Amerikan Doları 50,0199 %0,06Euro 56,1152 %0,32Gram Altın 6.561,00 %3,05Ons Altın 4.057,12 %3,52Brent Petrol 94,6611 %-9,13EUR/USD 1,1218 %0,25Bitcoin 80.204,16 %3,55Ethereum 2.421,45 %6,45

26 Mayıs 2004 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,6466660,6533330,6433330,646666%0,52
Afyon Çimento Sanayi T.A.Ş.0,1099600,1110500,1094100,109960%0,50
Akbank T.A.Ş.1,69811,71211,65601,6981%1,68
Akçansa Çimento Sanayi ve Ticaret A.Ş.3,17503,20003,12503,1750%2,42
Akenerji Elektrik Üretim A.Ş.1,13251,14051,11661,1325%0,71
Akin Tekstil A.S.2,10002,10002,06002,0600%0,98
Aksa Akrilik Kimya Sanayii A.Ş.0,0873790,0880780,0866800,087379%0,00
Aksigorta A.Ş.1,02711,03440,9979601,0271%2,17
Aksu Enerji Ve Ticaret A.S.0,6913200,7001800,6824500,691320%1,30
Alarko Carrier Sanayi ve Ticaret A.S.9,55009,60009,40009,5500%1,60
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0293480,0295230,0288200,029348%2,45
Alarko Holding A.Ş.1,35341,36471,30831,3534%2,56
Alcatel Lucent Teletas Telekomunikasyon A.S.2,87702,90142,77952,8770%2,61
Alkim Alkali Kimya A.S.0,5027410,5151040,4945000,502741%3,39
Alkim Kagit Sanayi ve Ticaret A.S.0,1090470,1100000,1033330,109047%5,05
Altinyunus Cesme Turistik Inc.1,63071,67561,60831,6307%-1,80
Anadolu Anonim Türk Sigorta Şirketi0,2974920,2994240,2839700,297492%-16,30
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,4690650,4740820,4665570,469065%0,54
Anadolu Grubu Holding A.S.0,1155000,1181250,1155000,115500%-2,22
Anadolu Hayat Emeklilik A.S.0,4954700,5026900,4545800,495470%8,42
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,8423560,8423560,8171360,842356%1,21
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,1693770,1752170,1664560,169377%0,87
Arcelik A.S.6,92686,92686,73176,9268%2,90
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,4756900,4789900,4624700,475690%2,86
Arsan Tekstil Sanayi ve Ticaret A.S.0,0448590,0448590,0432570,044325%1,22
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1448120,1514270,1426060,144812%-1,99
Ata Gayrimenkul Yatirim Ortakligi A.S.0,9708600,9922800,9565900,970860%-2,16
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,3538400,3664800,3538400,353840%0,00
Atlantis Yatirim Holding A.S.1,67001,72661,65581,6700%4,43
Atlas Yatırım Ortaklığı A.Ş.0,5383700,5432600,5334700,538370%1,85
Avrasya Gayrimenkul Yatirim Ortakligi A.S.0,9471500,9633400,9390500,947150%1,74
Ayen Enerji A.S.0,9205300,9786200,8937200,920530%2,49
Aygaz A.S.3,02503,02502,95003,0250%2,54
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,56531,56531,52891,5653%2,38
Bak Ambalaj Sanayi ve Ticaret A.S.0,8282830,8282830,8132230,828283%2,61
Banvit Bandirma Vitaminli Yem Sanayii A.S.2,36252,42502,33752,3625%-1,05
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0297070,0299610,0289450,029707%1,30
Batisoke Cimento Sanayi ve Ticaret A.S.0,4143200,4143200,4023700,406360%0,00
Besiktas Futbol Yatirimlari A.S.0,4240140,4359020,4061810,424014%4,90
Big Medya Teknoloji Anonim Sirketi2,14852,14852,08852,1185%2,91
Birlik Mensucat Fabric Industry and Trade Inc.4,76914,99934,73624,7691%-3,97
Blume Metal Kimya Anonim Sirketi0,1586650,1650850,1559140,158665%0,00
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.1,60001,61001,57001,6000%0,63
