Amerikan Doları 50,0186 %0,00Euro 56,1673 %-0,01Gram Altın 6.573,00 %0,08Ons Altın 4.064,38 %0,07Brent Petrol 95,0454 %-0,15EUR/USD 1,1229 %-0,01Bitcoin 80.282,01 %0,18Ethereum 2.424,71 %0,15

5 Mayıs 2005 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,8066660,8100000,7800000,806666%1,26
Afyon Çimento Sanayi T.A.Ş.0,3419100,3528500,3364400,341910%6,84
Akbank T.A.Ş.2,59622,63132,54362,5962%2,07
Akçansa Çimento Sanayi ve Ticaret A.Ş.4,38004,46004,32004,3800%1,39
Akenerji Elektrik Üretim A.Ş.0,8454100,8613600,8374300,845410%0,00
Akin Tekstil A.S.2,32002,32002,28002,3200%0,87
Akmerkez Gayrimenkul Yatirim Ortakligi A.S.14,705914,797814,614014,7059%0,00
Aksa Akrilik Kimya Sanayii A.Ş.0,0859810,0873790,0852820,085981%0,00
Aksigorta A.Ş.1,48601,52101,46271,4860%3,24
Aksu Enerji Ve Ticaret A.S.1,19651,21421,16991,1965%2,27
Alarko Carrier Sanayi ve Ticaret A.S.9,15009,20009,05009,1500%1,67
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0483270,0487660,0474480,048327%4,76
Alarko Holding A.Ş.1,77071,78201,71431,7707%1,95
Alcatel Lucent Teletas Telekomunikasyon A.S.2,56952,58082,53542,5695%1,80
Alkim Alkali Kimya A.S.0,2917550,2967000,2851610,291755%1,72
Alkim Kagit Sanayi ve Ticaret A.S.0,0871420,0885710,0850000,087142%3,39
Altinyunus Cesme Turistik Inc.2,31892,39372,28902,3189%-0,64
Anadolu Anonim Türk Sigorta Şirketi0,6027120,6104390,5447590,602712%13,04
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,6772600,6960730,6709890,677260%-0,92
Anadolu Grubu Holding A.S.0,3886980,4013220,3886980,401322%3,92
Anadolu Hayat Emeklilik A.S.0,7359900,7504200,6927000,735990%8,51
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,9835890,9886330,9735010,983589%1,56
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,2599060,2613660,2511450,259906%1,14
Arcelik A.S.6,82936,82936,58546,8293%3,70
Arena Bilgisayar Sanayi ve Ticaret A.Ş.1,17601,20241,16941,1760%0,00
Arsan Tekstil Sanayi ve Ticaret A.S.0,0352460,0363140,0344450,035246%1,54
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,2734520,2778620,2690410,273452%1,64
Ata Gayrimenkul Yatirim Ortakligi A.S.0,8566400,8780600,8566400,856640%0,00
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,4486200,4612500,4423000,448620%1,43
Atlantis Yatirim Holding A.S.1,09261,10951,08691,0926%0,00
Atlas Yatırım Ortaklığı A.Ş.0,7165200,7165200,6930200,716520%2,81
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,19811,22241,17381,1981%-0,67
Ayen Enerji A.S.1,51221,53361,50141,5122%-0,70
Aygaz A.S.2,86002,88002,78002,8600%2,88
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,68901,71091,68181,6890%-1,28
Bak Ambalaj Sanayi ve Ticaret A.S.0,8011750,8252710,8011750,801175%-0,75
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,69001,71001,62001,6900%4,32
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0454500,0457040,0449420,045450%-1,11
Batisoke Cimento Sanayi ve Ticaret A.S.0,4860300,4900200,4780700,486030%0,83
Besiktas Futbol Yatirimlari A.S.0,8321770,8519910,8222700,832177%0,60
Big Medya Teknoloji Anonim Sirketi3,21783,25773,15783,2178%2,55
Birlik Mensucat Fabric Industry and Trade Inc.5,82155,85445,78865,8215%0,00
Blume Metal Kimya Anonim Sirketi0,1568310,1586650,1559140,156831%-0,58
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,02002,06002,00002,0200%0,50
Borusan Yatirim ve Pazarlama A.S.3,70003,70003,62003,7000%2,21
