Amerikan Doları 50,0185 %0,00Euro 56,1716 %-0,00Gram Altın 6.574,50 %0,09Ons Altın 4.065,37 %0,10Brent Petrol 95,0312 %-0,16EUR/USD 1,1230 %-0,00Bitcoin 80.268,01 %0,16Ethereum 2.425,43 %0,18

20 Mayıs 2005 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,8866660,9000000,8733330,886666%0,00
Afyon Çimento Sanayi T.A.Ş.0,3337000,3419100,3337000,333700%-0,81
Akbank T.A.Ş.2,57872,59622,54362,5787%2,08
Akçansa Çimento Sanayi ve Ticaret A.Ş.4,72004,86004,68004,7200%-0,84
Akenerji Elektrik Üretim A.Ş.0,8932600,9012400,8773100,893260%0,90
Akin Tekstil A.S.2,38002,40002,21002,3800%0,42
Akmerkez Gayrimenkul Yatirim Ortakligi A.S.14,705914,797814,614014,7059%0,00
Aksa Akrilik Kimya Sanayii A.Ş.0,0908740,0915730,0901750,090874%0,00
Aksigorta A.Ş.1,52971,54431,50061,5297%0,96
Aksu Enerji Ve Ticaret A.S.1,22311,23201,20541,2231%1,47
Alarko Carrier Sanayi ve Ticaret A.S.9,55009,60009,45009,5500%1,06
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0509630,0514030,0496450,050963%1,75
Alarko Holding A.Ş.2,08652,09782,00762,0865%1,65
Alcatel Lucent Teletas Telekomunikasyon A.S.2,62632,62632,60362,6263%1,76
Alkim Alkali Kimya A.S.0,2967000,2999960,2950510,296700%0,56
Alkim Kagit Sanayi ve Ticaret A.S.0,0892850,0914280,0892850,089285%0,81
Altinyunus Cesme Turistik Inc.2,40872,43862,39372,4087%0,62
Anadolu Anonim Türk Sigorta Şirketi0,5949850,5988480,5872580,594985%1,99
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,7274280,7462410,7274280,727428%-0,85
Anadolu Grubu Holding A.S.0,4088940,4290850,4088940,424037%3,07
Anadolu Hayat Emeklilik A.S.0,7359900,7504200,7311800,735990%0,66
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,04921,05921,02901,0492%1,96
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,2715870,2788880,2701270,271587%-1,06
Arcelik A.S.6,68296,73176,58546,6829%2,24
Arena Bilgisayar Sanayi ve Ticaret A.Ş.1,60541,63851,49311,6054%7,52
Arsan Tekstil Sanayi ve Ticaret A.S.0,0360470,0365810,0357800,036047%0,75
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,2866830,2896240,2837430,286683%1,56
Ata Gayrimenkul Yatirim Ortakligi A.S.0,8566400,8780600,8566400,856640%0,00
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,5244400,5623500,5244400,524440%-3,49
Atlantis Yatirim Holding A.S.1,13221,14351,13221,1322%0,00
Atlas Yatırım Ortaklığı A.Ş.0,8183200,8339800,8183200,818320%-0,48
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,47331,61901,42481,4733%-0,55
Ayen Enerji A.S.1,55511,57651,53361,5551%-1,36
Aygaz A.S.2,86002,88002,84002,8600%0,70
Bagfas Bandirma Gübre Fabrikaları A.Ş.2,05672,09311,98392,0567%5,61
Bak Ambalaj Sanayi ve Ticaret A.S.0,8132230,8192470,8071990,813223%0,75
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,97002,02001,97001,9700%0,00
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0469730,0474810,0464650,046973%-0,54
Batisoke Cimento Sanayi ve Ticaret A.S.0,6812500,6971800,6692900,681250%-1,15
Besiktas Futbol Yatirimlari A.S.0,8965710,9015250,8321770,896571%1,12
Big Medya Teknoloji Anonim Sirketi3,29773,35763,23773,2977%-0,60
Birlik Mensucat Fabric Industry and Trade Inc.6,21626,34786,18336,2162%0,53
Blume Metal Kimya Anonim Sirketi0,1715050,1742560,1687540,171505%2,19
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,08002,14002,06002,0800%0,97
Borusan Yatirim ve Pazarlama A.S.4,06004,10004,06004,0600%1,00
