Amerikan Doları 50,0436 %0,05Euro 56,2521 %0,14Gram Altın 6.599,00 %0,47Ons Altın 4.078,47 %0,42Brent Petrol 94,6334 %-0,58EUR/USD 1,1241 %0,09Bitcoin 80.698,09 %0,70Ethereum 2.428,03 %0,29

6 Mayıs 2005 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,8400000,8466660,8233330,840000%4,13
Afyon Çimento Sanayi T.A.Ş.0,3391700,3473800,3364400,339170%-0,80
Akbank T.A.Ş.2,57872,63132,54362,5787%-0,68
Akçansa Çimento Sanayi ve Ticaret A.Ş.4,44004,54004,42004,4400%1,37
Akenerji Elektrik Üretim A.Ş.0,8454100,8613600,8374300,845410%0,00
Akin Tekstil A.S.2,36002,36002,29002,3600%1,72
Akmerkez Gayrimenkul Yatirim Ortakligi A.S.14,797814,981614,614014,7978%0,62
Aksa Akrilik Kimya Sanayii A.Ş.0,0859810,0873790,0859810,085981%0,00
Aksigorta A.Ş.1,47141,50061,45691,4714%-0,98
Aksu Enerji Ve Ticaret A.S.1,21421,24081,19651,2142%1,48
Alarko Carrier Sanayi ve Ticaret A.S.9,15009,25009,10009,1500%0,00
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0474480,0492060,0470090,047448%-1,82
Alarko Holding A.Ş.1,77071,81581,77071,7707%0,00
Alcatel Lucent Teletas Telekomunikasyon A.S.2,60362,62632,56952,6036%1,33
Alkim Alkali Kimya A.S.0,2967000,3016450,2884580,296700%1,69
Alkim Kagit Sanayi ve Ticaret A.S.0,0878570,0892850,0864280,087857%0,82
Altinyunus Cesme Turistik Inc.2,33392,37882,30402,3339%0,65
Anadolu Anonim Türk Sigorta Şirketi0,6220290,6258930,5872580,622029%3,21
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,6772600,6772600,6584480,677260%0,00
Anadolu Grubu Holding A.S.0,4013220,4114140,4013220,408894%1,89
Anadolu Hayat Emeklilik A.S.0,7359900,7456100,7119400,735990%0,00
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,9835890,9835890,9735010,983589%0,00
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,2584460,2599060,2526050,258446%-0,56
Arcelik A.S.6,73176,87806,58546,7317%-1,43
Arena Bilgisayar Sanayi ve Ticaret A.Ş.1,17601,18921,16281,1760%0,00
Arsan Tekstil Sanayi ve Ticaret A.S.0,0368480,0381830,0355130,036848%4,55
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,2705110,2734520,2690410,270511%-1,08
Ata Gayrimenkul Yatirim Ortakligi A.S.0,8495000,8637800,8495000,849500%-0,83
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,4486200,4549400,4423000,448620%0,00
Atlantis Yatirim Holding A.S.1,08691,09821,08121,0869%-0,52
Atlas Yatırım Ortaklığı A.Ş.0,7165200,7204300,7047700,716520%0,00
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,20621,21431,19811,2062%0,68
Ayen Enerji A.S.1,54441,56581,51221,5444%2,13
Aygaz A.S.2,86002,86002,82002,8600%0,00
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,71821,73271,70361,7182%1,72
Bak Ambalaj Sanayi ve Ticaret A.S.0,8011750,8071990,7951510,801175%0,00
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,78001,83001,70001,7800%5,33
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0454500,0454500,0451960,045450%0,00
Batisoke Cimento Sanayi ve Ticaret A.S.0,4820500,4860300,4740800,482050%-0,82
Besiktas Futbol Yatirimlari A.S.0,8371300,8420840,8272230,837130%0,60
Big Medya Teknoloji Anonim Sirketi3,19783,21783,15783,1978%-0,62
Birlik Mensucat Fabric Industry and Trade Inc.6,31496,77546,01896,3149%8,47
Blume Metal Kimya Anonim Sirketi0,1586650,1604990,1568310,158665%1,17
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,04002,06002,00002,0400%0,99
Borusan Yatirim ve Pazarlama A.S.3,84003,90003,80003,8400%3,78
