Amerikan Doları 50,0187 %0,00Euro 56,1711 %-0,00Gram Altın 6.570,50 %0,03Ons Altın 4.062,73 %0,03Brent Petrol 95,0944 %-0,09EUR/USD 1,1230 %-0,00Bitcoin 80.208,57 %0,09Ethereum 2.422,80 %0,07

30 Mayıs 2005 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,8933330,9000000,8600000,893333%3,08
Afyon Çimento Sanayi T.A.Ş.0,3255000,3364400,2954100,325500%2,59
Akbank T.A.Ş.2,45592,45592,35062,4559%2,19
Akçansa Çimento Sanayi ve Ticaret A.Ş.4,50004,50004,42004,5000%0,90
Akenerji Elektrik Üretim A.Ş.0,8454100,8533900,8294600,845410%0,95
Akin Tekstil A.S.2,33002,34002,31002,3300%-1,27
Akmerkez Gayrimenkul Yatirim Ortakligi A.S.14,522114,705914,522114,5221%-0,63
Aksa Akrilik Kimya Sanayii A.Ş.0,0824860,0838840,0810880,082486%-0,84
Aksigorta A.Ş.1,50061,54431,42191,5006%5,10
Aksu Enerji Ve Ticaret A.S.1,16111,16991,10791,1611%0,00
Alarko Carrier Sanayi ve Ticaret A.S.8,90008,90008,65008,9000%-1,11
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0492060,0496450,0470090,049206%2,75
Alarko Holding A.Ş.1,98501,99631,97371,9850%0,00
Alcatel Lucent Teletas Telekomunikasyon A.S.2,52402,54672,43302,5240%2,30
Alkim Alkali Kimya A.S.0,2884580,2934030,2752710,288458%-1,13
Alkim Kagit Sanayi ve Ticaret A.S.0,0850000,0871420,0835710,085000%0,85
Altinyunus Cesme Turistik Inc.2,34882,40872,28902,3488%1,29
Anadolu Anonim Türk Sigorta Şirketi0,5370320,5408950,5138500,537032%1,46
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,6835310,6960730,6647180,683531%-4,39
Anadolu Grubu Holding A.S.0,4139450,4240370,4139450,418993%0,00
Anadolu Hayat Emeklilik A.S.0,6905300,7044800,6765800,690530%-3,01
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,03911,04920,9987211,0391%3,00
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,2949500,3007900,2861890,294950%-3,35
Arcelik A.S.6,63426,68296,34156,6342%1,49
Arena Bilgisayar Sanayi ve Ticaret A.Ş.1,43371,48651,35441,4337%3,83
Arsan Tekstil Sanayi ve Ticaret A.S.0,0328430,0331100,0323090,032843%0,00
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,2616900,2646310,2572800,261690%-2,20
Ata Gayrimenkul Yatirim Ortakligi A.S.0,8994800,9494500,8923400,899480%-0,79
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,5118000,5244400,4865300,511800%6,58
Atlantis Yatirim Holding A.S.1,21141,22281,17751,2114%1,90
Atlas Yatırım Ortaklığı A.Ş.0,8065700,8144000,7752500,806570%1,48
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,61901,65141,48951,6190%6,95
Ayen Enerji A.S.1,45861,46931,42641,4586%0,00
Aygaz A.S.2,76002,78002,68002,7600%0,73
Bagfas Bandirma Gübre Fabrikaları A.Ş.2,05672,07491,89292,0567%3,67
Bak Ambalaj Sanayi ve Ticaret A.S.0,7529840,7559960,7349130,752984%0,81
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,85001,90001,77001,8500%0,00
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0472270,0474810,0467190,047227%1,09
Batisoke Cimento Sanayi ve Ticaret A.S.0,6732800,6892100,6374200,673280%6,29
Besiktas Futbol Yatirimlari A.S.0,9213390,9213390,8519910,921339%5,68
Big Medya Teknoloji Anonim Sirketi3,05793,05793,01793,0579%-0,65
Birlik Mensucat Fabric Industry and Trade Inc.6,18336,41365,95316,1833%1,62
Blume Metal Kimya Anonim Sirketi0,1650850,1660020,1604990,165085%0,00
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.1,99002,02001,90001,9900%0,51
Borusan Yatirim ve Pazarlama A.S.3,98004,04003,84003,9800%-1,49