Bosch Fren Sistemleri A.Ş.12,077012,566611,505812,0770%4,96
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0286920,0290440,0285160,028692%1,24
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,76831,79271,75611,7683%0,69
Burcelik Bursa Celik Dokum Sanayi A.S.0,1176920,1192300,1176920,117692%0,66
Burcelik Vana Sanayi ve Ticaret A.S.0,9762400,9839900,9685000,976240%0,00
Bursa Cimento Fabrikasi A.S.2,04332,05402,02192,0433%2,14
Celik Halat ve Tel Sanayii A.S.1,14851,17561,13041,1485%-0,78
Cemtas Celik Makina Sanayi ve Ticaret A.S.1,35171,36551,32411,3517%0,51
Cim Beton Hazirbeton Prefabrication A.S.17,500017,700017,400017,5000%0,00
Cimentas Izmir Cimento Fabrikasi A.S.3,69033,73853,66623,6903%0,66
Coca-Cola İçecek A.Ş.7,15007,25007,10007,1500%0,00
Cosmos Yatirim Holding A.S.1,02001,04001,01001,0200%-0,97
Creditwest Faktoring A.S.0,1226660,1233320,1186660,122666%3,96
Çelebi Hava Servisi A.Ş.4,80564,83334,77784,8056%1,17
Çimsa Çimento Sanayi ve Ticaret A.Ş.5,10005,20005,10005,1000%-0,97
Dagi Yatirim Holding A.S.1,34621,35411,31431,3462%0,60
Dardanel Onentas Gida Sanayi A.S.0,8900000,8900000,8800000,890000%1,14
Demisas Dokum Emaye Sanayi A.S.0,9041200,9162600,8980600,904120%0,00
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.3,42003,46003,42003,4200%0,00
Derimod Konfeksiyon Ayakkabi A.S.0,5489200,5521700,5456700,548920%0,60
Desa Deri Sanayi Ve Ticaret A.S.0,1064800,1074840,1054750,106480%0,00
Deva Holding A.S.0,7399400,7526200,7357100,739940%0,57
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.6,25006,30006,10006,2500%1,63
Dogan Burda Magazine Publishing and Media Inc.3,29773,35763,23773,2977%-0,60
Dogan Sirketler Grubu Holdings A.S.1,00241,00840,9964001,0024%1,21
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,6676150,6730880,6621430,667615%0,83
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,6676200,6730900,6621400,667620%0,83
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,6622700,6766700,6550800,662270%0,00
Dogus Otomotiv Servis ve Ticaret A.S.1,83001,84001,77001,8300%3,98
Dogusan Boru Sanayii ve Ticaret A.S.1,90881,95781,90881,9088%0,43
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.1,59241,60191,55451,5924%2,44
Dunya Holding A.Ş.10,592710,728510,456910,5927%1,30
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0914990,0923830,0906150,091499%1,97
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1633330,1766660,1600000,163333%2,08
Eczacibasi Yatirim Holding A.S.1,92001,93331,89331,9200%1,41
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,98583,00502,92802,9858%1,31
Ege Endustri ve Ticaret A.S.9,900010,00009,80009,9000%1,02
Ege Profil ve Sanayi A.S.0,2689980,2754020,2657950,268998%-0,59
Ege Seramik Sanayi ve Ticaret A.Ş.1,15001,15001,13001,1500%1,77
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,7200000,7400000,7200000,720000%0,00
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,8853300,8906700,8533300,885330%3,75
Emek Elektrik Endüstrisi A.Ş.0,4500000,4550000,4450000,450000%1,12
Eminis Ambalaj A.S.1,88301,91401,85201,8830%0,83
Enka Insaat ve Sanayi A.S.0,8760390,8800390,8600380,876039%0,92
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,64431,64431,61821,6443%1,61
Eregli Demir ve Celik Fabrikalari T.A.S.0,4216660,4251510,4181810,421666%1,68
Ersu Meyve ve Gida Sanayi A.S.0,6107400,6211800,6003000,610740%0,86
