Amerikan Doları 50,0167 %-0,00Euro 56,1710 %-0,00Gram Altın 6.574,50 %0,09Ons Altın 4.065,37 %0,10Brent Petrol 95,0312 %-0,16EUR/USD 1,1230 %-0,00Bitcoin 80.270,01 %0,16Ethereum 2.426,67 %0,23

27 Mayıs 2005 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,8666660,8800000,8600000,866666%2,36
Afyon Çimento Sanayi T.A.Ş.0,3172900,3200300,3145500,317290%0,00
Akbank T.A.Ş.2,40322,40322,33312,4032%3,01
Akçansa Çimento Sanayi ve Ticaret A.Ş.4,46004,48004,38004,4600%1,36
Akenerji Elektrik Üretim A.Ş.0,8374300,8454100,8294600,837430%0,96
Akin Tekstil A.S.2,36002,36002,28002,3600%3,06
Akmerkez Gayrimenkul Yatirim Ortakligi A.S.14,614014,614014,522114,6140%0,00
Aksa Akrilik Kimya Sanayii A.Ş.0,0831850,0831850,0817870,083185%1,71
Aksigorta A.Ş.1,42771,43361,41021,4277%1,66
Aksu Enerji Ve Ticaret A.S.1,16111,17881,14331,1611%2,34
Alarko Carrier Sanayi ve Ticaret A.S.9,00009,00008,90009,0000%2,27
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0478880,0483270,0465700,047888%0,93
Alarko Holding A.Ş.1,98502,18801,97371,9850%0,57
Alcatel Lucent Teletas Telekomunikasyon A.S.2,46712,47852,38762,4671%1,88
Alkim Alkali Kimya A.S.0,2917550,2917550,2851610,291755%3,51
Alkim Kagit Sanayi ve Ticaret A.S.0,0842850,0850000,0828570,084285%0,85
Altinyunus Cesme Turistik Inc.2,31892,34882,30402,3189%1,97
Anadolu Anonim Türk Sigorta Şirketi0,5293040,5370320,5254410,529304%1,48
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,7148860,7336990,7023440,714886%-0,87
Anadolu Grubu Holding A.S.0,4038460,4215130,4038460,418993%4,40
Anadolu Hayat Emeklilik A.S.0,7119400,7167500,7071300,711940%0,68
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,00881,01390,9886331,0088%1,52
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,3051710,3080910,3037100,305171%0,48
Arcelik A.S.6,53666,53666,34156,5366%3,08
Arena Bilgisayar Sanayi ve Ticaret A.Ş.1,38081,47991,36761,3808%-8,33
Arsan Tekstil Sanayi ve Ticaret A.S.0,0328430,0333770,0325760,032843%0,82
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,2675710,2705110,2661010,267571%0,55
Ata Gayrimenkul Yatirim Ortakligi A.S.0,9066100,9351700,8637800,906610%-2,31
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,4802100,4865300,4675700,480210%4,11
Atlantis Yatirim Holding A.S.1,18881,31331,17751,1888%-4,11
Atlas Yatırım Ortaklığı A.Ş.0,7948200,8183200,7909100,794820%-2,87
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,51381,56241,48951,5138%-3,61
Ayen Enerji A.S.1,45861,46931,43711,4586%1,49
Aygaz A.S.2,74002,78002,66002,7400%3,01
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,98392,02031,94751,9839%3,81
Bak Ambalaj Sanayi ve Ticaret A.S.0,7469600,7499720,7379250,746960%0,40
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,85001,88001,82001,8500%-0,54
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0467190,0474810,0444340,046719%0,00
Batisoke Cimento Sanayi ve Ticaret A.S.0,6334400,6493700,6175000,633440%2,58
Besiktas Futbol Yatirimlari A.S.0,8718040,8866650,8668510,871804%1,15
Big Medya Teknoloji Anonim Sirketi3,07783,09783,05793,0778%1,99
Birlik Mensucat Fabric Industry and Trade Inc.6,08476,08475,92026,0847%1,09
Blume Metal Kimya Anonim Sirketi0,1650850,1669190,1632510,165085%1,69
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.1,98001,98001,95001,9800%2,06
Borusan Yatirim ve Pazarlama A.S.4,04004,06003,98004,0400%8,02