Bosch Fren Sistemleri A.Ş.12,974613,219412,403412,9746%-1,85
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0272840,0276360,0269320,027284%0,65
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,73171,74391,65851,7317%1,43
Burcelik Bursa Celik Dokum Sanayi A.S.0,1146150,1161530,1130760,114615%-1,32
Burcelik Vana Sanayi ve Ticaret A.S.0,9452500,9607500,9142600,945250%2,52
Bursa Cimento Fabrikasi A.S.2,02192,05401,98982,0219%-0,53
Celik Halat ve Tel Sanayii A.S.1,19371,19371,06711,1937%3,94
Cemtas Celik Makina Sanayi ve Ticaret A.S.1,43451,44831,34481,4345%5,05
Cim Beton Hazirbeton Prefabrication A.S.17,400017,500016,900017,4000%1,16
Cimentas Izmir Cimento Fabrikasi A.S.3,64213,69033,59383,6421%-0,66
Coca-Cola İçecek A.Ş.7,35007,60007,35007,3500%0,00
Cosmos Yatirim Holding A.S.0,9500000,9500000,9200000,950000%1,06
Creditwest Faktoring A.S.0,1219990,1226660,1179990,121999%0,55
Çelebi Hava Servisi A.Ş.4,47224,50004,38894,4722%0,63
Çimsa Çimento Sanayi ve Ticaret A.Ş.5,40005,40005,00005,4000%1,89
Dagi Yatirim Holding A.S.1,25061,27451,24261,2506%-1,88
Dardanel Onentas Gida Sanayi A.S.0,8500000,8500000,8000000,850000%2,41
Demisas Dokum Emaye Sanayi A.S.0,8859200,8919900,8495100,885920%0,00
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.3,22003,24003,12003,2200%-0,62
Derimod Konfeksiyon Ayakkabi A.S.0,5976400,6333700,5781500,597640%-1,08
Desa Deri Sanayi Ve Ticaret A.S.0,1034660,1044710,1024620,103466%0,98
Deva Holding A.S.0,6469200,6511400,6342300,646920%-0,65
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.5,95005,95005,70005,9500%0,85
Dogan Burda Magazine Publishing and Media Inc.3,05793,05793,01793,0579%-0,65
Dogan Sirketler Grubu Holdings A.S.0,9303700,9423800,9123700,930370%0,65
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,6457260,6511990,6402540,645726%-0,84
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,6457300,6512000,6402500,645730%-0,84
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,6694700,6766700,6262800,669470%3,33
Dogus Otomotiv Servis ve Ticaret A.S.1,66001,67001,63001,6600%0,61
Dogusan Boru Sanayii ve Ticaret A.S.2,03122,11281,79462,0312%5,51
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.1,45971,47871,41231,4597%0,65
Dunya Holding A.Ş.10,049510,04959,777910,0495%1,37
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0879630,0897310,0804490,087963%-1,49
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1533330,1533330,1466660,153333%0,00
Eczacibasi Yatirim Holding A.S.1,80001,80001,73331,8000%1,50
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,98583,06282,96652,9858%-0,64
Ege Endustri ve Ticaret A.S.9,45009,80009,40009,4500%1,07
Ege Profil ve Sanayi A.S.0,2641940,2722000,2561880,264194%0,00
Ege Seramik Sanayi ve Ticaret A.Ş.1,06001,07001,02001,0600%2,91
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,6800000,6800000,6600000,680000%1,49
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,8853300,8906700,8533300,885330%0,61
Eminis Ambalaj A.S.1,70481,73581,68151,7048%0,00
Enka Insaat ve Sanayi A.S.0,8880390,8960390,8720380,888039%-0,45
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,55301,56601,52681,5530%0,85
Eregli Demir ve Celik Fabrikalari T.A.S.0,3763630,3798480,3554540,376363%-10,00
Ersu Meyve ve Gida Sanayi A.S.0,5898600,5950800,5846400,589860%0,89
Escort Teknoloji Yatırım A.Ş.0,0291580,0295250,0287910,029158%0,64