Bosch Fren Sistemleri A.Ş.11,342611,669011,179411,3426%2,21
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0278120,0283400,0276360,027812%0,00
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,52441,52441,39021,5244%9,65
Burcelik Bursa Celik Dokum Sanayi A.S.0,1207690,1246150,1176920,120769%1,95
Burcelik Vana Sanayi ve Ticaret A.S.0,9607500,9839900,9530000,960750%0,00
Bursa Cimento Fabrikasi A.S.1,82931,82931,79721,8293%0,59
Celik Halat ve Tel Sanayii A.S.1,09421,10321,06711,0942%2,54
Cemtas Celik Makina Sanayi ve Ticaret A.S.1,14481,15171,11031,1448%3,11
Cim Beton Hazirbeton Prefabrication A.S.17,000017,300016,100017,0000%1,80
Cimentas Izmir Cimento Fabrikasi A.S.3,42503,44913,35263,4250%-0,70
Coca-Cola İçecek A.Ş.6,95007,10006,80006,9500%0,72
Cosmos Yatirim Holding A.S.0,9800001,00000,9600000,980000%-1,01
Creditwest Faktoring A.S.0,1066660,1146660,0999990,106666%2,56
Çelebi Hava Servisi A.Ş.4,52784,55564,47224,5278%0,62
Çimsa Çimento Sanayi ve Ticaret A.Ş.4,58004,58004,48004,5800%2,23
Dagi Yatirim Holding A.S.1,30631,31431,29841,3063%0,00
Dardanel Onentas Gida Sanayi A.S.0,8600000,8700000,8500000,860000%0,00
Demisas Dokum Emaye Sanayi A.S.0,8434500,8555800,8373800,843450%2,96
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.3,44003,48003,34003,4400%0,58
Derimod Konfeksiyon Ayakkabi A.S.0,5456700,5586600,5456700,545670%-0,59
Desa Deri Sanayi Ve Ticaret A.S.0,1054750,1074840,1034660,105475%1,94
Deva Holding A.S.0,7230200,7357100,7145700,723020%1,18
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.6,10006,25005,90006,1000%4,27
Dogan Burda Magazine Publishing and Media Inc.3,21783,25773,15783,2178%2,55
Dogan Sirketler Grubu Holdings A.S.0,9603800,9723900,9483800,960380%0,63
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,6566710,6676150,6511990,656671%0,84
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,6566700,6676200,6512000,656670%0,84
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,5686900,5758900,5542900,568690%3,95
Dogus Otomotiv Servis ve Ticaret A.S.1,75001,77001,72001,7500%1,74
Dogusan Boru Sanayii ve Ticaret A.S.1,86801,94961,79461,8680%-2,55
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.1,68721,70621,66821,6872%1,14
Dunya Holding A.Ş.10,456910,592710,321110,4569%0,00
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0817750,0822170,0813330,081775%0,54
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1466660,1500000,1466660,146666%-2,22
Eczacibasi Yatirim Holding A.S.1,84001,85331,81331,8400%0,73
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,90872,96652,77392,9087%2,03
Ege Endustri ve Ticaret A.S.9,50009,55009,45009,5000%0,53
Ege Profil ve Sanayi A.S.0,2545870,2577890,2529860,254587%-0,62
Ege Seramik Sanayi ve Ticaret A.Ş.1,15001,20001,13001,1500%-0,86
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,7100000,7300000,6600000,710000%0,00
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,7733300,7840000,7573300,773330%2,11
Emek Elektrik Endüstrisi A.Ş.0,5200000,5300000,5150000,520000%4,00
Eminis Ambalaj A.S.1,73581,74351,72801,7358%0,90
Enka Insaat ve Sanayi A.S.0,8360370,8440370,8360370,836037%-0,95
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,56601,59211,55301,5660%0,00
Eregli Demir ve Celik Fabrikalari T.A.S.0,4216660,4286360,4181810,421666%0,83
