Amerikan Doları 50,0188 %0,00Euro 56,1794 %0,01Gram Altın 6.574,50 %0,09Ons Altın 4.065,21 %0,09Brent Petrol 95,0138 %-0,18EUR/USD 1,1232 %0,01Bitcoin 80.169,99 %0,04Ethereum 2.422,21 %0,05

26 Mayıs 2005 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,8466660,8733330,8466660,846666%-1,55
Afyon Çimento Sanayi T.A.Ş.0,3172900,3227600,3145500,317290%0,00
Akbank T.A.Ş.2,33312,33312,28042,3331%2,31
Akçansa Çimento Sanayi ve Ticaret A.Ş.4,40004,46004,40004,4000%0,00
Akenerji Elektrik Üretim A.Ş.0,8294600,8454100,8214800,829460%-0,95
Akin Tekstil A.S.2,29002,33002,28002,2900%-0,43
Akmerkez Gayrimenkul Yatirim Ortakligi A.S.14,614014,614014,522114,6140%0,00
Aksa Akrilik Kimya Sanayii A.Ş.0,0817870,0824860,0817870,081787%-2,50
Aksigorta A.Ş.1,40441,41611,37531,4044%0,84
Aksu Enerji Ve Ticaret A.S.1,13451,16111,13451,1345%-0,77
Alarko Carrier Sanayi ve Ticaret A.S.8,80009,00008,80008,8000%-1,12
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0474480,0492060,0474480,047448%0,00
Alarko Holding A.Ş.1,97372,00761,97371,9737%-1,13
Alcatel Lucent Teletas Telekomunikasyon A.S.2,42172,45582,41032,4217%0,47
Alkim Alkali Kimya A.S.0,2818650,2851610,2719750,281865%3,01
Alkim Kagit Sanayi ve Ticaret A.S.0,0835710,0850000,0821420,083571%0,86
Altinyunus Cesme Turistik Inc.2,27402,39372,27402,2740%-5,00
Anadolu Anonim Türk Sigorta Şirketi0,5215770,5293040,5138500,521577%0,75
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,7211570,7336990,7148860,721157%0,88
Anadolu Grubu Holding A.S.0,3937540,4038460,3937540,401322%0,63
Anadolu Hayat Emeklilik A.S.0,7071300,7215600,7071300,707130%-0,68
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,9936770,9987210,9886330,993677%1,03
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,3037100,3110110,3022500,303710%0,48
Arcelik A.S.6,34156,43906,34156,3415%0,00
Arena Bilgisayar Sanayi ve Ticaret A.Ş.1,50631,56581,48651,5063%-2,56
Arsan Tekstil Sanayi ve Ticaret A.S.0,0325760,0331100,0323090,032576%-0,81
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,2661010,2705110,2646310,266101%0,00
Ata Gayrimenkul Yatirim Ortakligi A.S.0,9280300,9637200,8423700,928030%12,07
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,4612500,4675700,4549400,461250%0,00
Atlantis Yatirim Holding A.S.1,23971,25671,10391,2397%14,06
Atlas Yatırım Ortaklığı A.Ş.0,8183200,8457200,7439200,818320%10,00
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,57051,59481,34381,5705%15,48
Ayen Enerji A.S.1,43711,46931,42641,4371%0,75
Aygaz A.S.2,66002,70002,64002,6600%-0,75
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,91111,92931,89291,9111%0,96
Bak Ambalaj Sanayi ve Ticaret A.S.0,7439490,7650320,7379250,743949%0,41
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,86001,91001,84001,8600%1,09
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0467190,0469730,0467190,046719%0,00
Batisoke Cimento Sanayi ve Ticaret A.S.0,6175000,6294500,6135200,617500%0,65
Besiktas Futbol Yatirimlari A.S.0,8618970,9015250,8519910,861897%-1,69
Big Medya Teknoloji Anonim Sirketi3,01793,03793,01793,0179%0,00
Birlik Mensucat Fabric Industry and Trade Inc.6,01896,08475,95316,0189%-1,61
Blume Metal Kimya Anonim Sirketi0,1623340,1678360,1623340,162334%-3,28
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.1,94001,98001,90001,9400%1,04
Borusan Yatirim ve Pazarlama A.S.3,74003,80003,72003,7400%0,54