Federal-Mogul Izmit Piston9,28579,42868,92869,2857%1,56
Fenerbahçe Futbol A.Ş.6,09136,18655,99626,0913%0,00
Ford Otomotiv Sanayi A.Ş.0,8450000,9300000,8300000,845000%0,00
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0067700,0069670,0062760,006770%0,00
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.1,84801,84801,78591,8480%3,47
Garanti Faktoring A.S.0,5309000,5444500,5060500,530900%1,29
Garanti Yatirim Ortakligi A.S.0,3611500,3691100,3478700,361150%0,74
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0783240,0787620,0761370,078324%1,13
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,1894020,1912230,1857600,189402%0,00
Global Yatırım Holding A.Ş.0,2477220,2477220,2352110,245220%1,03
Goodyear Lastikleri T.A.Ş.0,0917340,0917340,0885980,091734%2,63
Göltaş Göller Bölgesi Çimento A.Ş.8,12008,16007,84008,1200%-0,98
GSD Denizcilik Gayrimenkul A.Ş.0,4136600,4193200,3739900,413660%1,39
GSD Holding A.S.0,5833300,5944400,5666700,583330%0,00
Gubre Fabrikalari T.A.S.0,1569500,1596500,1522400,156950%-0,43
Hacı Ömer Sabancı Holding A.Ş.2,46302,47362,32622,4630%0,86
Hektaş Ticaret T.A.Ş.0,0163960,0165670,0158830,016396%1,05
Hürriyet Gazetecilik ve Matbaacılık A.Ş.2,39422,42312,32692,3942%1,22
ICBC Turkey Bank A.S.0,7870600,8007500,7528400,787060%1,77
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1490000,1500000,1470000,149000%0,00
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,6068500,6100300,5814400,606850%1,06
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,5800000,5900000,5600000,580000%3,57
Ihlas Holding A.S.0,6992800,7071400,6757100,699280%1,14
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,0985600,0993060,0970660,098560%2,27
Intema Insaat ve Tesisat Malzeme A.S.0,8157400,8253700,7868400,815740%1,60
Inveo Yatırım Holding A.Ş.0,0299970,0302350,0295210,029997%0,80
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.1,05041,06311,01861,0504%-0,60
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.1,05041,06311,01861,0504%-0,60
Is Finansal Kiralama A.S.0,3824700,3891200,3691600,382470%0,00
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,9152600,9199500,8824000,915260%1,56
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,1490670,1501710,1402330,149067%3,85
Isiklar Enerji ve Yapı Holding A.Ş.0,6900000,7000000,6800000,690000%-1,43
Izmir Demir Celik Sanayi A.S.0,4714400,4780800,4581600,471440%0,71
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.1,46401,48801,42801,4640%2,52
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,6694400,6781300,6085800,669440%-2,12
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2085900,2122200,2067800,208590%-1,71
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,5391800,5438700,5227700,539180%-0,86
Karsan Otomotiv Sanayii ve Ticaret A.S.2,07622,10512,01862,0762%0,47
Karsu Tekstil Sanayii ve Ticaret A.S.0,8700000,8800000,8600000,870000%0,00
Kartonsan Karton Sanayi ve Ticaret A.Ş.85,714386,428680,000085,7143%1,69
Kent Gıda Maddeleri Sanayii A.Ş.21,100021,500018,900021,1000%-0,47
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1371900,1400800,1343000,137190%1,06
Kervansaray Yatirim Holding A.S.2,02212,10492,01032,0221%-1,72
Klimasan Klima Sanayi ve Ticaret A.Ş.0,4939400,5030300,4878800,493940%0,00
Koç Holding A.Ș.4,83295,29924,74814,8329%-0,87
