Amerikan Doları 50,0187 %0,00Euro 56,1731 %0,00Gram Altın 6.574,50 %0,09Ons Altın 4.065,37 %0,10Brent Petrol 94,9918 %-0,20EUR/USD 1,1230 %0,00Bitcoin 80.242,01 %0,13Ethereum 2.424,45 %0,14

3 Mayıs 2005 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,7733330,8000000,7666660,773333%0,00
Afyon Çimento Sanayi T.A.Ş.0,3227600,3282300,3172900,322760%0,00
Akbank T.A.Ş.2,40322,49102,38572,4032%-2,14
Akçansa Çimento Sanayi ve Ticaret A.Ş.4,16004,18004,04004,1600%4,52
Akenerji Elektrik Üretim A.Ş.0,8294600,8374300,8214800,829460%0,00
Akin Tekstil A.S.2,28002,32002,28002,2800%-0,87
Akmerkez Gayrimenkul Yatirim Ortakligi A.S.14,614014,705914,614014,6140%0,00
Aksa Akrilik Kimya Sanayii A.Ş.0,0810880,0824860,0803890,081088%1,76
Aksigorta A.Ş.1,40441,42771,38111,4044%7,11
Aksu Enerji Ve Ticaret A.S.1,16991,19651,13451,1699%3,12
Alarko Carrier Sanayi ve Ticaret A.S.8,85008,95008,65008,8500%1,72
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0442850,0446370,0435820,044285%1,61
Alarko Holding A.Ş.1,69181,71431,66921,6918%1,35
Alcatel Lucent Teletas Telekomunikasyon A.S.2,45582,47852,43302,4558%0,93
Alkim Alkali Kimya A.S.0,2851610,2917550,2752710,285161%-0,57
Alkim Kagit Sanayi ve Ticaret A.S.0,0842850,0850000,0835710,084285%0,00
Altinyunus Cesme Turistik Inc.2,30402,34882,27402,3040%0,00
Anadolu Anonim Türk Sigorta Şirketi0,5254410,5331680,4906690,525441%11,02
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,6898020,7023440,6647180,689802%2,80
Anadolu Grubu Holding A.S.0,3786060,3912220,3786060,388698%1,99
Anadolu Hayat Emeklilik A.S.0,6445900,6590200,6157300,644590%5,93
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,9533250,9634130,9482810,953325%0,53
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,2482250,2511450,2365440,248225%4,94
Arcelik A.S.6,39026,43906,29276,3902%1,55
Arena Bilgisayar Sanayi ve Ticaret A.Ş.1,14301,16281,12321,1430%2,37
Arsan Tekstil Sanayi ve Ticaret A.S.0,0339110,0341780,0331100,033911%0,79
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,2763920,2852130,2749220,276392%1,08
Ata Gayrimenkul Yatirim Ortakligi A.S.0,8637800,8780600,8495000,863780%2,54
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,4296600,4359800,4233400,429660%0,00
Atlantis Yatirim Holding A.S.1,08691,13221,06991,0869%0,00
Atlas Yatırım Ortaklığı A.Ş.0,6851900,6930200,6695300,685190%0,57
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,25481,27101,20621,2548%4,73
Ayen Enerji A.S.1,52291,53361,48001,5229%1,43
Aygaz A.S.2,72002,74002,70002,7200%0,74
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,69631,71821,68901,6963%0,43
Bak Ambalaj Sanayi ve Ticaret A.S.0,7770800,7770800,7590080,777080%3,20
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,61001,64001,57001,6100%3,21
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0454500,0459580,0444340,045450%0,56
Batisoke Cimento Sanayi ve Ticaret A.S.0,4900200,4940000,4780700,490020%4,24
Besiktas Futbol Yatirimlari A.S.0,8420840,8470370,8123630,842084%3,66
Big Medya Teknoloji Anonim Sirketi3,11783,13783,05793,1178%1,30
Birlik Mensucat Fabric Industry and Trade Inc.5,82155,98605,82155,8215%1,14
Blume Metal Kimya Anonim Sirketi0,1540790,1559140,1522450,154079%0,60
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.1,99002,00001,97001,9900%1,02
Borusan Yatirim ve Pazarlama A.S.3,54003,58003,52003,5400%1,14