Borusan Yatirim ve Pazarlama A.S.2,60002,67502,55002,6000%0,78
Bosch Fren Sistemleri A.Ş.190,00204,00190,00190,00%-6,40
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0228830,0228830,0207710,022531%0,00
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,15851,16461,12801,1585%2,70
Burcelik Bursa Celik Dokum Sanayi A.S.0,0673070,0680760,0665380,067307%0,00
Burcelik Vana Sanayi ve Ticaret A.S.1,20871,20871,18541,1854–
Bursa Cimento Fabrikasi A.S.1,19821,21961,17681,1982%0,00
Celik Halat ve Tel Sanayii A.S.0,8229100,8229100,8138700,822910%1,11
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,7310300,7310300,7137900,724140%0,00
Cim Beton Hazirbeton Prefabrication A.S.9,90009,90009,25009,9000%2,06
Cimentas Izmir Cimento Fabrikasi A.S.2,50842,53262,46022,5084%0,97
Coca-Cola İçecek A.Ş.4,93005,10004,88004,9300%1,02
Cosmos Yatirim Holding A.S.1,92651,92651,29541,8269%-1,79
Çelebi Hava Servisi A.Ş.5,19445,19445,00005,1111%0,00
Çimsa Çimento Sanayi ve Ticaret A.Ş.2,92502,95002,85002,9250%2,63
Dagi Yatirim Holding A.S.1,19481,19481,15501,1650%1,74
Dardanel Onentas Gida Sanayi A.S.1,20001,23001,17001,2000%0,84
Demisas Dokum Emaye Sanayi A.S.0,7949000,8070400,7584900,794900%0,00
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.5,35005,60005,25005,3500%0,94
Derimod Konfeksiyon Ayakkabi A.S.0,5684100,5864500,5684100,568410%0,80
Desa Deri Sanayi Ve Ticaret A.S.0,1553640,1553640,1480810,152330%2,45
Deva Holding A.S.0,5388900,5388900,5261300,538890%3,68
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.3,15003,15003,10003,1500%1,61
Dogan Burda Magazine Publishing and Media Inc.2,14852,14852,08852,1185%2,91
Dogan Sirketler Grubu Holdings A.S.0,7593000,7593000,7383000,756300%1,61
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,7113940,7223380,6785600,711394%1,56
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,7113900,7223400,6785600,711390%1,56
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,4898600,5057300,4581100,489860%6,40
Dogusan Boru Sanayii ve Ticaret A.S.1,43571,54991,35411,4357%0,57
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.1,84831,84831,77251,8294%3,21
Dunya Holding A.Ş.10,321110,456910,185310,3211%1,33
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0735970,0751440,0674090,073597%8,12
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1800000,1800000,1733330,176666%0,42
Eczacibasi Yatirim Holding A.S.1,42501,43331,40831,4250%1,18
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.1,75291,75291,73371,7529%-1,09
Ege Endustri ve Ticaret A.S.6,40006,45006,30006,4000%1,59
Ege Profil ve Sanayi A.S.0,1377010,1393020,1377010,137701%1,18
Ege Seramik Sanayi ve Ticaret A.Ş.1,04001,05000,9400001,0400%9,47
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,8235500,8289400,8127900,823550%2,68
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,4880000,4906700,4373300,488000%0,55
Emek Elektrik Endüstrisi A.Ş.0,4900000,4900000,4750000,490000%3,16
Eminis Ambalaj A.S.1,74351,74351,66601,7048%2,80
Enka Insaat ve Sanayi A.S.0,5750250,5800250,5650250,575025%0,88
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,77481,80091,76181,7748%-1,45
