Amerikan Doları 50,0379 %0,04Euro 56,2396 %0,12Gram Altın 6.574,50 %0,09Ons Altın 4.063,72 %0,06Brent Petrol 94,6094 %-0,60EUR/USD 1,1240 %0,08Bitcoin 80.468,01 %0,41Ethereum 2.425,79 %0,20

4 Mayıs 2005 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,7966660,8333330,7766660,796666%3,02
Afyon Çimento Sanayi T.A.Ş.0,3200300,3227600,3145500,320030%-0,85
Akbank T.A.Ş.2,54362,56112,43832,5436%5,84
Akçansa Çimento Sanayi ve Ticaret A.Ş.4,32004,40004,22004,3200%3,85
Akenerji Elektrik Üretim A.Ş.0,8454100,8533900,8294600,845410%1,92
Akin Tekstil A.S.2,30002,34002,30002,3000%0,88
Akmerkez Gayrimenkul Yatirim Ortakligi A.S.14,705914,889714,614014,7059%0,63
Aksa Akrilik Kimya Sanayii A.Ş.0,0859810,0873790,0817870,085981%6,03
Aksigorta A.Ş.1,43941,44521,40441,4394%2,49
Aksu Enerji Ve Ticaret A.S.1,16991,18761,16111,1699%0,00
Alarko Carrier Sanayi ve Ticaret A.S.9,00009,25008,75009,0000%1,69
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0461300,0461300,0441090,046130%4,17
Alarko Holding A.Ş.1,73691,74821,71431,7369%2,67
Alcatel Lucent Teletas Telekomunikasyon A.S.2,52402,53542,45582,5240%2,78
Alkim Alkali Kimya A.S.0,2868100,2884580,2851610,286810%0,58
Alkim Kagit Sanayi ve Ticaret A.S.0,0842850,0857140,0835710,084285%0,00
Altinyunus Cesme Turistik Inc.2,33392,37882,30402,3339%1,30
Anadolu Anonim Türk Sigorta Şirketi0,5331680,5408950,5293040,533168%1,47
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,6835310,6960730,6835310,683531%-0,91
Anadolu Grubu Holding A.S.0,3786060,3937540,3786060,386178%-0,65
Anadolu Hayat Emeklilik A.S.0,6782700,6830800,6590200,678270%5,23
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,9684570,9735010,9533250,968457%1,59
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,2569860,2642860,2555260,256986%3,53
Arcelik A.S.6,58546,63426,43906,5854%3,05
Arena Bilgisayar Sanayi ve Ticaret A.Ş.1,17601,18921,14301,1760%2,89
Arsan Tekstil Sanayi ve Ticaret A.S.0,0347120,0349790,0341780,034712%2,36
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,2690410,2705110,2661010,269041%-2,66
Ata Gayrimenkul Yatirim Ortakligi A.S.0,8566400,8852000,8566400,856640%-0,83
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,4423000,4486200,4296600,442300%2,94
Atlantis Yatirim Holding A.S.1,09261,12651,08121,0926%0,52
Atlas Yatırım Ortaklığı A.Ş.0,6969400,7204300,6812800,696940%1,71
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,20621,35191,14141,2062%-3,87
Ayen Enerji A.S.1,52291,53361,51221,5229%0,00
Aygaz A.S.2,78002,80002,74002,7800%2,21
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,71091,72541,69631,7109%0,86
Bak Ambalaj Sanayi ve Ticaret A.S.0,8071990,8252710,7831040,807199%3,88
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,62001,63001,60001,6200%0,62
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0459580,0462110,0451960,045958%1,12
Batisoke Cimento Sanayi ve Ticaret A.S.0,4820500,4940000,4740800,482050%-1,63
Besiktas Futbol Yatirimlari A.S.0,8272230,8519910,8173160,827223%-1,76
Big Medya Teknoloji Anonim Sirketi3,13783,17783,09783,1378%0,64
Birlik Mensucat Fabric Industry and Trade Inc.5,82155,92025,82155,8215%0,00
Blume Metal Kimya Anonim Sirketi0,1577480,1595820,1549960,157748%2,38
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,01002,02001,99002,0100%1,01
Borusan Yatirim ve Pazarlama A.S.3,62003,62003,52003,6200%2,26