Konfrut Gida Sanayi ve Ticaret A.S.0,0571870,0584370,0521870,057187%-2,66
Konya Cimento Sanayii A.S.38,500039,000037,500038,5000%2,67
Kordsa Teknik Tekstil A.S.0,1110580,1121110,0989520,111058%0,96
Koza Anadolu Metal Madencilik A.S.0,2949500,3007900,2861900,294950%-3,35
Kristal Kola ve Meşrubat Sanayi A.Ş.0,9657600,9657600,9427700,965760%0,80
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,44001,44001,40001,4400%0,70
Kütahya Porselen Sanayi A.Ş.1,30521,32471,27271,3052%0,50
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0463410,0475600,0463410,046341%-0,52
Logo Yazilim Sanayi ve Ticaret A.S.3,63333,76673,63333,6333%-1,80
Luks Kadife Ticaret Sanayii A.S.1,05741,10491,04551,0574%0,56
Lydia Holding AS1,01651,02340,9959311,0165%-1,33
Makina Takim Endustrisi A.S.0,3914200,3914200,3641100,391420%4,88
Marka Yatirim Holding A.S.1,11741,11741,08381,1174%3,91
Marmaris Altinyunus Turistik Tesisler A.S.6,45006,70006,00006,4500%6,61
Marshall Boya ve Vernik Sanayi A.Ş.16,661316,981716,340916,6613%1,96
Marti Otel İşletmeleri A.Ş.1,17001,18001,14001,1700%0,86
Mazhar Zorlu Holding A.S.0,9500000,9600000,9200000,950000%0,00
Menderes Tekstil Sanayi ve Ticaret A.S.0,2242600,2242600,2139100,224260%3,17
Merko Gıda Sanayi ve Ticaret A.Ş.1,15521,19071,06631,1552%-2,98
Metemtur Otelcilik ve Turizm AS0,8409900,8456600,8176300,840990%0,00
Metro Ticari ve Mali Yatirimlar Holding A.S.0,6399200,6399200,6244400,639920%1,64
Metro Yatirim Ortakligi A.S.0,7266700,7333300,7133300,726670%0,93
Migros Ticaret Anonim Sirketi10,300010,400010,000010,3000%1,98
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.1,01651,02340,9959301,0165%-1,33
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,9120000,9167500,8835000,912000%1,05
Mondi Turkey Corrugated Cardboard Inc.0,9119960,9167460,8834960,911996%1,05
Net Holding A.S.0,3189200,3189200,3025600,318920%2,63
Netas Telekomunikasyon A.S.3,07503,10002,97503,0750%1,65
Nuh Cimento Sanayi A.S.3,92503,95003,70003,9250%0,00
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,7750000,7950000,7000000,775000%-1,27
Otokar Otomotiv ve Savunma Sanayi A.Ş.4,44004,46004,38004,4400%0,00
Oyak Cimento Fabrikalari A.S.0,7586350,7628730,7416820,758635%1,13
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0106920,0107600,0106250,010692%-1,25
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.1,93601,95201,88001,9360%2,11
Parsan Makina Parçaları Sanayi A.Ş.0,6178600,6215800,5843600,617860%0,00
Penguen Gıda Sanayi A.Ş.0,7937900,8024200,7765400,793790%0,00
Petkim Petrokimya Holding A.S.0,5041200,5138100,5041200,504120%-1,89
Petrokent Turizm A.Ş.18,300018,400018,100018,3000%-1,08
Pınar Entegre Et ve Un Sanayi A.Ş.0,1514280,1614280,1500000,151428%-8,62
Pinar Su Sanayi ve Ticaret A.S.0,1799090,1835070,1736120,179909%1,01
Pinar Sut Mamulleri Sanayii A.S.0,2271420,2314280,2185710,227142%-0,63
Plastik Kart Akıllı Kart Teknolojileri A.Ş.2,78002,78002,70002,7600%0,73
Platform Turizm Tasimacilik A.S.38,230038,600038,230038,6000%1,13
QNB Bank A.Ş.0,7848520,7941590,7135020,784852%5,42
QNB Finansal Kiralama A.S.1,70661,71701,43441,7066%6,54
QNB Finansal Kiralama A.Ş.0,1962500,1974540,1649460,196250%6,54
QNB Finansbank A.Ş.1,28861,30381,17141,2886%5,42
Ral Yatirim Holding A.S.0,1189490,1205140,1064280,118949%-0,65
Ray Sigorta A.S.0,8927200,9092500,8927200,892720%0,94