Eregli Demir ve Celik Fabrikalari T.A.S.0,2942760,2942760,2787870,294276%6,29
Ersu Meyve ve Gida Sanayi A.S.0,7944500,8178200,7788800,794450%0,99
Escort Teknoloji Yatırım A.Ş.0,0302580,0304410,0297080,030258%1,85
Federal-Mogul Izmit Piston2,60002,61432,58572,6000%0,00
Fenerbahçe Futbol A.Ş.5,47275,56795,42515,4727%2,68
Ford Otomotiv Sanayi A.Ş.1,02001,02000,9650001,0200%5,15
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0084010,0087960,0083020,008401%-1,15
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.1,33941,33941,28981,3394%1,89
Garanti Faktoring A.S.0,4744200,4857100,4427900,474420%6,06
Garanti Yatirim Ortakligi A.S.0,3717700,3717700,3292800,353180%7,26
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0561290,0564310,0549220,056129%1,09
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,3423810,3478450,3405600,342381%-0,53
Goodyear Lastikleri T.A.Ş.0,0925180,0940860,0917340,092518%0,00
Göltaş Göller Bölgesi Çimento A.Ş.3,82003,82003,78003,8200%3,24
GSD Denizcilik Gayrimenkul A.Ş.0,3466600,3533200,3433200,346660%0,97
GSD Holding A.S.0,2888900,2888900,2722200,277780%0,00
Gubre Fabrikalari T.A.S.0,1569500,1583000,1549300,156950%1,30
Hacı Ömer Sabancı Holding A.Ş.2,26312,26312,22362,2631%2,38
Hektaş Ticaret T.A.Ş.0,0158830,0158830,0153710,015883%1,08
Hürriyet Gazetecilik ve Matbaacılık A.Ş.2,13522,13522,07862,1210%2,04
ICBC Turkey Bank A.S.0,2942900,2942900,2806000,294290%2,38
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,0996000,0996000,0980000,099600%0,61
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,7403000,7466500,7307700,740300%-0,85
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,7400000,7600000,7300000,740000%1,37
Ihlas Holding A.S.0,8721400,8800000,8642800,872140%1,83
Intema Insaat ve Tesisat Malzeme A.S.0,6037800,6037800,5941400,600560%3,31
Inveo Yatırım Holding A.Ş.0,0438050,0449960,0430910,043805%1,10
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,4774600,4774600,4647300,477460%2,74
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,4774570,4774570,4647250,477457%2,74
Is Finansal Kiralama A.S.0,1290400,1297100,1263800,129040%2,10
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,6571100,6571100,6383300,657110%2,94
Isiklar Enerji ve Yapı Holding A.Ş.0,6300000,6400000,6200000,630000%0,00
Izmir Demir Celik Sanayi A.S.0,2871800,2905000,2805400,287180%2,37
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,6424400,6522800,6326100,642440%2,62
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,2869000,2869000,2724100,278210%2,13
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,1469200,1487400,1378500,146920%5,19
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2602200,2602200,2438100,253180%2,86
Karsan Otomotiv Sanayii ve Ticaret A.S.4,03714,08523,96504,0371%1,20
Karsu Tekstil Sanayii ve Ticaret A.S.1,33331,34171,30831,3333%-1,23
Kartonsan Karton Sanayi ve Ticaret A.Ş.54,285754,285752,142952,8571%0,68
Kent Gıda Maddeleri Sanayii A.Ş.0,0171000,0172000,0170000,017100%0,59
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1444100,1480200,1408000,144410%-0,62
Kervansaray Yatirim Holding A.S.1,12881,12881,12201,1288%0,60
Klimasan Klima Sanayi ve Ticaret A.Ş.0,4545500,4697000,4469700,454550%0,84