Bosch Fren Sistemleri A.Ş.11,097811,179410,934611,0978%2,26
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0278120,0281640,0274600,027812%1,28
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,39021,40241,36581,3902%0,88
Burcelik Bursa Celik Dokum Sanayi A.S.0,1184610,1184610,1153840,118461%1,99
Burcelik Vana Sanayi ve Ticaret A.S.0,9607500,9685000,9452500,960750%3,33
Bursa Cimento Fabrikasi A.S.1,81861,85071,79721,8186%0,59
Celik Halat ve Tel Sanayii A.S.1,06711,08970,9947301,0671%-2,88
Cemtas Celik Makina Sanayi ve Ticaret A.S.1,11031,11721,10341,1103%1,26
Cim Beton Hazirbeton Prefabrication A.S.16,700017,500016,000016,7000%2,45
Cimentas Izmir Cimento Fabrikasi A.S.3,44913,49743,40093,4491%1,42
Coca-Cola İçecek A.Ş.6,90006,95006,75006,9000%1,47
Cosmos Yatirim Holding A.S.0,9900001,01000,9500000,990000%4,21
Creditwest Faktoring A.S.0,1039990,1046660,1026660,103999%0,00
Çelebi Hava Servisi A.Ş.4,50004,52784,44444,5000%2,53
Çimsa Çimento Sanayi ve Ticaret A.Ş.4,48004,50004,44004,4800%1,82
Dagi Yatirim Holding A.S.1,30631,32231,29041,3063%0,00
Dardanel Onentas Gida Sanayi A.S.0,8600000,8700000,8500000,860000%0,00
Demisas Dokum Emaye Sanayi A.S.0,8191700,8373800,8191700,819170%0,00
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.3,42003,52003,30003,4200%4,27
Derimod Konfeksiyon Ayakkabi A.S.0,5489200,5554200,5424200,548920%0,60
Desa Deri Sanayi Ve Ticaret A.S.0,1034660,1044710,1014570,103466%1,98
Deva Holding A.S.0,7145700,7188000,6976500,714570%1,81
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.5,85005,90005,80005,8500%1,74
Dogan Burda Magazine Publishing and Media Inc.3,13783,17783,09783,1378%0,64
Dogan Sirketler Grubu Holdings A.S.0,9543800,9603800,9483800,954380%2,58
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,6511990,6566710,6402540,651199%2,59
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,6512000,6566700,6402500,651200%2,59
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,5471000,5542900,5399000,547100%1,33
Dogus Otomotiv Servis ve Ticaret A.S.1,72001,73001,67001,7200%2,38
Dogusan Boru Sanayii ve Ticaret A.S.1,91701,96591,88441,9170%1,29
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.1,66821,68721,63981,6682%2,92
Dunya Holding A.Ş.10,456910,456910,321110,4569%2,67
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0813330,0826590,0808910,081333%-0,54
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1500000,1500000,1433330,150000%2,27
Eczacibasi Yatirim Holding A.S.1,82671,84001,77331,8267%2,24
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,85093,02432,85092,8509%0,68
Ege Endustri ve Ticaret A.S.9,45009,65008,60009,4500%0,53
Ege Profil ve Sanayi A.S.0,2561880,2593900,2545870,256188%-0,62
Ege Seramik Sanayi ve Ticaret A.Ş.1,16001,18001,14001,1600%3,57
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,7100000,7100000,7000000,710000%1,43
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,7573300,7680000,7360000,757330%2,90
Emek Elektrik Endüstrisi A.Ş.0,5000000,5100000,4950000,500000%-1,96
Eminis Ambalaj A.S.1,72031,76681,71251,7203%-0,45
Enka Insaat ve Sanayi A.S.0,8440370,8560380,8320370,844037%1,44
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,56601,57901,51381,5660%2,56
Eregli Demir ve Celik Fabrikalari T.A.S.0,4181810,4216660,4146970,418181%0,84