Bosch Fren Sistemleri A.Ş.10,853011,179410,853010,8530%-1,48
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0274600,0278120,0271080,027460%0,00
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,37801,39021,36581,3780%0,89
Burcelik Bursa Celik Dokum Sanayi A.S.0,1161530,1176920,1161530,116153%-0,66
Burcelik Vana Sanayi ve Ticaret A.S.0,9297600,9607500,9297600,929760%0,00
Bursa Cimento Fabrikasi A.S.1,80791,81861,77581,8079%0,00
Celik Halat ve Tel Sanayii A.S.1,09871,09871,04901,0987%-1,22
Cemtas Celik Makina Sanayi ve Ticaret A.S.1,09661,10341,08971,0966%0,00
Cim Beton Hazirbeton Prefabrication A.S.16,300016,600016,200016,3000%1,88
Cimentas Izmir Cimento Fabrikasi A.S.3,40093,49743,40093,4009%-0,70
Coca-Cola İçecek A.Ş.6,80006,90006,55006,8000%0,74
Cosmos Yatirim Holding A.S.0,9500000,9600000,9500000,950000%1,06
Creditwest Faktoring A.S.0,1039990,1046660,0999990,103999%0,64
Çelebi Hava Servisi A.Ş.4,38894,44444,38894,3889%-1,25
Çimsa Çimento Sanayi ve Ticaret A.Ş.4,40004,42004,36004,4000%2,80
Dagi Yatirim Holding A.S.1,30631,37011,29041,3063%3,80
Dardanel Onentas Gida Sanayi A.S.0,8600000,8600000,8400000,860000%2,38
Demisas Dokum Emaye Sanayi A.S.0,8191700,8191700,8070400,819170%0,75
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.3,28003,36003,26003,2800%0,61
Derimod Konfeksiyon Ayakkabi A.S.0,5456700,5489200,5391800,545670%1,20
Desa Deri Sanayi Ve Ticaret A.S.0,1014570,1024620,1004530,101457%1,00
Deva Holding A.S.0,7018800,7103400,6892000,701880%5,06
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.5,75005,90005,75005,7500%0,88
Dogan Burda Magazine Publishing and Media Inc.3,11783,13783,05793,1178%1,30
Dogan Sirketler Grubu Holdings A.S.0,9303700,9423800,9063600,930370%3,33
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,6347820,6457260,6347820,634782%-0,85
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,6347800,6457300,6347800,634780%-0,85
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,5399000,5471000,5327000,539900%0,00
Dogus Otomotiv Servis ve Ticaret A.S.1,68001,70001,67001,6800%0,00
Dogusan Boru Sanayii ve Ticaret A.S.1,89252,02301,88441,8925%-4,53
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.1,62081,63981,61141,6208%1,79
Dunya Holding A.Ş.10,185310,456910,185310,1853%-1,32
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0817750,0835430,0813330,081775%1,65
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1466660,1466660,1400000,146666%2,33
Eczacibasi Yatirim Holding A.S.1,78671,85331,77331,7867%0,00
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,83172,85092,81242,8317%0,68
Ege Endustri ve Ticaret A.S.9,40009,60009,10009,4000%2,17
Ege Profil ve Sanayi A.S.0,2577890,2609920,2561880,257789%0,00
Ege Seramik Sanayi ve Ticaret A.Ş.1,12001,16001,10001,1200%3,70
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,7000000,7200000,6900000,700000%2,94
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,7360000,7466700,7253300,736000%1,47
Emek Elektrik Endüstrisi A.Ş.0,5100000,5300000,4950000,510000%-2,86
Eminis Ambalaj A.S.1,72801,74351,71251,7280%0,00
Enka Insaat ve Sanayi A.S.0,8320370,8400370,8280360,832037%0,48
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,52681,53991,51381,5268%1,74
Eregli Demir ve Celik Fabrikalari T.A.S.0,4146970,4181810,4112120,414697%0,85
Ersu Meyve ve Gida Sanayi A.S.0,5950800,6003000,5898600,595080%0,00