Koç Holding A.Ș.5,29925,34165,21445,2992%1,63
Konfrut Gida Sanayi ve Ticaret A.S.0,0625000,0625000,0596870,060312%1,58
Konya Cimento Sanayii A.S.16,500016,600016,500016,5000%-0,60
Kordsa Teknik Tekstil A.S.0,1073740,1079000,1052680,107374%2,51
Koza Anadolu Metal Madencilik A.S.0,1693800,1752200,1664600,169380%0,87
Kristal Kola ve Meşrubat Sanayi A.Ş.1,81661,81661,75521,7629%-2,13
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,28571,30951,23811,2857%5,88
Kütahya Porselen Sanayi A.Ş.1,17531,17531,16881,1753%0,56
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0273170,0280480,0268290,027317%1,82
Logo Yazilim Sanayi ve Ticaret A.S.1,73331,76671,71671,7333%0,00
Luks Kadife Ticaret Sanayii A.S.0,8242000,8316300,8093500,824200%-0,89
Lydia Holding AS0,7005850,7005850,6799800,693717%1,00
Makina Takim Endustrisi A.S.0,5643700,5734700,5552700,564370%0,00
Marmaris Altinyunus Turistik Tesisler A.S.3,75003,80003,67503,7500%0,00
Marshall Boya ve Vernik Sanayi A.Ş.11,278411,342511,150311,2784%0,00
Marti Otel İşletmeleri A.Ş.1,29001,29001,23001,2600%0,00
Mazhar Zorlu Holding A.S.1,42001,47001,40001,4200%0,71
Menderes Tekstil Sanayi ve Ticaret A.S.0,2449600,2484100,2415100,244960%1,43
Merko Gıda Sanayi ve Ticaret A.Ş.1,68831,70611,65281,6883%2,15
Metemtur Otelcilik ve Turizm AS0,8082900,8409900,7942700,808290%0,00
Metro Ticari ve Mali Yatirimlar Holding A.S.0,7895800,7947400,7792500,789580%2,69
Metro Yatirim Ortakligi A.S.1,10671,13331,09331,1067%-2,92
Migros Ticaret Anonim Sirketi6,90006.950.000,006.800.000,006.950.000,00%1,46
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,7005900,7005900,6799800,693720%1,00
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,13521,23971,13051,1352%0,84
Mondi Turkey Corrugated Cardboard Inc.1,13521,23971,13051,1352%0,84
Net Holding A.S.0,3243700,3434500,3189200,324370%-2,46
Netas Telekomunikasyon A.S.2,82502,82502,75002,8250%0,89
Nuh Cimento Sanayi A.S.2,45002,45002,32502,3875%1,60
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,5725000,5900000,5575000,572500%1,33
Otokar Otomotiv ve Savunma Sanayi A.Ş.5,45005,45005,35005,4500%0,00
Oyak Cimento Fabrikalari A.S.0,4087270,4087270,4008670,404797%0,98
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0126430,0127770,0125080,012643%0,53
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.1,78001,78001,60001,7500%8,70
Parsan Makina Parçaları Sanayi A.Ş.0,4057000,4131500,3964000,405700%0,93
Penguen Gıda Sanayi A.Ş.1,81191,82921,79471,8119%-0,94
Petkim Petrokimya Holding A.S.0,5089700,5186600,4944300,508970%1,94
Petrokent Turizm A.Ş.9,792010,30209,69009,7920%1,05
Pınar Entegre Et ve Un Sanayi A.Ş.0,1514280,1557140,1500000,151428%0,00
Pinar Su Sanayi ve Ticaret A.S.0,1619180,1619180,1574200,159219%0,00
Pinar Sut Mamulleri Sanayii A.S.0,2403940,2428570,2339900,240394%4,95
QNB Bank A.Ş.0,2280100,2280100,2202550,228010%3,52
QNB Finansal Kiralama A.S.0,7500700,7500700,7287900,750070%2,92
QNB Finansal Kiralama A.Ş.0,0863760,0863760,0839290,086376%2,92
QNB Finansbank A.Ş.0,3743400,3743400,3616100,374340%3,52
Ral Yatirim Holding A.S.0,1831180,1831180,1713800,183118%4,93
Ray Sigorta A.S.0,7026000,7026000,6778000,702600%2,41