Ersu Meyve ve Gida Sanayi A.S.0,5950800,6003000,5898600,595080%0,00
Escort Teknoloji Yatırım A.Ş.0,0295250,0297080,0291580,029525%1,26
Federal-Mogul Izmit Piston9,14299,21439,00009,1429%2,40
Fenerbahçe Futbol A.Ş.6,37696,37696,18656,3769%3,08
Ford Otomotiv Sanayi A.Ş.0,9400000,9550000,9350000,940000%-1,05
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0063740,0064240,0062760,006374%0,77
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.1,94721,95961,93481,9472%0,00
Garanti Faktoring A.S.0,5218600,5331600,5173400,521860%0,43
Garanti Yatirim Ortakligi A.S.0,3611500,3611500,3584900,361150%0,74
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0770120,0778870,0765740,077012%-0,56
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,1930450,1948660,1894020,193045%0,95
Global Yatırım Holding A.Ş.0,2477220,2477220,2377130,242717%2,11
Goodyear Lastikleri T.A.Ş.0,0948700,0956540,0933020,094870%1,68
Göltaş Göller Bölgesi Çimento A.Ş.7,32007,36007,20007,3200%1,10
GSD Denizcilik Gayrimenkul A.Ş.0,4079900,4249900,3966600,407990%1,41
GSD Holding A.S.0,5166700,5222200,5055600,516670%3,33
Gubre Fabrikalari T.A.S.0,1589700,1616700,1576300,158970%0,85
Hacı Ömer Sabancı Holding A.Ş.2,35782,36832,29462,3578%2,75
Hektaş Ticaret T.A.Ş.0,0160540,0163960,0158830,016054%1,08
Hürriyet Gazetecilik ve Matbaacılık A.Ş.2,40382,42312,39422,4038%0,81
ICBC Turkey Bank A.S.0,7939000,8144300,7733700,793900%3,57
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1450000,1470000,1440000,145000%1,40
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,6322700,6418000,6227400,632270%1,01
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,5800000,5900000,5800000,580000%-1,69
Ihlas Holding A.S.0,6600000,6678600,6364300,660000%3,70
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,1062990,1074670,1051310,106299%1,11
Intema Insaat ve Tesisat Malzeme A.S.0,8028900,8157400,7900500,802890%1,63
Inveo Yatırım Holding A.Ş.0,0304730,0309490,0297590,030473%2,40
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,7321000,8021300,7321000,732100%1,77
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,7321010,8021280,7321010,732101%1,77
Is Finansal Kiralama A.S.0,2807000,2846900,2807000,280700%0,00
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,8307700,8401600,8026100,830770%4,12
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,1446500,1468580,1424420,144650%2,34
Isiklar Enerji ve Yapı Holding A.Ş.0,6000000,6100000,5900000,600000%0,00
Izmir Demir Celik Sanayi A.S.0,5511200,5810000,5478000,551120%-5,68
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.1,56001,60801,54801,5600%-0,76
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,5998900,6114800,5969900,599890%-0,48
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2104100,2140400,2085900,210410%-0,85
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,5251200,5321500,5204300,525120%-0,44
Karsan Otomotiv Sanayii ve Ticaret A.S.1,94171,94171,92241,9417%1,51
Karsu Tekstil Sanayii ve Ticaret A.S.0,9300000,9800000,9000000,930000%-3,12
Kartonsan Karton Sanayi ve Ticaret A.Ş.82,857183,571482,142982,8571%1,75
Kent Gıda Maddeleri Sanayii A.Ş.20,900021,700020,200020,9000%1,95
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1538000,1711300,1516300,153800%-8,58
Kervansaray Yatirim Holding A.S.1,84471,84471,82111,8447%0,65
