036890,1015840,102110%-0,51
Koza Anadolu Metal Madencilik A.S.0,1547800,1577000,1533200,154780%1,92
Kristal Kola ve Meşrubat Sanayi A.Ş.1,57131,57131,52531,5560%2,52
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,18571,19051,16191,1857%2,05
Kütahya Porselen Sanayi A.Ş.1,09741,11691,07791,0974%0,00
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0253650,0265850,0248780,025365%0,48
Logo Yazilim Sanayi ve Ticaret A.S.1,71671,78331,70001,7167%1,98
Luks Kadife Ticaret Sanayii A.S.0,8019200,8019200,7870700,801920%1,89
Lydia Holding AS0,6593750,6593750,6387690,659375%3,23
Makina Takim Endustrisi A.S.0,5916800,6098900,5825800,591680%1,56
Marmaris Altinyunus Turistik Tesisler A.S.3,52503,60003,50003,5250%0,71
Marshall Boya ve Vernik Sanayi A.Ş.11,342511,406611,214311,3425%-1,12
Marti Otel İşletmeleri A.Ş.1,11001,11001,06001,0800%2,86
Mazhar Zorlu Holding A.S.1,38001,39001,25001,3800%10,40
Menderes Tekstil Sanayi ve Ticaret A.S.0,2311600,2346100,2277100,231160%0,00
Merko Gıda Sanayi ve Ticaret A.Ş.1,65281,67051,63501,6528%2,20
Metemtur Otelcilik ve Turizm AS0,7101700,7241900,6961500,710170%1,33
Metro Ticari ve Mali Yatirimlar Holding A.S.0,7328100,7482900,7276500,732810%0,71
Metro Yatirim Ortakligi A.S.1,07331,10001,06001,0733%0,62
Migros Ticaret Anonim Sirketi6,65006.750.000,006.600.000,006.750.000,00%0,00
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,6593800,6593800,6387700,659380%3,23
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,06881,08301,05921,0688%0,90
Mondi Turkey Corrugated Cardboard Inc.1,06871,08301,05921,0687%1,35
Net Holding A.S.0,2644000,2698500,2616800,264400%1,04
Netas Telekomunikasyon A.S.2,72502,72502,70002,7250%0,93
Nuh Cimento Sanayi A.S.2,23752,23752,17502,2375%0,56
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,5850000,5850000,5000000,585000%17,59
Otokar Otomotiv ve Savunma Sanayi A.Ş.5,30005,40005,20005,3000%0,00
Oyak Cimento Fabrikalari A.S.0,4126570,4126570,3930060,400867%3,03
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0122390,0124410,0117010,012239%4,00
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.1,38001,38001,25001,3400%7,20
Parsan Makina Parçaları Sanayi A.Ş.0,3908100,3982600,3870900,390810%0,48
Penguen Gıda Sanayi A.Ş.1,68251,69981,67391,6825%-1,02
Petkim Petrokimya Holding A.S.0,4823100,4871500,4798800,482310%0,51
Petrokent Turizm A.Ş.8,82309,18008,36408,8230%2,37
Pınar Entegre Et ve Un Sanayi A.Ş.0,1657140,1742850,1657140,165714%-0,85
Pinar Su Sanayi ve Ticaret A.S.0,1637170,1637170,1547210,159219%1,14
Pinar Sut Mamulleri Sanayii A.S.0,2118220,2241370,1970440,211822%3,61
QNB Bank A.Ş.0,2078460,2078460,2016420,207846%3,08
QNB Finansal Kiralama A.S.0,6915500,7021900,6862300,691550%0,78
QNB Finansal Kiralama A.Ş.0,0795250,0807480,0790350,079525%0,62
QNB Finansbank A.Ş.0,3412400,3412400,3310500,341240%3,08
Ral Yatirim Holding A.S.0,1651200,1682500,1635540,165120%-1,40
Ray Sigorta A.S.0,6612700,6778000,6530100,661270%2,56
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,4725000,4775000,4725000,472500%0,53