Escort Teknoloji Yatırım A.Ş.0,0291580,0319090,0289740,029158%0,64
Federal-Mogul Izmit Piston8,92869,07148,92868,9286%0,81
Fenerbahçe Futbol A.Ş.6,18656,23416,09136,1865%0,00
Ford Otomotiv Sanayi A.Ş.0,9500000,9550000,9350000,950000%-0,52
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0063250,0065720,0062260,006325%-0,77
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.1,94721,94721,93481,9472%1,95
Garanti Faktoring A.S.0,5196000,5309000,5173400,519600%1,77
Garanti Yatirim Ortakligi A.S.0,3584900,3638000,3584900,358490%0,75
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0774490,0778870,0765740,077449%2,31
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,1912230,1930450,1875810,191223%1,94
Global Yatırım Holding A.Ş.0,2427170,2427170,2352110,237713%1,06
Goodyear Lastikleri T.A.Ş.0,0933020,0940860,0917340,093302%1,71
Göltaş Göller Bölgesi Çimento A.Ş.7,24007,32007,20007,2400%1,12
GSD Denizcilik Gayrimenkul A.Ş.0,4023200,4023200,3966600,402320%1,43
GSD Holding A.S.0,5000000,5055600,4944400,500000%1,12
Gubre Fabrikalari T.A.S.0,1576300,1596500,1549300,157630%2,18
Hacı Ömer Sabancı Holding A.Ş.2,29462,31572,24202,2946%4,31
Hektaş Ticaret T.A.Ş.0,0158830,0160540,0155420,015883%2,19
Hürriyet Gazetecilik ve Matbaacılık A.Ş.2,38462,43272,38462,3846%0,00
ICBC Turkey Bank A.S.0,7665300,7802100,7391500,766530%-0,88
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1430000,1450000,1410000,143000%0,00
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,6259200,6322700,6227400,625920%0,00
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,5900000,5900000,5800000,590000%0,00
Ihlas Holding A.S.0,6364300,6521400,6285700,636430%0,00
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,1051310,1068830,1045470,105131%0,00
Intema Insaat ve Tesisat Malzeme A.S.0,7900500,7996800,7836200,790050%2,07
Inveo Yatırım Holding A.Ş.0,0297590,0304730,0297590,029759%-0,79
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,7193700,7321000,6875400,719370%3,67
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,7193690,7321010,6875380,719369%3,67
Is Finansal Kiralama A.S.0,2807000,2979900,2793700,280700%1,44
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,7979200,8026100,7885300,797920%1,80
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,1413380,1435460,1391290,141338%0,79
Isiklar Enerji ve Yapı Holding A.Ş.0,6000000,6100000,5900000,600000%0,00
Izmir Demir Celik Sanayi A.S.0,5843200,5876400,5710400,584320%2,92
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.1,57201,62001,54801,5720%1,55
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,6027800,6172700,5825000,602780%3,48
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2122200,2158500,2049700,212220%3,54
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,5274600,5391800,5157400,527460%2,27
Karsan Otomotiv Sanayii ve Ticaret A.S.1,91281,95131,88401,9128%2,05
Karsu Tekstil Sanayii ve Ticaret A.S.0,9600000,9800000,8900000,960000%9,09
Kartonsan Karton Sanayi ve Ticaret A.Ş.81,428682,857180,714381,4286%-0,87
Kent Gıda Maddeleri Sanayii A.Ş.20,500020,700020,300020,5000%-0,97
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1682400,1711300,1494700,168240%13,66
Kervansaray Yatirim Holding A.S.1,83291,85651,82111,8329%0,65
Klimasan Klima Sanayi ve Ticaret A.Ş.0,5151500,5272700,5151500,515150%0,59