Bosch Fren Sistemleri A.Ş.13,301013,953813,137813,3010%-2,98
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0271080,0272840,0269320,027108%-0,65
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,60981,63421,58541,6098%0,00
Burcelik Bursa Celik Dokum Sanayi A.S.0,1146150,1153840,1138460,114615%-0,67
Burcelik Vana Sanayi ve Ticaret A.S.0,9142600,9375100,9142600,914260%-1,67
Bursa Cimento Fabrikasi A.S.1,93632,08611,92561,9363%0,00
Celik Halat ve Tel Sanayii A.S.1,14851,17561,13041,1485%-1,55
Cemtas Celik Makina Sanayi ve Ticaret A.S.1,35171,36551,33791,3517%4,26
Cim Beton Hazirbeton Prefabrication A.S.16,800017,000016,800016,8000%-0,59
Cimentas Izmir Cimento Fabrikasi A.S.3,61793,66623,61793,6179%-1,32
Coca-Cola İçecek A.Ş.6,80007,00006,80006,8000%0,00
Cosmos Yatirim Holding A.S.0,9600000,9600000,9200000,960000%2,13
Creditwest Faktoring A.S.0,1199990,1306660,1199990,119999%0,00
Çelebi Hava Servisi A.Ş.4,38894,44444,38894,3889%-1,25
Çimsa Çimento Sanayi ve Ticaret A.Ş.5,05005,10005,00005,0500%0,60
Dagi Yatirim Holding A.S.1,29841,33821,24261,2984%1,87
Dardanel Onentas Gida Sanayi A.S.0,8300000,8400000,8100000,830000%0,00
Demisas Dokum Emaye Sanayi A.S.0,8677200,8737900,8677200,867720%0,70
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.3,20003,24003,18003,2000%0,00
Derimod Konfeksiyon Ayakkabi A.S.0,6073900,6398700,6008900,607390%2,19
Desa Deri Sanayi Ve Ticaret A.S.0,1014570,1034660,1014570,101457%1,00
Deva Holding A.S.0,6426900,6511400,6342300,642690%0,00
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.5,80005,90005,75005,8000%-0,85
Dogan Burda Magazine Publishing and Media Inc.3,01793,03793,01793,0179%0,00
Dogan Sirketler Grubu Holdings A.S.0,9123700,9303700,9003600,912370%-0,65
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,6457260,6676150,6402540,645726%-2,48
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,6457300,6676200,6402500,645730%-2,48
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,6118800,6262800,6046900,611880%0,00
Dogus Otomotiv Servis ve Ticaret A.S.1,65001,69001,60001,6500%-7,82
Dogusan Boru Sanayii ve Ticaret A.S.1,83541,85991,81911,8354%1,35
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.1,43131,45021,42181,4313%-1,31
Dunya Holding A.Ş.9,77799,91379,77799,7779%0,00
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0786800,0808910,0782380,078680%-1,66
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1466660,1533330,1466660,146666%-4,35
Eczacibasi Yatirim Holding A.S.1,73331,76001,73331,7333%-2,26
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,90872,90872,87022,9087%2,03
Ege Endustri ve Ticaret A.S.8,85009,30008,75008,8500%-6,35
Ege Profil ve Sanayi A.S.0,2625930,2641940,2609920,262593%1,86
Ege Seramik Sanayi ve Ticaret A.Ş.1,02001,04001,01001,0200%-1,92
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,6600000,6700000,6500000,660000%0,00
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,8586700,8746700,8533300,858670%0,63
Emek Elektrik Endüstrisi A.Ş.0,4150000,4250000,4150000,415000%0,00
Eminis Ambalaj A.S.1,68931,78221,68931,6893%-4,80
Enka Insaat ve Sanayi A.S.0,8800390,9080400,8760390,880039%-2,65
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,50081,52681,50081,5008%-0,86
Eregli Demir ve Celik Fabrikalari T.A.S.0,4077270,4146970,4042420,407727%0,00