Bosch Fren Sistemleri A.Ş.13,219413,464213,056213,2194%-0,61
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0271080,0276360,0271080,027108%0,00
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,70731,74391,64631,7073%6,06
Burcelik Bursa Celik Dokum Sanayi A.S.0,1161530,1169230,1138460,116153%1,34
Burcelik Vana Sanayi ve Ticaret A.S.0,9220100,9297600,9142600,922010%0,85
Bursa Cimento Fabrikasi A.S.2,03262,08611,96842,0326%4,97
Celik Halat ve Tel Sanayii A.S.1,14851,15751,13941,1485%0,00
Cemtas Celik Makina Sanayi ve Ticaret A.S.1,36551,39311,36551,3655%1,02
Cim Beton Hazirbeton Prefabrication A.S.17,200017,400016,900017,2000%2,38
Cimentas Izmir Cimento Fabrikasi A.S.3,66623,66623,61793,6662%1,33
Coca-Cola İçecek A.Ş.7,35007,45006,90007,3500%8,09
Cosmos Yatirim Holding A.S.0,9400000,9500000,9300000,940000%-2,08
Creditwest Faktoring A.S.0,1213320,1219990,1179990,121332%1,11
Çelebi Hava Servisi A.Ş.4,44444,47224,41674,4444%1,27
Çimsa Çimento Sanayi ve Ticaret A.Ş.5,30005,35005,10005,3000%4,95
Dagi Yatirim Holding A.S.1,27451,29841,26651,2745%-1,84
Dardanel Onentas Gida Sanayi A.S.0,8300000,8400000,8100000,830000%0,00
Demisas Dokum Emaye Sanayi A.S.0,8859200,8859200,8677200,885920%2,10
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.3,24003,26003,22003,2400%1,25
Derimod Konfeksiyon Ayakkabi A.S.0,6041400,6561100,5911500,604140%-0,54
Desa Deri Sanayi Ve Ticaret A.S.0,1024620,1034660,1024620,102462%0,99
Deva Holding A.S.0,6511400,6553700,6384600,651140%1,31
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.5,90005,95005,80005,9000%1,72
Dogan Burda Magazine Publishing and Media Inc.3,07783,09783,05793,0778%1,99
Dogan Sirketler Grubu Holdings A.S.0,9243700,9243700,9063600,924370%1,32
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,6511990,6621430,6457260,651199%0,85
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,6512000,6621400,6457300,651200%0,85
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,6478800,6550800,6118800,647880%5,88
Dogus Otomotiv Servis ve Ticaret A.S.1,65001,66001,63001,6500%0,00
Dogusan Boru Sanayii ve Ticaret A.S.1,92521,97411,85991,9252%4,89
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.1,45021,47871,43131,4502%1,32
Dunya Holding A.Ş.9,913710,04959,77799,9137%1,39
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0892890,0950350,0800060,089289%13,48
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1533330,1533330,1466660,153333%4,55
Eczacibasi Yatirim Holding A.S.1,77331,77331,74671,7733%2,31
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.3,00503,35182,98583,0050%3,31
Ege Endustri ve Ticaret A.S.9,350010,10008,75009,3500%5,65
Ege Profil ve Sanayi A.S.0,2641940,2673960,2625930,264194%0,61
Ege Seramik Sanayi ve Ticaret A.Ş.1,03001,05001,03001,0300%0,98
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,6700000,6700000,6600000,670000%1,52
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,8800000,8960000,8426700,880000%2,48
Emek Elektrik Endüstrisi A.Ş.0,4200000,4250000,4150000,420000%1,20
Eminis Ambalaj A.S.1,70481,72801,68151,7048%0,92
Enka Insaat ve Sanayi A.S.0,8920390,9000400,8800390,892039%1,36
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,53991,55301,51381,5399%2,61
Eregli Demir ve Celik Fabrikalari T.A.S.0,4181810,4181810,4077270,418181%2,56