Escort Teknoloji Yatırım A.Ş.0,0308080,0313580,0304410,030808%1,21
Federal-Mogul Izmit Piston9,64299,78579,42869,6429%2,27
Fenerbahçe Futbol A.Ş.6,94796,99556,75766,9479%2,82
Ford Otomotiv Sanayi A.Ş.0,9750000,9800000,9600000,975000%2,63
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0072640,0081540,0070660,007264%-4,55
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.1,88521,89761,83561,8852%2,70
Garanti Faktoring A.S.0,5444500,5534900,5399300,544450%0,84
Garanti Yatirim Ortakligi A.S.0,3877000,3983200,3877000,387700%0,00
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0813870,0818250,0809500,081387%-0,54
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,2039720,2076140,2021510,203972%0,00
Global Yatırım Holding A.Ş.0,2727440,2727440,2602330,267740%2,88
Goodyear Lastikleri T.A.Ş.0,0987910,0995750,0972230,098791%2,44
Göltaş Göller Bölgesi Çimento A.Ş.8,76008,84008,60008,7600%1,39
GSD Denizcilik Gayrimenkul A.Ş.0,4419900,4476600,4363200,441990%0,00
GSD Holding A.S.0,6500000,6611100,6388900,650000%0,86
Gubre Fabrikalari T.A.S.0,1711000,1737900,1711000,171100%0,00
Hacı Ömer Sabancı Holding A.Ş.2,58942,61042,51572,5894%2,93
Hektaş Ticaret T.A.Ş.0,0170790,0174210,0169080,017079%1,01
Hürriyet Gazetecilik ve Matbaacılık A.Ş.2,51922,55772,50002,5192%0,77
ICBC Turkey Bank A.S.0,8691900,8760300,8486500,869190%2,42
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1520000,1550000,1480000,152000%2,01
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,6545100,6576900,6418000,654510%1,98
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,6300000,6400000,6200000,630000%0,00
Ihlas Holding A.S.0,7542800,7542800,7150000,754280%4,35
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,0987060,1004580,0969540,098706%0,00
Intema Insaat ve Tesisat Malzeme A.S.0,8542800,8735500,8414300,854280%1,53
Inveo Yatırım Holding A.Ş.0,0319020,0328540,0319020,031902%-2,19
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,9039900,9294500,8976200,903990%-0,70
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,9039860,9294500,8976200,903986%-0,70
Is Finansal Kiralama A.S.0,3525300,3591900,3492100,352530%0,95
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,9528100,9668900,9246400,952810%3,05
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,1501710,1523790,1479620,150171%0,74
Isiklar Enerji ve Yapı Holding A.Ş.0,7300000,7300000,7000000,730000%2,82
Izmir Demir Celik Sanayi A.S.0,4780800,4814000,4714400,478080%0,70
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.1,56001,57201,52401,5600%3,17
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,6955200,7071100,6926200,695520%-0,42
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2194800,2231000,2176600,219480%0,84
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,5649700,5720000,5649700,564970%0,00
Karsan Otomotiv Sanayii ve Ticaret A.S.2,22042,30691,97052,2204%12,68
Karsu Tekstil Sanayii ve Ticaret A.S.0,9200000,9400000,9200000,920000%0,00
Kartonsan Karton Sanayi ve Ticaret A.Ş.90,000091,428687,142990,0000%4,13
Kent Gıda Maddeleri Sanayii A.Ş.22,800023,200022,500022,8000%1,79
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1487400,1509100,1480200,148740%-0,97
Kervansaray Yatirim Holding A.S.1,97482,06941,95111,9748%0,60
Klimasan Klima Sanayi ve Ticaret A.Ş.0,5333300,5757600,5303000,533330%1,15