Ersu Meyve ve Gida Sanayi A.S.0,5898600,5898600,5846400,589860%0,00
Escort Teknoloji Yatırım A.Ş.0,0286080,0289740,0286080,028608%-1,26
Federal-Mogul Izmit Piston9,07149,28579,07149,0714%-1,55
Fenerbahçe Futbol A.Ş.5,94866,13895,94865,9486%-1,57
Ford Otomotiv Sanayi A.Ş.0,9950001,01000,9750000,995000%2,05
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0065230,0067700,0064240,006523%-2,22
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.1,77351,78591,76111,7735%0,00
Garanti Faktoring A.S.0,5150800,5218600,5083100,515080%1,33
Garanti Yatirim Ortakligi A.S.0,3584900,3664600,3558300,358490%0,00
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0748240,0756990,0748240,074824%-1,72
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,1857600,1875810,1839390,185760%0,00
Global Yatırım Holding A.Ş.0,2377130,2377130,2302060,230206%-1,08
Goodyear Lastikleri T.A.Ş.0,0893820,0901660,0885980,089382%-0,87
Göltaş Göller Bölgesi Çimento A.Ş.8,12008,28007,96008,1200%1,50
GSD Denizcilik Gayrimenkul A.Ş.0,3966600,4079900,3966600,396660%-1,41
GSD Holding A.S.0,5611100,5722200,5555600,561110%0,00
Gubre Fabrikalari T.A.S.0,1562800,1583000,1549300,156280%0,00
Hacı Ömer Sabancı Holding A.Ş.2,41042,44202,39992,4104%0,00
Hektaş Ticaret T.A.Ş.0,0158830,0162250,0158830,015883%-1,07
Hürriyet Gazetecilik ve Matbaacılık A.Ş.2,28852,31732,27882,2885%-0,42
ICBC Turkey Bank A.S.0,7459900,7665300,7459900,745990%0,00
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1490000,1530000,1490000,149000%-1,97
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,5846100,5941500,5814400,584610%-1,08
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,5600000,5700000,5500000,560000%0,00
Ihlas Holding A.S.0,6678600,6914300,6600000,667860%-2,30
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,0975380,0992900,0969540,097538%-0,60
Intema Insaat ve Tesisat Malzeme A.S.0,7932600,8028900,7226000,793260%-0,40
Inveo Yatırım Holding A.Ş.0,0297590,0302350,0292830,029759%0,81
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.1,00581,01220,9485501,0058%7,48
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.1,00581,01220,9485491,0058%7,48
Is Finansal Kiralama A.S.0,3824700,3957700,3724900,382470%0,00
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,8636300,8730100,8542400,863630%0,55
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,1435460,1446500,1413380,143546%0,00
Isiklar Enerji ve Yapı Holding A.Ş.0,6800000,7000000,6800000,680000%-1,45
Izmir Demir Celik Sanayi A.S.0,4614800,4648000,4448800,461480%5,30
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.1,42801,45201,42801,4280%0,00
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,6781300,6897200,6723400,678130%4,46
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2104100,2122200,2085900,210410%1,76
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,5368400,5485600,5345000,536840%3,15
Karsan Otomotiv Sanayii ve Ticaret A.S.2,02822,04742,00902,0282%-1,40
Karsu Tekstil Sanayii ve Ticaret A.S.0,8600000,8900000,8600000,860000%-1,15
Kartonsan Karton Sanayi ve Ticaret A.Ş.82,857184,285782,142982,8571%-0,85
Kent Gıda Maddeleri Sanayii A.Ş.21,000021,200021,000021,0000%-0,47
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1343000,1371900,1335800,134300%-1,07
Kervansaray Yatirim Holding A.S.2,01032,02211,98662,0103%0,00