Ersu Meyve ve Gida Sanayi A.S.0,5846400,5950800,5846400,584640%-0,88
Escort Teknoloji Yatırım A.Ş.0,0289740,0291580,0286080,028974%1,28
Federal-Mogul Izmit Piston9,14299,28579,14299,1429%0,79
Fenerbahçe Futbol A.Ş.6,09136,13896,04386,0913%2,40
Ford Otomotiv Sanayi A.Ş.0,8450000,8500000,8350000,845000%-15,08
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0067700,0068190,0065230,006770%3,79
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.1,78591,79831,77351,7859%0,70
Garanti Faktoring A.S.0,5241200,5263800,5196000,524120%1,76
Garanti Yatirim Ortakligi A.S.0,3584900,3638000,3584900,358490%0,00
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0774490,0778870,0761370,077449%3,51
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,1894020,1894020,1839390,189402%1,96
Global Yatırım Holding A.Ş.0,2427170,2427170,2327080,242717%5,43
Goodyear Lastikleri T.A.Ş.0,0893820,0909500,0885980,089382%0,00
Göltaş Göller Bölgesi Çimento A.Ş.8,20008,28008,04008,2000%0,99
GSD Denizcilik Gayrimenkul A.Ş.0,4079900,4193200,4079900,407990%2,86
GSD Holding A.S.0,5833300,5888900,5666700,583330%3,96
Gubre Fabrikalari T.A.S.0,1576300,1589700,1569500,157630%0,86
Hacı Ömer Sabancı Holding A.Ş.2,44202,45252,41042,4420%1,31
Hektaş Ticaret T.A.Ş.0,0162250,0163960,0160540,016225%2,15
Hürriyet Gazetecilik ve Matbaacılık A.Ş.2,36542,37502,30772,3654%3,36
ICBC Turkey Bank A.S.0,7733700,7802100,7596800,773370%3,67
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1490000,1540000,1480000,149000%0,00
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,6005000,6005000,5877900,600500%2,72
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,5600000,5800000,5400000,560000%0,00
Ihlas Holding A.S.0,6914300,6992800,6757100,691430%3,53
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,0963700,0987060,0952020,096370%-1,20
Intema Insaat ve Tesisat Malzeme A.S.0,8028900,8671300,7386600,802890%1,21
Inveo Yatırım Holding A.Ş.0,0297590,0299970,0297590,029759%0,00
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.1,05681,07591,04401,0568%5,06
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.1,05681,07591,04401,0568%5,06
Is Finansal Kiralama A.S.0,3824700,3891200,3791400,382470%0,00
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,9011800,9058700,8683200,901180%4,35
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,1435460,1446500,1424420,143546%0,00
Isiklar Enerji ve Yapı Holding A.Ş.0,7000000,7100000,6900000,700000%2,94
Izmir Demir Celik Sanayi A.S.0,4681200,4747600,4648000,468120%1,44
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.1,42801,44001,42801,4280%0,00
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,6839300,6926200,6781300,683930%0,86
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.0,5438700,5438700,5345000,543870%1,31
Karsan Otomotiv Sanayii ve Ticaret A.S.2,06662,08592,03782,0666%1,90
Karsu Tekstil Sanayii ve Ticaret A.S.0,8700000,8900000,8600000,870000%1,16
Kartonsan Karton Sanayi ve Ticaret A.Ş.84,285786,428682,857184,2857%1,72
Kent Gıda Maddeleri Sanayii A.Ş.21,200021,300020,800021,2000%0,95
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1357500,1408000,1350200,135750%1,08
Kervansaray Yatirim Holding A.S.2,05762,10492,02212,0576%2,35
Klimasan Klima Sanayi ve Ticaret A.Ş.0,4939400,5060600,4939400,493940%0,62
Koç Holding A.Ș.4,87534,87534,74814,8753%1,77