Bosch Fren Sistemleri A.Ş.11,261011,505811,179411,2610%-0,72
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0283400,0286920,0279880,028340%1,90
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,52441,54881,48781,5244%0,00
Burcelik Bursa Celik Dokum Sanayi A.S.0,1215380,1230760,1207690,121538%0,64
Burcelik Vana Sanayi ve Ticaret A.S.0,9685000,9839900,9607500,968500%0,81
Bursa Cimento Fabrikasi A.S.1,81861,84001,79721,8186%-0,58
Celik Halat ve Tel Sanayii A.S.1,08521,08971,07611,0852%-0,83
Cemtas Celik Makina Sanayi ve Ticaret A.S.1,15171,17241,13791,1517%0,60
Cim Beton Hazirbeton Prefabrication A.S.17,100017,800017,000017,1000%0,59
Cimentas Izmir Cimento Fabrikasi A.S.3,44913,47323,40093,4491%0,70
Coca-Cola İçecek A.Ş.7,10007,15006,85007,1000%2,16
Cosmos Yatirim Holding A.S.0,9600000,9900000,9600000,960000%-2,04
Creditwest Faktoring A.S.0,1026660,1079990,1026660,102666%-3,75
Çelebi Hava Servisi A.Ş.4,58334,63894,52784,5833%1,23
Çimsa Çimento Sanayi ve Ticaret A.Ş.4,56004,58004,52004,5600%-0,44
Dagi Yatirim Holding A.S.1,29841,33021,29041,2984%-0,61
Dardanel Onentas Gida Sanayi A.S.0,8700000,8900000,8500000,870000%1,16
Demisas Dokum Emaye Sanayi A.S.0,8434500,8555800,8373800,843450%0,00
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.3,48003,56003,42003,4800%1,16
Derimod Konfeksiyon Ayakkabi A.S.0,5521700,5521700,5489200,552170%1,19
Desa Deri Sanayi Ve Ticaret A.S.0,1044710,1074840,1044710,104471%-0,95
Deva Holding A.S.0,7145700,7230200,7061100,714570%-1,17
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.6,00006,15005,95006,0000%-1,64
Dogan Burda Magazine Publishing and Media Inc.3,19783,21783,15783,1978%-0,62
Dogan Sirketler Grubu Holdings A.S.0,9543800,9603800,9483800,954380%-0,62
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,6566710,6621430,6511990,656671%0,00
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,6566700,6621400,6512000,656670%0,00
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,5614900,5686900,5542900,561490%-1,27
Dogus Otomotiv Servis ve Ticaret A.S.1,77001,79001,75001,7700%1,14
Dogusan Boru Sanayii ve Ticaret A.S.1,89251,92521,86801,8925%1,31
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.1,68721,70621,66821,6872%0,00
Dunya Holding A.Ş.10,456910,728510,321110,4569%0,00
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0822170,0826590,0817750,082217%0,54
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1500000,1500000,1466660,150000%2,27
Eczacibasi Yatirim Holding A.S.1,84001,85331,82671,8400%0,00
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,85092,90872,85092,8509%-1,99
Ege Endustri ve Ticaret A.S.9,50009,65009,40009,5000%0,00
Ege Profil ve Sanayi A.S.0,2641940,2754020,2545870,264194%3,77
Ege Seramik Sanayi ve Ticaret A.Ş.1,15001,17001,13001,1500%0,00
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,7200000,7300000,7000000,720000%1,41
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,7733300,7840000,7680000,773330%0,00
Emek Elektrik Endüstrisi A.Ş.0,5100000,5250000,5100000,510000%-1,92
Eminis Ambalaj A.S.1,74351,89071,74351,7435%0,45
Enka Insaat ve Sanayi A.S.0,8440370,8440370,8320370,844037%0,96
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,56601,59211,55301,5660%0,00
Eregli Demir ve Celik Fabrikalari T.A.S.0,4251510,4286360,4181810,425151%0,83