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,6839250,6908330,6770170,683925%1,02
Sanko Pazarlama İthalat İhracat A.Ş.1,30421,32831,20761,3042%0,80
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,1090000,1150000,1080000,109000%4,81
Sasa Polyester Sanayi A.Ş.0,0073060,0073580,0071510,007306%2,17
Selcuk Gida Endustri Ihracat A.S.15,797416,013815,581015,7974%0,00
Serve Film Prodüksiyon Eglence A.S.1,18571,19051,16191,1857%3,32
Soktas Tekstil Sanayi ve Ticaret A.S.0,8834100,8834100,8491100,866260%1,00
Sonmez Filament Sentetik A.S.1,15001,15001,13001,1500%1,77
Sonmez Pamuklu Sanayii A.S.0,2450150,2481160,2403630,245015%-1,25
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,21002,23002,19002,1900%-2,23
Şekerbank T.A.Ş.0,3021000,3021000,2889700,288970%-3,65
Tat Gida Sanayi A.S.2,07002,09002,05002,0700%0,98
Tek Art Insaat Ticaret Turizm A.S.3,07903,24233,03233,0790%1,54
Tera Finansal Yatırımlar Holding A.Ş.0,4157980,4157980,3985920,408629%0,00
Tera Yatirim Teknoloji Holding A.Ş.0,3240520,3308980,2943850,324052%9,23
Tofas Turk Otomobil Fabrikasi A.S.2,38502,40302,26802,3850%3,92
Tukas Gida Sanayi ve Ticaret A.S.0,3018510,3037030,2888880,301851%1,87
Tupras Turkiye Petrol Rafinerileri A.S.1,25711,26431,24291,2571%1,15
Turcas Petrol A.S.0,7036000,7036000,6909300,703600%2,78
Turk Prysmian Kablo ve Sistemleri A.S.0,6972200,7173300,6905200,697220%0,97
Turk Sise ve Cam Fabrikalari A.S.0,4859000,4859000,4775900,483820%1,30
Turkcell Iletisim Hizmetleri A.S.2,79232,85192,73812,7923%-1,34
Turkish Airlines Inc.0,000960000,000960000,000940000,00095000%-1,04
Turkiye Sigorta A.S.0,0219580,0219580,0209850,020985%-1,95
Turkiye Sınai Kalkınma Bankası A.Ş.0,1367200,1401400,1353000,135300%0,00
Türk Tuborg Bira ve Malt Sanayii A.Ş.2,70322,70322,52882,5637%-4,55
Türkiye Garanti Bankası A.Ş.0,9099400,9099400,8753900,898420%2,63
Türkiye Kalkınma ve Yatırım Bankası A.Ş.0,6022900,6022900,5871700,594730%-0,84
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,5050800,5186400,4949200,505080%1,36
Usak Seramik Sanayii A.S.0,0715450,0734780,0702560,071545%0,91
Ülker Bisküvi Sanayi A.Ş.5,80005,85005,75005,8000%0,87
Vakif Finansal Kiralama A.S.0,0076340,0076340,0074910,007586%1,27
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0310990,0310990,0282260,028476%1,33
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,5937900,5963800,5834100,593790%0,88
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2504700,2614100,2504700,250470%-0,87
Vestel Elektronik Sanayi ve Ticaret A.S.4,47504,47504,40004,4750%1,13
Viking Kagit ve Seluloz A.S.0,8235300,8308800,8014700,823530%3,70
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0550000,0570000,0550000,056000%1,82
Yapi ve Kredi Bankasi A.S.0,7664300,7855900,7600400,766430%0,84
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2623400,2682600,2564300,262340%2,30
Yesil Yapi Endustrisi A.S.0,5357440,5357440,5220070,527502%1,59
Yesil Yatirim Holding A.S.1,27001,28001,25001,2700%0,00
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0771520,0789750,0753300,077152%-0,78
Zorlu Enerji Elektrik Üretim A.Ş.1,45181,46521,30391,4518%11,34