Konfrut Gida Sanayi ve Ticaret A.S.0,0587500,0609370,0578120,058750%1,08
Konya Cimento Sanayii A.S.37,500039,000037,500037,5000%0,67
Kordsa Teknik Tekstil A.S.0,1100050,1110580,1094790,110005%0,48
Koza Anadolu Metal Madencilik A.S.0,3051700,3080900,3037100,305170%0,48
Kristal Kola ve Meşrubat Sanayi A.Ş.0,9581000,9657600,9427700,958100%0,81
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,43001,44001,41001,4300%1,42
Kütahya Porselen Sanayi A.Ş.1,29871,31171,28571,2987%0,50
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0465850,0468290,0460970,046585%0,53
Logo Yazilim Sanayi ve Ticaret A.S.3,70003,73333,60003,7000%2,78
Luks Kadife Ticaret Sanayii A.S.1,05141,06331,05141,0514%0,00
Lydia Holding AS1,03031,04401,00971,0303%2,04
Makina Takim Endustrisi A.S.0,3732100,3732100,3641100,373210%5,13
Marka Yatirim Holding A.S.1,07541,08381,05861,0754%2,40
Marmaris Altinyunus Turistik Tesisler A.S.6,05006,25006,00006,0500%3,42
Marshall Boya ve Vernik Sanayi A.Ş.16,340916,501116,180716,3409%0,00
Marti Otel İşletmeleri A.Ş.1,16001,17001,14001,1600%1,75
Mazhar Zorlu Holding A.S.0,9500000,9600000,9300000,950000%1,06
Menderes Tekstil Sanayi ve Ticaret A.S.0,2173600,2173600,2104600,217360%3,28
Merko Gıda Sanayi ve Ticaret A.Ş.1,19071,20851,17291,1907%1,52
Metemtur Otelcilik ve Turizm AS0,8409900,8503400,8316500,840990%1,70
Metro Ticari ve Mali Yatirimlar Holding A.S.0,6296000,6347600,6244400,629600%0,83
Metro Yatirim Ortakligi A.S.0,7200000,7333300,7133300,720000%-0,92
Migros Ticaret Anonim Sirketi10,100010,200010,000010,1000%1,00
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.1,03031,04401,00971,0303%2,04
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,9025000,9120000,8882500,902500%2,70
Mondi Turkey Corrugated Cardboard Inc.0,9024960,9119960,8882460,902496%2,70
Net Holding A.S.0,3107400,3107400,3025600,310740%2,70
Netas Telekomunikasyon A.S.3,02503,02502,97503,0250%0,83
Nuh Cimento Sanayi A.S.3,92503,95003,90003,9250%0,00
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,7850000,8150000,7700000,785000%3,97
Otokar Otomotiv ve Savunma Sanayi A.Ş.4,44004,46004,38004,4400%1,83
Oyak Cimento Fabrikalari A.S.0,7501580,7586350,7416820,750158%0,57
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0108270,0110290,0106920,010827%1,26
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.1,89601,90401,88001,8960%1,28
Parsan Makina Parçaları Sanayi A.Ş.0,6178600,6215800,6104100,617860%1,22
Penguen Gıda Sanayi A.Ş.0,7937900,8024200,7851700,793790%2,22
Petkim Petrokimya Holding A.S.0,5138100,5186600,5089700,513810%0,95
Petrokent Turizm A.Ş.18,500018,700018,400018,5000%0,00
Pınar Entegre Et ve Un Sanayi A.Ş.0,1657140,1671420,1642850,165714%1,75
Pinar Su Sanayi ve Ticaret A.S.0,1781090,1790090,1745110,178109%1,02
Pinar Sut Mamulleri Sanayii A.S.0,2285710,2314280,2271420,228571%1,27
Plastik Kart Akıllı Kart Teknolojileri A.Ş.2,80002,80002,72002,7400%0,00
Platform Turizm Tasimacilik A.S.38,600038,780038,170038,1700%0,85
QNB Bank A.Ş.0,7445240,7476260,7010930,744524%7,62
QNB Finansal Kiralama A.S.1,60191,61241,52861,6019%8,51
QNB Finansal Kiralama A.Ş.0,1842100,1854140,1757820,184210%8,51
QNB Finansbank A.Ş.1,22241,22741,15101,2224%7,62
Ral Yatirim Holding A.S.0,1197310,1228610,1072100,119731%-0,65
Ray Sigorta A.S.0,8844500,8927200,8761800,884450%0,94