Ersu Meyve ve Gida Sanayi A.S.0,6003000,6055200,5950800,600300%0,88
Escort Teknoloji Yatırım A.Ş.0,0298910,0300750,0297080,029891%0,62
Federal-Mogul Izmit Piston9,50009,85719,42869,5000%-0,75
Fenerbahçe Futbol A.Ş.6,47206,47206,37696,4720%1,49
Ford Otomotiv Sanayi A.Ş.0,9500000,9550000,9400000,950000%-0,52
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0065230,0066220,0063740,006523%3,13
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.1,94721,98441,93481,9472%0,64
Garanti Faktoring A.S.0,5241200,5354200,5196000,524120%-2,11
Garanti Yatirim Ortakligi A.S.0,3638000,3664600,3611500,363800%0,00
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0774490,0783240,0770120,077449%-0,56
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,1948660,1966870,1930450,194866%0,00
Global Yatırım Holding A.Ş.0,2702420,2702420,2577310,262735%5,00
Goodyear Lastikleri T.A.Ş.0,0956540,0972230,0948700,095654%-1,61
Göltaş Göller Bölgesi Çimento A.Ş.7,56007,64007,44007,5600%1,61
GSD Denizcilik Gayrimenkul A.Ş.0,4023200,4136600,4023200,402320%-1,39
GSD Holding A.S.0,5222200,5277800,5166700,522220%0,00
Gubre Fabrikalari T.A.S.0,1636900,1663800,1623400,163690%0,41
Hacı Ömer Sabancı Holding A.Ş.2,37882,39992,35782,3788%-1,31
Hektaş Ticaret T.A.Ş.0,0163960,0165670,0160540,016396%0,00
Hürriyet Gazetecilik ve Matbaacılık A.Ş.2,53852,57692,50002,5385%0,76
ICBC Turkey Bank A.S.0,8007500,8144300,7939000,800750%-1,68
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1450000,1480000,1450000,145000%-1,36
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,6322700,6449800,6322700,632270%0,50
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,5900000,6000000,5800000,590000%0,00
Ihlas Holding A.S.0,6757100,6914300,6678600,675710%3,61
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,1045470,1062990,1045470,104547%-1,10
Intema Insaat ve Tesisat Malzeme A.S.0,8221600,8221600,8028900,822160%1,59
Inveo Yatırım Holding A.Ş.0,0309490,0316640,0307110,030949%0,77
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,8339600,8403300,7830300,833960%3,97
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,8339590,8403250,7830300,833959%3,97
Is Finansal Kiralama A.S.0,3126200,3139500,3019800,312620%5,38
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,8964800,9152600,8777100,896480%1,60
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,1512750,1534830,1468580,151275%0,74
Isiklar Enerji ve Yapı Holding A.Ş.0,6200000,6300000,6100000,620000%1,64
Izmir Demir Celik Sanayi A.S.0,5046400,5212400,4913600,504640%-7,88
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.1,57201,58401,56001,5720%-0,76
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,6085800,6143800,5998900,608580%0,96
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,5274600,5321500,5204300,527460%0,45
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2122200,2140400,2104100,212220%0,00
Karsan Otomotiv Sanayii ve Ticaret A.S.1,98972,01861,95131,9897%1,47
Karsu Tekstil Sanayii ve Ticaret A.S.0,9100000,9200000,9000000,910000%-1,09
Kartonsan Karton Sanayi ve Ticaret A.Ş.84,285785,000082,857184,2857%0,85
Kent Gıda Maddeleri Sanayii A.Ş.20,700021,100020,700020,7000%-0,96
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1530800,1610200,1501900,153080%1,92
Kervansaray Yatirim Holding A.S.1,93931,98661,91571,9393%2,50