Klimasan Klima Sanayi ve Ticaret A.Ş.0,5242400,5303000,5181800,524240%1,76
Koç Holding A.Ș.4,57854,62094,49374,5785%1,89
Konfrut Gida Sanayi ve Ticaret A.S.0,0668750,0681250,0665620,066875%-0,93
Konya Cimento Sanayii A.S.34,250034,500032,500034,2500%4,58
Kordsa Teknik Tekstil A.S.0,1184270,1231640,1147420,118427%4,65
Koza Anadolu Metal Madencilik A.S.0,2569900,2642900,2555300,256990%3,53
Kristal Kola ve Meşrubat Sanayi A.Ş.1,01181,02711,01181,0118%0,00
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,31001,33001,28001,3100%0,77
Kütahya Porselen Sanayi A.Ş.1,14291,18831,12991,1429%-2,22
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0468290,0475600,0468290,046829%0,52
Logo Yazilim Sanayi ve Ticaret A.S.2,81672,83332,73332,8167%3,05
Luks Kadife Ticaret Sanayii A.S.1,08111,11081,08111,0811%-1,62
Lydia Holding AS1,02341,03711,00281,0234%1,36
Makina Takim Endustrisi A.S.0,3003900,3003900,2821900,300390%0,00
Marmaris Altinyunus Turistik Tesisler A.S.5,50005,60005,45005,5000%1,85
Marshall Boya ve Vernik Sanayi A.Ş.16,340916,501116,180716,3409%0,99
Marti Otel İşletmeleri A.Ş.1,20001,23001,20001,2000%2,56
Mazhar Zorlu Holding A.S.0,9900001,00000,9700000,990000%0,00
Menderes Tekstil Sanayi ve Ticaret A.S.0,1966600,2001100,1932100,196660%0,00
Merko Gıda Sanayi ve Ticaret A.Ş.1,31511,33291,27961,3151%1,37
Metemtur Otelcilik ve Turizm AS0,8036100,8129600,7896000,803610%2,38
Metro Ticari ve Mali Yatirimlar Holding A.S.0,6244400,6296000,6141100,624440%1,68
Metro Yatirim Ortakligi A.S.0,7133300,7200000,7000000,713330%1,90
Migros Ticaret Anonim Sirketi9,80009,85009,60009,8000%2,62
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.1,02341,03711,00281,0234%1,36
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,9215000,9310000,9072500,921500%0,52
Mondi Turkey Corrugated Cardboard Inc.0,9214960,9309960,9072460,921496%0,52
Net Holding A.S.0,3270900,3270900,3189200,327090%2,56
Netas Telekomunikasyon A.S.2,97503,02502,85002,9750%4,39
Nuh Cimento Sanayi A.S.3,90004,02503,87503,9000%-0,64
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,7400000,7450000,7300000,740000%1,37
Otokar Otomotiv ve Savunma Sanayi A.Ş.4,98004,98004,88004,9800%2,05
Oyak Cimento Fabrikalari A.S.0,7289680,7374440,7247290,728968%0,00
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0114320,0119700,0112980,011432%4,94
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.1,95201,98401,92801,9520%1,24
Parsan Makina Parçaları Sanayi A.Ş.0,6178600,6215800,6104100,617860%1,22
Penguen Gıda Sanayi A.Ş.0,8110500,8283100,7937900,811050%0,00
Petkim Petrokimya Holding A.S.0,4992700,5089700,4992700,499270%-0,96
Petrokent Turizm A.Ş.15,600016,300015,500015,6000%0,65
Pınar Entegre Et ve Un Sanayi A.Ş.0,1642850,1671420,1542850,164285%6,48
Pinar Su Sanayi ve Ticaret A.S.0,2005980,2023970,1799090,200598%10,95
Pinar Sut Mamulleri Sanayii A.S.0,2314280,2342850,2157140,231428%8,72
Plastik Kart Akıllı Kart Teknolojileri A.Ş.2,46002,46002,33002,4000%2,13
QNB Bank A.Ş.0,6235390,6328450,6049260,623539%3,08
QNB Finansal Kiralama A.S.1,23541,27731,19361,2354%1,29
QNB Finansal Kiralama A.Ş.0,1420700,1468860,1372540,142070%1,29
QNB Finansbank A.Ş.1,02371,03900,9931601,0237%3,08
Ral Yatirim Holding A.S.0,1541640,1572940,1541640,154164%0,00
Ray Sigorta A.S.0,8183200,8348500,7604600,818320%5,32