Koç Holding A.Ș.5,12965,17204,96015,1296%5,22
Konfrut Gida Sanayi ve Ticaret A.S.0,0659370,0665620,0656250,065937%-0,47
Konya Cimento Sanayii A.S.40,250040,500039,750040,2500%0,63
Kordsa Teknik Tekstil A.S.0,1310590,1321120,1305330,131059%0,40
Koza Anadolu Metal Madencilik A.S.0,2715900,2788900,2701300,271590%-1,06
Kristal Kola ve Meşrubat Sanayi A.Ş.1,06541,07311,03481,0654%2,21
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,45001,48001,44001,4500%0,69
Kütahya Porselen Sanayi A.Ş.1,35061,35711,28571,3506%2,97
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0478040,0482920,0475600,047804%-0,51
Logo Yazilim Sanayi ve Ticaret A.S.3,40003,43333,31673,4000%3,03
Luks Kadife Ticaret Sanayii A.S.1,12271,12271,11081,1227%0,00
Lydia Holding AS1,05091,05771,03031,0509%2,68
Makina Takim Endustrisi A.S.0,4005200,4005200,3823200,400520%4,76
Marka Yatirim Holding A.S.0,9661600,9745600,9577600,966160%1,77
Marmaris Altinyunus Turistik Tesisler A.S.5,90006,05005,85005,9000%1,72
Marshall Boya ve Vernik Sanayi A.Ş.16,821517,302216,501116,8215%0,96
Marti Otel İşletmeleri A.Ş.1,26001,27001,24001,2600%3,28
Mazhar Zorlu Holding A.S.1,02001,03001,02001,0200%2,00
Menderes Tekstil Sanayi ve Ticaret A.S.0,2311600,2415100,2311600,231160%0,00
Merko Gıda Sanayi ve Ticaret A.Ş.1,26181,29731,26181,2618%-1,39
Metemtur Otelcilik ve Turizm AS0,8737000,8877100,8596800,873700%2,19
Metro Ticari ve Mali Yatirimlar Holding A.S.0,6554000,6657200,6554000,655400%-1,55
Metro Yatirim Ortakligi A.S.0,7866700,7866700,7666700,786670%2,61
Migros Ticaret Anonim Sirketi10,300010,400010,200010,3000%1,98
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.1,05091,05781,03031,0509%2,68
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,9405000,9405000,9262500,940500%2,06
Mondi Turkey Corrugated Cardboard Inc.0,9404960,9404960,9262460,940496%1,54
Net Holding A.S.0,3270900,3352700,3189200,327090%0,00
Netas Telekomunikasyon A.S.3,22503,32503,22503,2250%-2,27
Nuh Cimento Sanayi A.S.3,92503,97503,92503,9250%0,00
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,8150000,8250000,8100000,815000%0,00
Otokar Otomotiv ve Savunma Sanayi A.Ş.4,78004,80004,66004,7800%3,02
Oyak Cimento Fabrikalari A.S.0,7840640,7967780,7840640,784064%-0,54
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0113650,0117010,0112980,011365%0,00
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.2,12002,14002,10002,1200%1,92
Parsan Makina Parçaları Sanayi A.Ş.0,6476300,6513600,6401900,647630%0,58
Penguen Gıda Sanayi A.Ş.0,8541900,8714500,8541900,854190%0,00
Petkim Petrokimya Holding A.S.0,5283600,5380500,5041200,528360%6,86
Petrokent Turizm A.Ş.19,300020,000018,000019,3000%6,63
Pınar Entegre Et ve Un Sanayi A.Ş.0,1742850,1757140,1728570,174285%0,83
Pinar Su Sanayi ve Ticaret A.S.0,1916030,1952010,1907030,191603%0,47
Pinar Sut Mamulleri Sanayii A.S.0,2428570,2471420,2400000,242857%0,59
Plastik Kart Akıllı Kart Teknolojileri A.Ş.2,92002,92002,80002,8400%0,71
QNB Bank A.Ş.0,6638670,6824800,6545610,663867%1,42
QNB Finansal Kiralama A.S.1,50771,53911,44481,5077%0,70
QNB Finansal Kiralama A.Ş.0,1733740,1769860,1661500,173374%0,70
QNB Finansbank A.Ş.1,08991,12051,07461,0899%1,42
Ral Yatirim Holding A.S.0,1314700,1338170,1306870,131470%-1,18
Ray Sigorta A.S.0,8844500,8927200,8761800,884450%0,00