Koç Holding A.Ș.4,49374,57854,45144,4937%0,95
Konfrut Gida Sanayi ve Ticaret A.S.0,0675000,0693750,0671870,067500%-1,82
Konya Cimento Sanayii A.S.32,750033,000032,250032,7500%2,34
Kordsa Teknik Tekstil A.S.0,1131630,1136900,1110580,113163%2,38
Koza Anadolu Metal Madencilik A.S.0,2482300,2511500,2365400,248230%4,94
Kristal Kola ve Meşrubat Sanayi A.Ş.1,01181,01180,9581001,0118%4,76
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,30001,34001,24001,3000%2,36
Kütahya Porselen Sanayi A.Ş.1,16881,18831,15581,1688%2,27
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0465850,0473170,0465850,046585%-2,55
Logo Yazilim Sanayi ve Ticaret A.S.2,73332,78332,71672,7333%0,61
Luks Kadife Ticaret Sanayii A.S.1,09891,11081,07521,0989%0,00
Lydia Holding AS1,00971,01650,9753251,0097%3,52
Makina Takim Endustrisi A.S.0,3003900,3003900,2912900,300390%3,12
Marka Yatirim Holding A.S.1,04181,04181,04181,0418–
Marmaris Altinyunus Turistik Tesisler A.S.5,40005,55005,40005,4000%-0,92
Marshall Boya ve Vernik Sanayi A.Ş.16,180716,981716,180716,1807%-0,98
Marti Otel İşletmeleri A.Ş.1,17001,18001,14001,1700%2,63
Mazhar Zorlu Holding A.S.0,9900001,00000,9600000,990000%3,12
Menderes Tekstil Sanayi ve Ticaret A.S.0,1966600,2001100,1932100,196660%0,00
Merko Gıda Sanayi ve Ticaret A.Ş.1,29731,38621,27961,2973%-2,67
Metemtur Otelcilik ve Turizm AS0,7849300,7942700,7755800,784930%0,60
Metro Ticari ve Mali Yatirimlar Holding A.S.0,6141100,6244400,6089500,614110%0,85
Metro Yatirim Ortakligi A.S.0,7000000,7133300,7000000,700000%0,96
Migros Ticaret Anonim Sirketi9,55009,60009,30009,5500%-1,04
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.1,00971,01650,9753301,0097%3,52
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,9167500,9167500,9072500,916750%2,12
Mondi Turkey Corrugated Cardboard Inc.0,9167460,9167460,9072460,916746%2,12
Net Holding A.S.0,3189200,3270900,3107400,318920%0,00
Netas Telekomunikasyon A.S.2,85002,95002,82502,8500%-0,87
Nuh Cimento Sanayi A.S.3,92503,95003,85003,9250%-1,88
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,7300000,7400000,7250000,730000%0,00
Otokar Otomotiv ve Savunma Sanayi A.Ş.4,88004,90004,86004,8800%1,24
Oyak Cimento Fabrikalari A.S.0,7289680,7416820,7247290,728968%0,58
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0108940,0114990,0103560,010894%3,84
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.1,92801,96001,84801,9280%4,33
Parsan Makina Parçaları Sanayi A.Ş.0,6104100,6178600,6029700,610410%0,61
Penguen Gıda Sanayi A.Ş.0,8110500,8196800,7937900,811050%2,17
Petkim Petrokimya Holding A.S.0,5041200,5089700,4895800,504120%1,96
Petrokent Turizm A.Ş.15,500015,800015,100015,5000%1,97
Pınar Entegre Et ve Un Sanayi A.Ş.0,1542850,1571420,1542850,154285%-1,82
Pinar Su Sanayi ve Ticaret A.S.0,1808080,1844060,1799090,180808%0,00
Pinar Sut Mamulleri Sanayii A.S.0,2128570,2185710,2128570,212857%-1,97
Plastik Kart Akıllı Kart Teknolojileri A.Ş.2,35002,35002,32002,3500%1,29
Platform Turizm Tasimacilik A.S.36,700036,700036,600036,7000%0,27
QNB Bank A.Ş.0,6049260,6111300,6018230,604926%0,52
QNB Finansal Kiralama A.S.1,21971,29301,21451,2197%4,48
QNB Finansal Kiralama A.Ş.0,1402640,1486920,1396620,140264%4,48
QNB Finansbank A.Ş.0,9931601,00340,9880700,993160%0,52
Ral Yatirim Holding A.S.0,1541640,1557290,1533810,154164%-0,50