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,7450000,7500000,7350000,745000%0,00
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,6493830,6493830,6355670,649383%2,17
Sanko Pazarlama İthalat İhracat A.Ş.1,16621,17301,15241,1662%0,60
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0830000,0835000,0795000,083000%0,00
Sasa Polyester Sanayi A.Ş.0,0058040,0058550,0056480,005804%0,90
Selcuk Gida Endustri Ihracat A.S.16,013816,013815,581016,0138%1,37
Serve Film Prodüksiyon Eglence A.S.1,44001,44001,40001,4400%0,70
Soktas Tekstil Sanayi ve Ticaret A.S.1,26941,28651,24361,2694%-0,67
Sonmez Filament Sentetik A.S.0,9700001,00000,8900000,970000%-3,00
Sonmez Pamuklu Sanayii A.S.0,1690290,1705800,1597250,169029%-0,91
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,82002,83002,82002,8200%1,81
Şeker Finansal Kiralama A.Ş.1,50811,52691,36671,5081%1,91
Şekerbank T.A.Ş.0,6786400,6830200,6567500,678640%1,31
Tat Gida Sanayi A.S.2,64002,66002,52002,6400%0,00
Tek Art Insaat Ticaret Turizm A.S.9,70359,89018,67729,7035%-0,95
Tera Finansal Yatırımlar Holding A.Ş.0,4502090,4588110,4473410,450209%-1,87
Tera Yatirim Teknoloji Holding A.Ş.0,2304870,2327690,2259230,230487%1,00
Tofas Turk Otomobil Fabrikasi A.S.1,66501,68301,63801,6650%0,00
Trabzonspor Sportif Yatirim Ve Ticaret A.S.1,82251,82251,74561,7533%-1,30
Tukas Gida Sanayi ve Ticaret A.S.0,1759250,1759250,1703700,175925%2,15
Tupras Turkiye Petrol Rafinerileri A.S.2,44292,47142,35712,4429%2,40
Turcas Petrol A.S.1,09031,11561,07761,0903%-2,82
Turk Prysmian Kablo ve Sistemleri A.S.0,6114100,6167700,6033600,611410%-0,87
Turk Sise ve Cam Fabrikalari A.S.0,6935500,6977000,6727800,693550%3,09
Turk Traktor ve Ziraat Makineleri A.S.5,60005,65005,50005,6000%-0,88
Turkcell Iletisim Hizmetleri A.S.7,29347,29347,08267,2934%1,76
Turkish Airlines Inc.0,7735200,7798600,7608400,773520%0,00
Turkiye Sigorta A.S.0,0369160,0369160,0352270,036916%1,33
Turkiye Sınai Kalkınma Bankası A.Ş.0,2948800,2963400,2861200,294880%-0,98
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,49291,64641,45801,4929%0,00
Türkiye Garanti Bankası A.Ş.1,65451,66801,58051,6545%3,36
Türkiye Kalkınma ve Yatırım Bankası A.Ş.1,36081,41121,32301,3608%-0,92
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,5220300,5254200,5050800,522030%0,65
Usak Seramik Sanayii A.S.0,0825020,0837910,0805690,082502%-0,78
Ülker Bisküvi Sanayi A.Ş.3,74003,76003,60003,7400%0,00
Vakif Finansal Kiralama A.S.0,0096250,0098150,0095300,009625%-2,40
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0699410,0705660,0680680,069941%0,90
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,7260300,7727000,6897200,726030%0,00
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2154700,2165600,2143800,215470%0,00
Vestel Elektronik Sanayi ve Ticaret A.S.4,70004,72004,62004,7000%0,86
Viking Kagit ve Seluloz A.S.1,05001,05001,01001,0500%-0,94
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,1270000,1330000,1150000,130000%1,56
Yapi ve Kredi Bankasi A.S.1,30291,32851,27741,3029%0,00
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2076700,2120800,2010400,207670%1,08
Yesil Yapi Endustrisi A.S.0,2610030,2637510,2555080,261003%0,00
Yesil Yatirim Holding A.S.1,11001,11001,09001,1100%0,91
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0753300,0759370,0735070,075330%0,00
Zorlu Enerji Elektrik Üretim A.Ş.1,08621,09691,07001,0862%-0,98