Klimasan Klima Sanayi ve Ticaret A.Ş.0,4909100,4939400,4878800,490910%0,00
Koç Holding A.Ș.4,79054,83294,70574,7905%0,89
Konfrut Gida Sanayi ve Ticaret A.S.0,0581250,0606250,0581250,058125%-3,63
Konya Cimento Sanayii A.S.37,250037,750037,000037,2500%0,00
Kordsa Teknik Tekstil A.S.0,1094790,1115840,1089530,109479%-0,95
Koza Anadolu Metal Madencilik A.S.0,3037100,3110100,3022500,303710%0,48
Kristal Kola ve Meşrubat Sanayi A.Ş.0,9504400,9581000,9427700,950440%0,00
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,41001,43001,41001,4100%-1,40
Kütahya Porselen Sanayi A.Ş.1,29221,33121,28571,2922%1,53
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0463410,0478040,0463410,046341%-1,56
Logo Yazilim Sanayi ve Ticaret A.S.3,60003,76673,60003,6000%-0,92
Luks Kadife Ticaret Sanayii A.S.1,05141,05741,04551,0514%-1,12
Lydia Holding AS1,00971,02340,9959311,0097%-0,68
Makina Takim Endustrisi A.S.0,3550100,3732100,3550100,355010%-4,88
Marka Yatirim Holding A.S.1,05021,06701,04181,0502%2,46
Marmaris Altinyunus Turistik Tesisler A.S.5,85006,60005,80005,8500%-3,31
Marshall Boya ve Vernik Sanayi A.Ş.16,340916,661316,180716,3409%0,99
Marti Otel İşletmeleri A.Ş.1,14001,16001,14001,1400%-0,87
Mazhar Zorlu Holding A.S.0,9400000,9600000,9400000,940000%0,00
Menderes Tekstil Sanayi ve Ticaret A.S.0,2104600,2173600,2104600,210460%-1,61
Merko Gıda Sanayi ve Ticaret A.Ş.1,17291,20851,17291,1729%-1,49
Metemtur Otelcilik ve Turizm AS0,8269700,8550100,8269700,826970%-3,28
Metro Ticari ve Mali Yatirimlar Holding A.S.0,6244400,6347600,6192700,624440%0,00
Metro Yatirim Ortakligi A.S.0,7266700,7266700,7200000,726670%0,93
Migros Ticaret Anonim Sirketi10,000010,20009,850010,0000%1,52
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.1,00971,02340,9959301,0097%-0,68
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,8787500,9025000,8787500,878750%-1,07
Mondi Turkey Corrugated Cardboard Inc.0,8787460,9024960,8787460,878746%-1,07
Net Holding A.S.0,3025600,3107400,3025600,302560%-2,63
Netas Telekomunikasyon A.S.3,00003,00002,92503,0000%4,35
Nuh Cimento Sanayi A.S.3,92504,00003,90003,9250%0,00
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,7550000,7600000,7150000,755000%0,67
Otokar Otomotiv ve Savunma Sanayi A.Ş.4,36004,44004,36004,3600%-0,91
Oyak Cimento Fabrikalari A.S.0,7459200,7501580,7416820,745920%0,57
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0106920,0109610,0106920,010692%-0,63
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.1,87201,92801,84001,8720%1,30
Parsan Makina Parçaları Sanayi A.Ş.0,6104100,6104100,6029700,610410%0,00
Penguen Gıda Sanayi A.Ş.0,7765400,8024200,7765400,776540%-1,10
Petkim Petrokimya Holding A.S.0,5089700,5235100,5089700,508970%-0,94
Petrokent Turizm A.Ş.18,500018,900018,400018,5000%-1,07
Pınar Entegre Et ve Un Sanayi A.Ş.0,1628570,1657140,1614280,162857%-1,72
Pinar Su Sanayi ve Ticaret A.S.0,1763100,1790090,1745110,176310%-0,51
Pinar Sut Mamulleri Sanayii A.S.0,2257140,2314280,2214280,225714%-1,86
Plastik Kart Akıllı Kart Teknolojileri A.Ş.2,80002,80002,72002,7400%0,74
QNB Bank A.Ş.0,6917870,7166040,6886850,691787%-0,89
QNB Finansal Kiralama A.S.1,47621,50771,46581,4762%0,71
QNB Finansal Kiralama A.Ş.0,1697620,1733740,1685580,169762%0,71
QNB Finansbank A.Ş.1,13581,17651,13071,1358%-0,89
Ral Yatirim Holding A.S.0,1205140,1244270,1197310,120514%-1,28