Ersu Meyve ve Gida Sanayi A.S.0,5950800,6055200,5950800,595080%0,00
Escort Teknoloji Yatırım A.Ş.0,0297080,0319090,0295250,029708%0,62
Federal-Mogul Izmit Piston9,571410,07149,21439,5714%4,69
Fenerbahçe Futbol A.Ş.6,37696,47206,37696,3769%0,00
Ford Otomotiv Sanayi A.Ş.0,9550000,9600000,9450000,955000%1,60
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0063250,0064240,0062760,006325%-0,77
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.1,93481,95961,92241,9348%-0,64
Garanti Faktoring A.S.0,5354200,5421900,5150800,535420%2,60
Garanti Yatirim Ortakligi A.S.0,3638000,3691100,3611500,363800%0,73
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0778870,0787620,0770120,077887%1,14
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,1948660,1966870,1930450,194866%0,94
Global Yatırım Holding A.Ş.0,2552290,2552290,2452200,250224%3,09
Goodyear Lastikleri T.A.Ş.0,0972230,0972230,0948700,097223%2,48
Göltaş Göller Bölgesi Çimento A.Ş.7,44007,52007,36007,4400%1,64
GSD Denizcilik Gayrimenkul A.Ş.0,4079900,4193200,4023200,407990%0,00
GSD Holding A.S.0,5222200,5277800,5111100,522220%1,07
Gubre Fabrikalari T.A.S.0,1630200,1636900,1589700,163020%2,55
Hacı Ömer Sabancı Holding A.Ş.2,41042,42102,36832,4104%2,23
Hektaş Ticaret T.A.Ş.0,0163960,0169080,0160540,016396%2,13
Hürriyet Gazetecilik ve Matbaacılık A.Ş.2,51922,53852,41352,5192%4,80
ICBC Turkey Bank A.S.0,8144300,8281200,7939000,814430%2,59
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1470000,1490000,1450000,147000%1,38
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,6291000,6386300,6259200,629100%-0,50
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,5900000,6000000,5800000,590000%1,72
Ihlas Holding A.S.0,6521400,6600000,6442800,652140%-1,19
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,1057150,1068830,1051310,105715%-0,55
Intema Insaat ve Tesisat Malzeme A.S.0,8093200,8253700,8028900,809320%0,80
Inveo Yatırım Holding A.Ş.0,0307110,0316640,0299970,030711%0,78
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,8021300,8084900,7384700,802130%9,57
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,8021280,8084940,7384670,802128%9,57
Is Finansal Kiralama A.S.0,2966600,3019800,2833600,296660%5,69
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,8824000,8917900,8495500,882400%6,21
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,1501710,1512750,1446500,150171%3,82
Isiklar Enerji ve Yapı Holding A.Ş.0,6100000,6200000,6000000,610000%1,67
Izmir Demir Celik Sanayi A.S.0,5478000,5544400,5312000,547800%-0,60
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.1,58401,68001,53601,5840%1,54
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,6027800,6085800,5998900,602780%0,48
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2122200,2140400,2104100,212220%0,86
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,5251200,5298100,5227700,525120%0,00
Karsan Otomotiv Sanayii ve Ticaret A.S.1,96091,97051,94171,9609%0,99
Karsu Tekstil Sanayii ve Ticaret A.S.0,9200000,9300000,9000000,920000%-1,08
Kartonsan Karton Sanayi ve Ticaret A.Ş.83,571485,714382,857183,5714%0,86
Kent Gıda Maddeleri Sanayii A.Ş.20,900021,300020,800020,9000%0,00
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1501900,1566900,1494700,150190%-2,35
Kervansaray Yatirim Holding A.S.1,89201,90381,83291,8920%2,56