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,7250000,7350000,7200000,725000%1,40
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,6562920,6701080,6493830,656292%0,00
Sanko Pazarlama İthalat İhracat A.Ş.1,18681,19381,16621,1868%1,18
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0875000,0885000,0875000,087500%0,00
Sasa Polyester Sanayi A.Ş.0,0058040,0058040,0054930,005804%4,69
Selcuk Gida Endustri Ihracat A.S.16,663016,663016,446616,6630%2,67
Serve Film Prodüksiyon Eglence A.S.1,31001,33001,28001,3100%0,77
Soktas Tekstil Sanayi ve Ticaret A.S.1,36371,38091,32081,3637%1,27
Sonmez Filament Sentetik A.S.1,03001,05001,00001,0300%1,98
Sonmez Pamuklu Sanayii A.S.0,1705800,1736810,1705800,170580%-0,90
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,70002,70002,68002,6800%-0,74
Şeker Finansal Kiralama A.Ş.1,63061,67771,60231,6306%1,76
Şekerbank T.A.Ş.0,7180500,7224200,7092900,718050%1,86
Tat Gida Sanayi A.S.2,08002,08002,04002,0800%2,46
Tek Art Insaat Ticaret Turizm A.S.5,78485,97145,59825,7848%9,73
Tera Finansal Yatırımlar Holding A.Ş.0,4702820,4760170,4645460,470282%0,00
Tera Yatirim Teknoloji Holding A.Ş.0,2441800,2487440,2396150,244180%0,94
Tofas Turk Otomobil Fabrikasi A.S.1,74601,75501,71001,7460%3,19
Trabzonspor Sportif Yatirim Ve Ticaret A.S.1,63021,63021,59951,6072–
Tukas Gida Sanayi ve Ticaret A.S.0,1777770,1777770,1722220,177777%2,13
Tupras Turkiye Petrol Rafinerileri A.S.2,60002,62862,58572,6000%0,55
Turcas Petrol A.S.0,9888501,03320,9508200,988850%4,00
Turk Prysmian Kablo ve Sistemleri A.S.0,5577800,5604600,5497300,557780%1,96
Turk Sise ve Cam Fabrikalari A.S.0,6769300,6769300,6520200,676930%3,82
Turk Traktor ve Ziraat Makineleri A.S.6,90006,90006,80006,9000%2,22
Turkcell Iletisim Hizmetleri A.S.5,73135,79835,69775,7313%0,00
Turkish Airlines Inc.0,7418200,7481600,7164600,741820%3,54
Turkiye Sigorta A.S.0,0359510,0361920,0354680,035951%0,68
Turkiye Sınai Kalkınma Bankası A.Ş.0,4204200,4262600,4175000,420420%0,70
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,41621,43011,38821,4162%2,01
Türkiye Garanti Bankası A.Ş.1,71501,73191,69821,7150%2,00
Türkiye Kalkınma ve Yatırım Bankası A.Ş.1,48681,51201,47421,4868%0,00
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,5593200,5830500,5559300,559320%-1,20
Usak Seramik Sanayii A.S.0,0908810,0947490,0908810,090881%-0,70
Ülker Bisküvi Sanayi A.Ş.3,62003,66003,54003,6200%2,84
Vakif Finansal Kiralama A.S.0,0096730,0097200,0094830,009673%3,55
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0686920,0705660,0680680,068692%0,92
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,6845400,6949100,6793500,684540%1,54
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2165600,2176600,2143800,216560%1,02
Vestel Elektronik Sanayi ve Ticaret A.S.4,96005,04004,92004,9600%0,40
Viking Kagit ve Seluloz A.S.1,27001,29001,23001,2700%3,25
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,1250000,1290000,1250000,126000%1,61
Yapi ve Kredi Bankasi A.S.1,34121,36681,31571,3412%1,94
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2032500,2098700,2010400,203250%1,10
Yesil Yapi Endustrisi A.S.0,2664980,2664980,2582560,266498%2,11
Yesil Yatirim Holding A.S.1,29001,32001,17001,2900%-1,53
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0741150,0747220,0710770,074115%1,67
Zorlu Enerji Elektrik Üretim A.Ş.1,06461,08081,05931,0646%0,00