Ray Sigorta A.S.0,8761800,8844500,8761800,876180%0,00
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,7450000,7650000,7450000,745000%-1,97
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,6424750,6493830,6355670,642475%2,20
Sanko Pazarlama İthalat İhracat A.Ş.1,15921,18681,15241,1592%0,60
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0860000,0865000,0855000,086000%0,58
Sasa Polyester Sanayi A.Ş.0,0057520,0057520,0056480,005752%0,91
Selcuk Gida Endustri Ihracat A.S.15,581015,797415,581015,5810%0,00
Serve Film Prodüksiyon Eglence A.S.1,41001,43001,41001,4100%-1,40
Soktas Tekstil Sanayi ve Ticaret A.S.1,26941,29511,26081,2694%-0,67
Sonmez Filament Sentetik A.S.0,9800001,00000,9700000,980000%-1,01
Sonmez Pamuklu Sanayii A.S.0,1690290,1705800,1674780,169029%0,00
Şeker Finansal Kiralama A.Ş.1,47981,51751,46101,4798%0,64
Şekerbank T.A.Ş.0,6523700,6655100,6479900,652370%-0,67
Tat Gida Sanayi A.S.2,60002,64002,54002,6000%2,36
Tek Art Insaat Ticaret Turizm A.S.9,703510,07679,51699,7035%0,97
Tera Finansal Yatırımlar Holding A.Ş.0,4674140,4817520,4473410,467414%1,88
Tera Yatirim Teknoloji Holding A.Ş.0,2236410,2396150,2167940,223641%-4,85
Tofas Turk Otomobil Fabrikasi A.S.1,63801,65601,62901,6380%-0,55
Trabzonspor Sportif Yatirim Ve Ticaret A.S.1,76861,76861,73021,7456%-0,44
Tukas Gida Sanayi ve Ticaret A.S.0,1722220,1740740,1703700,172222%-1,06
Tupras Turkiye Petrol Rafinerileri A.S.2,32862,35712,31432,3286%0,62
Turcas Petrol A.S.1,14101,20441,09661,1410%7,14
Turk Prysmian Kablo ve Sistemleri A.S.0,5953200,6221400,5899600,595320%-1,77
Turk Sise ve Cam Fabrikalari A.S.0,6478600,6520200,6354000,647860%1,96
Turk Traktor ve Ziraat Makineleri A.S.5,55005,60005,50005,5500%-0,89
Turkcell Iletisim Hizmetleri A.S.7,33567,37777,20917,3356%-0,57
Turkish Airlines Inc.0,7608400,7735200,7545000,760840%0,00
Turkiye Sigorta A.S.0,0354680,0359510,0337790,035468%0,00
Turkiye Sınai Kalkınma Bankası A.Ş.0,2846600,2890400,2802800,284660%0,00
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,45801,51381,45801,4580%0,48
Türkiye Garanti Bankası A.Ş.1,56041,59401,55361,5604%-0,43
Türkiye Kalkınma ve Yatırım Bankası A.Ş.1,36081,37341,34821,3608%0,93
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,5152500,5220300,5016900,515250%0,66
Usak Seramik Sanayii A.S.0,0831470,0850800,0825020,083147%0,78
Ülker Bisküvi Sanayi A.Ş.3,68003,70003,64003,6800%0,55
Vakif Finansal Kiralama A.S.0,0097200,0100990,0097200,009720%-0,97
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0686920,0693170,0649450,068692%-0,90
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,7208400,7208400,7104700,720840%0,00
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2176600,2220300,2165600,217660%0,00
Vestel Elektronik Sanayi ve Ticaret A.S.4,56004,60004,54004,5600%0,00
Viking Kagit ve Seluloz A.S.1,11001,32001,11001,1100%-13,95
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,1290000,1290000,1240000,127000%0,79
Yapi ve Kredi Bankasi A.S.1,27231,27741,25701,2723%0,61
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2054600,2076700,2032500,205460%1,09
Yesil Yapi Endustrisi A.S.0,2527610,2610030,2500140,252761%-2,13
Yesil Yatirim Holding A.S.1,08001,11001,07001,0800%-0,92
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0759370,0771520,0753300,075937%0,81
Zorlu Enerji Elektrik Üretim A.Ş.1,07541,09151,06461,0754%0,00