Klimasan Klima Sanayi ve Ticaret A.Ş.0,5212100,5303000,5181800,521210%-0,58
Koç Holding A.Ș.4,62094,66334,53614,6209%0,93
Konfrut Gida Sanayi ve Ticaret A.S.0,0653120,0671870,0646870,065312%-2,34
Konya Cimento Sanayii A.S.34,750035,250034,250034,7500%1,46
Kordsa Teknik Tekstil A.S.0,1200060,1215850,1189530,120006%1,33
Koza Anadolu Metal Madencilik A.S.0,2599100,2613700,2511500,259910%1,14
Kristal Kola ve Meşrubat Sanayi A.Ş.1,01181,02711,00411,0118%0,00
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,31001,32001,30001,3100%0,00
Kütahya Porselen Sanayi A.Ş.1,14291,14291,12341,1429%0,00
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0473170,0475600,0465850,047317%1,04
Logo Yazilim Sanayi ve Ticaret A.S.2,81672,85002,78332,8167%0,00
Luks Kadife Ticaret Sanayii A.S.1,10491,13461,06921,1049%2,20
Lydia Holding AS1,03031,04401,02341,0303%0,67
Makina Takim Endustrisi A.S.0,3003900,3003900,2912900,300390%0,00
Marmaris Altinyunus Turistik Tesisler A.S.5,45005,50005,35005,4500%-0,91
Marshall Boya ve Vernik Sanayi A.Ş.16,981716,981716,180716,9817%3,92
Marti Otel İşletmeleri A.Ş.1,20001,23001,19001,2000%0,00
Mazhar Zorlu Holding A.S.0,9900001,01000,9800000,990000%0,00
Menderes Tekstil Sanayi ve Ticaret A.S.0,1966600,2001100,1932100,196660%0,00
Merko Gıda Sanayi ve Ticaret A.Ş.1,20851,26181,20851,2085%-8,11
Metemtur Otelcilik ve Turizm AS0,7989400,8082900,7942700,798940%-0,58
Metro Ticari ve Mali Yatirimlar Holding A.S.0,6347600,6450800,6347600,634760%1,65
Metro Yatirim Ortakligi A.S.0,7266700,7266700,7066700,726670%1,87
Migros Ticaret Anonim Sirketi9,950010,05009,75009,9500%1,53
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.1,03031,04401,02341,0303%0,67
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,9167500,9262500,9120000,916750%-0,52
Mondi Turkey Corrugated Cardboard Inc.0,9167460,9262460,9119960,916746%-0,52
Net Holding A.S.0,3189200,3352700,3189200,318920%-2,50
Netas Telekomunikasyon A.S.3,00003,07502,97503,0000%0,84
Nuh Cimento Sanayi A.S.3,90004,10003,90003,9000%0,00
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,7450000,7700000,7400000,745000%0,68
Otokar Otomotiv ve Savunma Sanayi A.Ş.5,05005,10005,00005,0500%1,41
Oyak Cimento Fabrikalari A.S.0,7416820,7416820,7332060,741682%1,74
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0112300,0117680,0110960,011230%-1,77
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.1,96801,99201,95201,9680%0,82
Parsan Makina Parçaları Sanayi A.Ş.0,6215800,6253000,6178600,621580%0,60
Penguen Gıda Sanayi A.Ş.0,8024200,8196800,8024200,802420%-1,06
Petkim Petrokimya Holding A.S.0,5041200,5138100,4944300,504120%0,97
Petrokent Turizm A.Ş.15,800016,100015,500015,8000%1,28
Pınar Entegre Et ve Un Sanayi A.Ş.0,1614280,1657140,1600000,161428%-1,74
Pinar Su Sanayi ve Ticaret A.S.0,1916030,1996990,1907030,191603%-4,48
Pinar Sut Mamulleri Sanayii A.S.0,2228570,2285710,2214280,222857%-3,70
Plastik Kart Akıllı Kart Teknolojileri A.Ş.2,47002,47002,40002,4400%1,67
Platform Turizm Tasimacilik A.S.37,390037,390037,130037,1300%1,17
QNB Bank A.Ş.0,6204370,6266410,6111300,620437%-0,50
QNB Finansal Kiralama A.S.1,30871,30871,25121,3087%5,93
QNB Finansal Kiralama A.Ş.0,1504980,1504980,1438760,150498%5,93
QNB Finansbank A.Ş.1,01861,02881,00341,0186%-0,50
Ral Yatirim Holding A.S.0,1572940,1612070,1541640,157294%2,03