Ray Sigorta A.S.0,7769900,7852600,7439300,776990%5,62
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,7150000,7250000,7050000,715000%0,00
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,6562920,7322830,6493830,656292%-2,06
Sanko Pazarlama İthalat İhracat A.Ş.1,17301,18001,15921,1730%0,00
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0875000,0880000,0870000,087500%0,57
Sasa Polyester Sanayi A.Ş.0,0055440,0055960,0054930,005544%0,93
Selcuk Gida Endustri Ihracat A.S.16,230216,663016,230216,2302%-1,32
Serve Film Prodüksiyon Eglence A.S.1,30001,34001,24001,3000%2,36
Soktas Tekstil Sanayi ve Ticaret A.S.1,34661,40661,33801,3466%-4,27
Sonmez Filament Sentetik A.S.1,01001,03001,01001,0100%1,00
Sonmez Pamuklu Sanayii A.S.0,1721310,1721310,1690290,172131%0,91
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,74002,74002,70002,7000%-1,82
Şeker Finansal Kiralama A.Ş.1,60231,64001,59291,6023%1,19
Şekerbank T.A.Ş.0,7049100,7224200,7049100,704910%1,90
Tat Gida Sanayi A.S.2,03002,05002,01002,0300%1,50
Tek Art Insaat Ticaret Turizm A.S.5,27165,36495,13175,2716%5,61
Tera Finansal Yatırımlar Holding A.Ş.0,4702820,4932220,4645460,470282%3,80
Tera Yatirim Teknoloji Holding A.Ş.0,2418970,2487440,2373330,241897%0,00
Tofas Turk Otomobil Fabrikasi A.S.1,69201,70101,65601,6920%3,87
Tukas Gida Sanayi ve Ticaret A.S.0,1740740,1759250,1722220,174074%1,08
Tupras Turkiye Petrol Rafinerileri A.S.2,58572,62862,54292,5857%1,12
Turcas Petrol A.S.0,9508200,9888500,9444800,950820%-1,32
Turk Prysmian Kablo ve Sistemleri A.S.0,5470500,5497300,5336400,547050%4,61
Turk Sise ve Cam Fabrikalari A.S.0,6520200,6603200,6395600,652020%1,95
Turk Traktor ve Ziraat Makineleri A.S.6,75006,80006,70006,7500%0,75
Turkcell Iletisim Hizmetleri A.S.5,73135,83185,69775,7313%0,59
Turkish Airlines Inc.0,7164600,7228000,7101200,716460%0,89
Turkiye Sigorta A.S.0,0357090,0366740,0349850,035709%1,37
Turkiye Sınai Kalkınma Bankası A.Ş.0,4175000,4233400,4145800,417500%0,00
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,38821,40221,38131,3882%-0,50
Türkiye Garanti Bankası A.Ş.1,68141,71501,68141,6814%0,81
Türkiye Kalkınma ve Yatırım Bankası A.Ş.1,48681,51201,46161,4868%-0,84
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,5661000,5694900,5423700,566100%3,09
Usak Seramik Sanayii A.S.0,0915260,0966820,0889480,091526%-0,70
Ülker Bisküvi Sanayi A.Ş.3,52003,56003,50003,5200%1,15
Vakif Finansal Kiralama A.S.0,0093410,0093880,0091510,009341%3,15
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0680680,0686920,0674430,068068%0,93
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,6741700,6897200,6741700,674170%-0,76
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2143800,2154700,2121900,214380%1,03
Vestel Elektronik Sanayi ve Ticaret A.S.4,94004,98004,92004,9400%-0,40
Viking Kagit ve Seluloz A.S.1,23001,26001,21001,2300%2,50
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,1260000,1260000,1240000,124000%-1,59
Yapi ve Kredi Bankasi A.S.1,31571,34121,30291,3157%0,98
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2010400,2054600,1966200,201040%4,60
Yesil Yapi Endustrisi A.S.0,2610030,2664980,2555080,261003%2,15
Yesil Yatirim Holding A.S.1,31001,36001,29001,3100%-1,50
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0729000,0735070,0722920,072900%0,00
Zorlu Enerji Elektrik Üretim A.Ş.1,06461,07541,05931,0646%-0,50