Klimasan Klima Sanayi ve Ticaret A.Ş.0,5212100,5272700,5181800,521210%0,00
Koç Holding A.Ș.4,57854,62094,53614,5785%-0,92
Konfrut Gida Sanayi ve Ticaret A.S.0,0665620,0693750,0646870,066562%1,91
Konya Cimento Sanayii A.S.34,500035,250034,500034,5000%-0,72
Kordsa Teknik Tekstil A.S.0,1189530,1221110,1184270,118953%-0,88
Koza Anadolu Metal Madencilik A.S.0,2584500,2599100,2526100,258450%-0,56
Kristal Kola ve Meşrubat Sanayi A.Ş.1,02711,03481,01941,0271%1,52
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,32001,35001,32001,3200%0,76
Kütahya Porselen Sanayi A.Ş.1,18831,21431,13641,1883%3,98
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0480480,0482920,0470730,048048%1,54
Logo Yazilim Sanayi ve Ticaret A.S.2,80002,85002,78332,8000%-0,59
Luks Kadife Ticaret Sanayii A.S.1,11081,22371,09301,1108%0,54
Lydia Holding AS1,01651,03711,00971,0165%-1,33
Makina Takim Endustrisi A.S.0,3003900,3003900,2912900,300390%0,00
Marmaris Altinyunus Turistik Tesisler A.S.5,65005,75005,50005,6500%3,67
Marshall Boya ve Vernik Sanayi A.Ş.16,661316,981716,501116,6613%-1,89
Marti Otel İşletmeleri A.Ş.1,21001,24001,20001,2100%0,83
Mazhar Zorlu Holding A.S.1,00001,02000,9900001,0000%1,01
Menderes Tekstil Sanayi ve Ticaret A.S.0,2001100,2001100,1966600,200110%1,75
Merko Gıda Sanayi ve Ticaret A.Ş.1,35061,38621,22621,3506%11,77
Metemtur Otelcilik ve Turizm AS0,8082900,8176300,7989400,808290%1,17
Metro Ticari ve Mali Yatirimlar Holding A.S.0,6450800,6554000,6347600,645080%1,63
Metro Yatirim Ortakligi A.S.0,7133300,7266700,7066700,713330%-1,84
Migros Ticaret Anonim Sirketi10,300010,400010,000010,3000%3,52
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.1,01651,03711,00971,0165%-1,33
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,9262500,9357500,9215000,926250%1,04
Mondi Turkey Corrugated Cardboard Inc.0,9262460,9357460,9214960,926246%1,04
Net Holding A.S.0,3352700,3352700,3189200,335270%5,13
Netas Telekomunikasyon A.S.3,05003,07502,97503,0500%1,67
Nuh Cimento Sanayi A.S.3,87504,05003,87503,8750%-0,64
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,7550000,7650000,7400000,755000%1,34
Otokar Otomotiv ve Savunma Sanayi A.Ş.5,05005,10004,95005,0500%0,00
Oyak Cimento Fabrikalari A.S.0,7416820,7543970,7374440,741682%0,00
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0108940,0113650,0107600,010894%-2,99
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.1,96001,98401,95201,9600%-0,41
Parsan Makina Parçaları Sanayi A.Ş.0,6364700,6401900,6253000,636470%2,40
Penguen Gıda Sanayi A.Ş.0,8369400,8714500,8196800,836940%4,30
Petkim Petrokimya Holding A.S.0,4992700,5089700,4992700,499270%-0,96
Petrokent Turizm A.Ş.15,900016,200015,100015,9000%0,63
Pınar Entegre Et ve Un Sanayi A.Ş.0,1657140,1685710,1614280,165714%2,66
Pinar Su Sanayi ve Ticaret A.S.0,1970000,2059950,1907030,197000%2,82
Pinar Sut Mamulleri Sanayii A.S.0,2271420,2314280,2228570,227142%1,92
Plastik Kart Akıllı Kart Teknolojileri A.Ş.2,47002,47002,44002,4500%0,41
Platform Turizm Tasimacilik A.S.36,900036,900036,650036,6500%-1,29
QNB Bank A.Ş.0,6204370,6235390,6173340,620437%0,00
QNB Finansal Kiralama A.S.1,30351,31401,28781,3035%-0,40
QNB Finansal Kiralama A.Ş.0,1498960,1511000,1480900,149896%-0,40
QNB Finansbank A.Ş.1,01861,02371,01351,0186%0,00
Ral Yatirim Holding A.S.0,1549460,1627720,1549460,154946%-1,49