Ray Sigorta A.S.0,8596500,9009800,8348500,859650%5,05
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,7350000,7450000,7250000,735000%1,38
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,6493830,6632000,6493830,649383%-1,05
Sanko Pazarlama İthalat İhracat A.Ş.1,19381,20061,18001,1938%0,58
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0885000,0895000,0880000,088500%1,14
Sasa Polyester Sanayi A.Ş.0,0058550,0059590,0057520,005855%0,88
Selcuk Gida Endustri Ihracat A.S.16,663016,879416,446616,6630%0,00
Serve Film Prodüksiyon Eglence A.S.1,31001,32001,30001,3100%0,00
Soktas Tekstil Sanayi ve Ticaret A.S.1,43231,44951,38941,4323%5,03
Sonmez Filament Sentetik A.S.1,04001,06001,03001,0400%0,97
Sonmez Pamuklu Sanayii A.S.0,1736810,1783330,1721310,173681%1,82
Şeker Finansal Kiralama A.Ş.1,66831,73431,64001,6683%2,31
Şekerbank T.A.Ş.0,7399400,7574500,7180500,739940%3,05
Tat Gida Sanayi A.S.2,05002,09002,04002,0500%-1,44
Tek Art Insaat Ticaret Turizm A.S.5,45825,64485,41165,4582%-5,64
Tera Finansal Yatırımlar Holding A.Ş.0,4702820,4731490,4674140,470282%0,00
Tera Yatirim Teknoloji Holding A.Ş.0,2533080,2601540,2441800,253308%3,74
Tofas Turk Otomobil Fabrikasi A.S.1,76401,77301,74601,7640%1,03
Trabzonspor Sportif Yatirim Ve Ticaret A.S.1,69181,69181,60721,6764%4,31
Tukas Gida Sanayi ve Ticaret A.S.0,1777770,1814810,1759250,177777%0,00
Tupras Turkiye Petrol Rafinerileri A.S.2,34292,34292,30002,3429%-9,89
Turcas Petrol A.S.0,9888501,00790,9761700,988850%0,00
Turk Prysmian Kablo ve Sistemleri A.S.0,5711900,5792300,5551000,571190%2,40
Turk Sise ve Cam Fabrikalari A.S.0,7018500,7101600,6769300,701850%3,68
Turk Traktor ve Ziraat Makineleri A.S.6,95007,15006,85006,9500%0,72
Turkcell Iletisim Hizmetleri A.S.5,86535,93245,79835,8653%2,34
Turkish Airlines Inc.0,7735200,7735200,7418200,773520%4,27
Turkiye Sigorta A.S.0,0369160,0378810,0359510,036916%2,68
Turkiye Sınai Kalkınma Bankası A.Ş.0,4291700,4350100,4204200,429170%2,08
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,40221,41621,39521,4022%-0,99
Türkiye Garanti Bankası A.Ş.1,74871,76551,69821,7487%1,96
Türkiye Kalkınma ve Yatırım Bankası A.Ş.1,48681,51201,48681,4868%0,00
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,5593200,5728800,5559300,559320%0,00
Usak Seramik Sanayii A.S.0,0812130,0850800,0792790,081213%-10,64
Ülker Bisküvi Sanayi A.Ş.3,64003,70003,60003,6400%0,55
Vakif Finansal Kiralama A.S.0,0098620,0103360,0098150,009862%1,95
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0686920,0699410,0680680,068692%0,00
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,7001000,7052800,6897200,700100%2,27
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2209400,2231300,2176600,220940%2,02
Vestel Elektronik Sanayi ve Ticaret A.S.5,00005,04004,96005,0000%0,81
Viking Kagit ve Seluloz A.S.1,26001,28001,24001,2600%-0,79
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,1280000,1320000,1270000,131000%3,97
Yapi ve Kredi Bankasi A.S.1,35401,39241,32851,3540%0,95
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2010400,2076700,1988300,201040%-1,09
Yesil Yapi Endustrisi A.S.0,2664980,2692450,2610030,266498%0,00
Yesil Yatirim Holding A.S.1,30001,33001,17001,3000%0,78
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0747220,0753300,0722920,074722%0,82
Zorlu Enerji Elektrik Üretim A.Ş.1,09151,11301,07001,0915%2,52