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,7600000,7750000,7400000,760000%2,01
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,6770170,6839250,6701080,677017%0,00
Sanko Pazarlama İthalat İhracat A.Ş.1,24211,25591,23521,2421%0,56
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0935000,0955000,0930000,093500%0,54
Sasa Polyester Sanayi A.Ş.0,0061660,0062180,0060630,006166%1,70
Selcuk Gida Endustri Ihracat A.S.16,879417,095816,663016,8794%1,30
Serve Film Prodüksiyon Eglence A.S.1,45001,48001,44001,4500%0,00
Soktas Tekstil Sanayi ve Ticaret A.S.1,38941,39801,37231,3894%-0,61
Sonmez Filament Sentetik A.S.1,05001,07001,05001,0500%-0,94
Sonmez Pamuklu Sanayii A.S.0,1752320,1783330,1736810,175232%-0,88
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,74002,75002,73002,7500%0,00
Şeker Finansal Kiralama A.Ş.1,59291,63061,59291,5929%-1,74
Şekerbank T.A.Ş.0,7049100,7049100,6961500,704910%0,63
Tat Gida Sanayi A.S.2,68002,70002,64002,6800%4,69
Tek Art Insaat Ticaret Turizm A.S.9,47029,61028,58399,4702%9,73
Tera Finansal Yatırımlar Holding A.Ş.0,4846190,4874870,4731490,484619%0,60
Tera Yatirim Teknoloji Holding A.Ş.0,2784090,2784090,2784090,278409%0,00
Tofas Turk Otomobil Fabrikasi A.S.1,77301,78201,74601,7730%2,07
Trabzonspor Sportif Yatirim Ve Ticaret A.S.2,03782,03781,89941,9801%4,25
Tukas Gida Sanayi ve Ticaret A.S.0,1888880,1925920,1870370,188888%0,00
Tupras Turkiye Petrol Rafinerileri A.S.2,28572,31432,27142,2857%1,27
Turcas Petrol A.S.1,06491,08391,06491,0649%0,00
Turk Prysmian Kablo ve Sistemleri A.S.0,6462700,6704000,6462700,646270%-2,43
Turk Sise ve Cam Fabrikalari A.S.0,7184600,7184600,6977000,718460%3,59
Turk Traktor ve Ziraat Makineleri A.S.6,00006,05005,90006,0000%0,84
Turkcell Iletisim Hizmetleri A.S.7,71507,75727,58857,7150%2,23
Turkish Airlines Inc.0,7862000,7988800,7735200,786200%2,48
Turkiye Sigorta A.S.0,0381220,0381220,0373980,038122%1,94
Turkiye Sınai Kalkınma Bankası A.Ş.0,3211500,3226100,3167700,321150%1,38
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,59061,73011,59061,5906%1,79
Türkiye Garanti Bankası A.Ş.1,71501,76551,69821,7150%-0,97
Türkiye Kalkınma ve Yatırım Bankası A.Ş.1,46161,49941,46161,4616%0,87
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,5491500,5593200,5457600,549150%1,25
Usak Seramik Sanayii A.S.0,0902370,0921700,0895920,090237%-1,41
Ülker Bisküvi Sanayi A.Ş.3,96003,98003,90003,9600%1,54
Vakif Finansal Kiralama A.S.0,0096250,0098150,0094830,009625%1,50
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0711900,0736880,0711900,071190%-0,87
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,7364000,7571400,7312100,736400%0,00
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2264100,2285900,2253100,226410%1,47
Vestel Elektronik Sanayi ve Ticaret A.S.4,84004,88004,80004,8400%1,26
Viking Kagit ve Seluloz A.S.1,38001,40001,36001,3800%2,22
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,1340000,1350000,1310000,131000%-2,24
Yapi ve Kredi Bankasi A.S.1,34121,37961,34121,3412%0,00
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2187100,2209200,2142900,218710%2,06
Yesil Yapi Endustrisi A.S.0,2829820,2857300,2802350,282982%0,98
Yesil Yatirim Holding A.S.1,21001,21001,18001,2100%1,68
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0783670,0795820,0771520,078367%0,78
Zorlu Enerji Elektrik Üretim A.Ş.1,09691,10231,08081,0969%0,99