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,4975000,4975000,4900000,497500%0,51
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,7391920,7391920,6977420,739192%5,94
Sanko Pazarlama İthalat İhracat A.Ş.1,34561,35591,33871,3456%0,52
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,1010000,1020000,0985000,101000%0,00
Sasa Polyester Sanayi A.Ş.0,0075660,0075660,0074100,007566%0,69
Selcuk Gida Endustri Ihracat A.S.16,446616,663016,230216,4466%1,33
Serve Film Prodüksiyon Eglence A.S.1,28571,30951,23811,2857%5,88
Soktas Tekstil Sanayi ve Ticaret A.S.0,9863400,9863400,9348800,943450%0,00
Sonmez Filament Sentetik A.S.1,18001,20001,16001,1800%1,72
Sonmez Pamuklu Sanayii A.S.0,2481160,2527690,2465660,248116%0,00
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,29002,30002,27002,2700%0,00
Şekerbank T.A.Ş.0,2911600,2911600,2845900,286780%0,77
Tat Gida Sanayi A.S.2,15002,15002,10002,1500%1,90
Tek Art Insaat Ticaret Turizm A.S.3,28893,35893,26563,2889%0,00
Tera Finansal Yatırımlar Holding A.Ş.0,4301350,4301350,4157980,420099%1,74
Tera Yatirim Teknoloji Holding A.Ş.0,3400260,3468730,3331800,340026%3,47
Tofas Turk Otomobil Fabrikasi A.S.2,43002,44802,38502,4300%0,00
Tukas Gida Sanayi ve Ticaret A.S.0,3129620,3203700,3111110,312962%-1,74
Tupras Turkiye Petrol Rafinerileri A.S.1,29291,30001,26431,2929%2,26
Turcas Petrol A.S.0,7416400,7543200,7226200,741640%3,54
Turk Prysmian Kablo ve Sistemleri A.S.0,7106300,7240400,7039300,710630%0,00
Turk Sise ve Cam Fabrikalari A.S.0,5108200,5108200,4983600,510820%2,08
Turkcell Iletisim Hizmetleri A.S.2,94412,94412,88452,9441%2,07
Turkish Airlines Inc.0,000990000,000990000,000960000,00099000%3,12
Turkiye Sigorta A.S.0,0245990,0245990,0240430,024182%-0,57
Turkiye Sınai Kalkınma Bankası A.Ş.0,1452700,1489000,1424200,142420%2,04
Türk Tuborg Bira ve Malt Sanayii A.Ş.2,61602,61602,56372,5637%-1,34
Türkiye Garanti Bankası A.Ş.0,9560100,9560100,9157000,950250%3,12
Türkiye Kalkınma ve Yatırım Bankası A.Ş.0,6274900,6274900,6174100,624970%0,00
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,5762700,5932200,5728800,576270%3,03
Usak Seramik Sanayii A.S.0,0747680,0767010,0734780,074768%1,76
Ülker Bisküvi Sanayi A.Ş.6,20006,25006,10006,2000%1,64
Vakif Finansal Kiralama A.S.0,0080600,0080600,0078710,008060%1,79
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0304740,0304740,0299750,030349%1,25
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,6223100,6249000,6119400,622310%0,00
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2581300,2592200,2548400,258130%0,86
Vestel Elektronik Sanayi ve Ticaret A.S.4,72504,75004,67504,7250%1,61
Viking Kagit ve Seluloz A.S.0,8970600,9191200,8823500,897060%-2,40
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0580000,0600000,0580000,058000%0,00
Yapi ve Kredi Bankasi A.S.0,8175300,8303000,7983700,817530%2,40
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2840400,2939000,2801000,284040%1,41
Yesil Yapi Endustrisi A.S.0,5467340,5467340,5275020,543986%2,06
Yesil Yatirim Holding A.S.1,27001,28001,26001,2700%0,79
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0783670,0826200,0783670,078367%-0,77
Zorlu Enerji Elektrik Üretim A.Ş.1,51901,61311,46521,5190%2,73