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,7450000,7700000,7400000,745000%0,00
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,6355670,6493830,6355670,635567%-1,08
Sanko Pazarlama İthalat İhracat A.Ş.1,15921,16621,15241,1592%0,00
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0830000,0830000,0800000,083000%-3,49
Sasa Polyester Sanayi A.Ş.0,0057520,0058550,0057000,005752%0,00
Selcuk Gida Endustri Ihracat A.S.15,797416,013815,581015,7974%1,39
Serve Film Prodüksiyon Eglence A.S.1,43001,44001,41001,4300%1,42
Soktas Tekstil Sanayi ve Ticaret A.S.1,27801,30371,21791,2780%0,68
Sonmez Filament Sentetik A.S.1,00001,01000,9900001,0000%2,04
Sonmez Pamuklu Sanayii A.S.0,1705800,1721310,1674780,170580%0,92
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,78002,79002,77002,7700%2,21
Şeker Finansal Kiralama A.Ş.1,47981,49871,47981,4798%0,00
Şekerbank T.A.Ş.0,6698800,6742600,6611300,669880%2,68
Tat Gida Sanayi A.S.2,64002,66002,60002,6400%1,54
Tek Art Insaat Ticaret Turizm A.S.9,796810,35669,61029,7968%0,96
Tera Finansal Yatırımlar Holding A.Ş.0,4588110,4674140,4559440,458811%-1,84
Tera Yatirim Teknoloji Holding A.Ş.0,2282050,2373330,2236410,228205%2,04
Tofas Turk Otomobil Fabrikasi A.S.1,66501,66501,63801,6650%1,65
Trabzonspor Sportif Yatirim Ve Ticaret A.S.1,78401,78401,73791,7763%1,76
Tukas Gida Sanayi ve Ticaret A.S.0,1722220,1759250,1703700,172222%0,00
Tupras Turkiye Petrol Rafinerileri A.S.2,38572,40002,30002,3857%2,45
Turcas Petrol A.S.1,12201,18541,11561,1220%-1,67
Turk Prysmian Kablo ve Sistemleri A.S.0,6167700,6221400,6087300,616770%3,60
Turk Sise ve Cam Fabrikalari A.S.0,6727800,6727800,6478600,672780%3,85
Turk Traktor ve Ziraat Makineleri A.S.5,65005,70005,50005,6500%1,80
Turkcell Iletisim Hizmetleri A.S.7,16707,37777,08267,1670%-2,30
Turkish Airlines Inc.0,7735200,7798600,7545000,773520%1,67
Turkiye Sigorta A.S.0,0364330,0366740,0354680,036433%2,72
Turkiye Sınai Kalkınma Bankası A.Ş.0,2977900,3021700,2963400,297790%4,61
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,49291,50681,46501,4929%2,39
Türkiye Garanti Bankası A.Ş.1,60071,60071,56041,6007%2,59
Türkiye Kalkınma ve Yatırım Bankası A.Ş.1,37341,41121,36081,3734%0,93
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,5186400,5186400,5118600,518640%0,66
Usak Seramik Sanayii A.S.0,0831470,0850800,0831470,083147%0,00
Ülker Bisküvi Sanayi A.Ş.3,74003,74003,68003,7400%1,63
Vakif Finansal Kiralama A.S.0,0098620,0099100,0097200,009862%1,46
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0693170,0699410,0680680,069317%0,91
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,7260300,7260300,7156500,726030%0,72
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2154700,2176600,2143800,215470%-1,01
Vestel Elektronik Sanayi ve Ticaret A.S.4,66004,70004,56004,6600%2,19
Viking Kagit ve Seluloz A.S.1,06001,11000,9900001,0600%-4,50
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,1280000,1290000,1270000,128000%0,79
Yapi ve Kredi Bankasi A.S.1,30291,31571,27741,3029%2,41
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2054600,2098700,2032500,205460%0,00
Yesil Yapi Endustrisi A.S.0,2610030,2637510,2527610,261003%3,26
Yesil Yatirim Holding A.S.1,10001,11001,09001,1000%1,85
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0753300,0765450,0753300,075330%-0,80
Zorlu Enerji Elektrik Üretim A.Ş.1,09691,10231,07001,0969%2,00