Ray Sigorta A.S.0,8927200,9340500,8761800,892720%3,85
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,7250000,7400000,7250000,725000%-1,36
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,6632000,6701080,6493830,663200%2,13
Sanko Pazarlama İthalat İhracat A.Ş.1,18681,19381,18001,1868%-0,58
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0885000,0890000,0875000,088500%0,00
Sasa Polyester Sanayi A.Ş.0,0058550,0059070,0057000,005855%0,00
Selcuk Gida Endustri Ihracat A.S.16,663017,095816,446616,6630%0,00
Serve Film Prodüksiyon Eglence A.S.1,32001,35001,32001,3200%0,76
Soktas Tekstil Sanayi ve Ticaret A.S.1,40661,43231,39801,4066%-1,80
Sonmez Filament Sentetik A.S.1,05001,05001,03001,0500%0,96
Sonmez Pamuklu Sanayii A.S.0,1736810,1767830,1736810,173681%0,00
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,74002,74002,70002,7300%1,87
Şeker Finansal Kiralama A.Ş.1,66831,69661,64951,6683%0,00
Şekerbank T.A.Ş.0,7311800,7443200,7268000,731180%-1,18
Tat Gida Sanayi A.S.2,07002,09002,05002,0700%0,98
Tek Art Insaat Ticaret Turizm A.S.5,59825,83145,50495,5982%2,56
Tera Finansal Yatırımlar Holding A.Ş.0,4674140,4788840,4645460,467414%-0,61
Tera Yatirim Teknoloji Holding A.Ş.0,2510250,2578710,2282050,251025%-0,90
Tofas Turk Otomobil Fabrikasi A.S.1,75501,79101,73701,7550%-0,51
Trabzonspor Sportif Yatirim Ve Ticaret A.S.1,73791,73791,71481,7302%3,21
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%0,00
Turcas Petrol A.S.0,9761700,9888500,9635000,976170%-1,28
Turk Prysmian Kablo ve Sistemleri A.S.0,5845900,5872700,5711900,584590%2,35
Turk Sise ve Cam Fabrikalari A.S.0,7018500,7101600,6935500,701850%0,00
Turk Traktor ve Ziraat Makineleri A.S.7,00007,00006,90007,0000%0,72
Turkcell Iletisim Hizmetleri A.S.5,99946,09995,86535,9994%2,29
Turkish Airlines Inc.0,7735200,7862000,7608400,773520%0,00
Turkiye Sigorta A.S.0,0364330,0371570,0359510,036433%-1,31
Turkiye Sınai Kalkınma Bankası A.Ş.0,4408500,4525300,4320900,440850%2,72
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,39521,41621,39521,3952%-0,50
Türkiye Garanti Bankası A.Ş.1,74871,76551,71501,7487%0,00
Türkiye Kalkınma ve Yatırım Bankası A.Ş.1,49941,49941,43641,4994%0,85
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,5593200,5627100,5559300,559320%0,00
Usak Seramik Sanayii A.S.0,0883030,0895920,0825020,088303%8,73
Ülker Bisküvi Sanayi A.Ş.3,76003,80003,68003,7600%3,30
Vakif Finansal Kiralama A.S.0,0095300,0099100,0095300,009530%-3,37
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0693170,0711900,0693170,069317%0,91
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,7052800,7156500,6949100,705280%0,74
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2198400,2220300,2154700,219840%-0,50
Vestel Elektronik Sanayi ve Ticaret A.S.4,98005,02004,96004,9800%-0,40
Viking Kagit ve Seluloz A.S.1,27001,29001,25001,2700%0,79
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,1310000,1320000,1300000,130000%-0,76
Yapi ve Kredi Bankasi A.S.1,36681,37961,35401,3668%0,94
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2054600,2120800,2010400,205460%2,20
Yesil Yapi Endustrisi A.S.0,2664980,2692450,2637510,266498%0,00
Yesil Yatirim Holding A.S.1,29001,42001,28001,2900%-0,77
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0741150,0753300,0735070,074115%-0,81
Zorlu Enerji Elektrik Üretim A.Ş.1,09151,12381,08081,0915%0,00