Amerikan Doları 50,0184 %0,00Euro 56,1758 %0,01Gram Altın 6.575,00 %0,11Ons Altın 4.065,70 %0,11Brent Petrol 95,0325 %-0,16EUR/USD 1,1231 %0,01Bitcoin 80.207,08 %0,09Ethereum 2.423,29 %0,10

31 Mayıs 2005 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,8733330,9133330,8533330,873333%-2,24
Afyon Çimento Sanayi T.A.Ş.0,3255000,3309700,3227600,325500%0,00
Akbank T.A.Ş.2,52602,54362,43832,5260%2,86
Akçansa Çimento Sanayi ve Ticaret A.Ş.4,72004,76004,52004,7200%4,89
Akenerji Elektrik Üretim A.Ş.0,8613600,8613600,8454100,861360%1,89
Akin Tekstil A.S.2,35002,38002,32002,3500%0,86
Akmerkez Gayrimenkul Yatirim Ortakligi A.S.14,614014,614014,522114,6140%0,63
Aksa Akrilik Kimya Sanayii A.Ş.0,0838840,0845830,0831850,083884%1,69
Aksigorta A.Ş.1,52971,54431,48601,5297%1,94
Aksu Enerji Ve Ticaret A.S.1,16991,18761,14331,1699%0,76
Alarko Carrier Sanayi ve Ticaret A.S.9,20009,25008,95009,2000%3,37
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0505240,0514030,0496450,050524%2,68
Alarko Holding A.Ş.1,99632,01881,98501,9963%0,57
Alcatel Lucent Teletas Telekomunikasyon A.S.2,54672,56952,52402,5467%0,90
Alkim Alkali Kimya A.S.0,2901060,2934030,2901060,290106%0,57
Alkim Kagit Sanayi ve Ticaret A.S.0,0878570,0892850,0857140,087857%3,36
Altinyunus Cesme Turistik Inc.2,46852,49842,34882,4685%5,10
Anadolu Anonim Türk Sigorta Şirketi0,5640760,5679400,5524860,564076%5,04
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,6835310,6835310,6647180,683531%0,00
Anadolu Grubu Holding A.S.0,4038460,4164690,4038460,411414%-1,81
Anadolu Hayat Emeklilik A.S.0,6975100,7009900,6870400,697510%1,01
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,9331490,9684570,9281050,933149%-10,19
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,3007900,3037100,2934890,300790%1,98
Arcelik A.S.6,97567,07326,58546,9756%5,15
Arena Bilgisayar Sanayi ve Ticaret A.Ş.1,38481,42711,34251,3848%-3,41
Arsan Tekstil Sanayi ve Ticaret A.S.0,0333770,0333770,0328430,033377%1,63
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,2675710,2705110,2616900,267571%2,25
Ata Gayrimenkul Yatirim Ortakligi A.S.0,9137500,9494500,8994800,913750%1,59
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,5181200,5244400,5054800,518120%1,23
Atlantis Yatirim Holding A.S.1,22841,25111,08691,2284%1,40
Atlas Yatırım Ortaklığı A.Ş.0,8104900,8261500,8026600,810490%0,49
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,77291,82141,64331,7729%9,50
Ayen Enerji A.S.1,00281,01880,9759401,0028%-31,25
Aygaz A.S.2,82002,84002,76002,8200%2,17
Bagfas Bandirma Gübre Fabrikaları A.Ş.2,03852,09312,02032,0385%-0,88
Bak Ambalaj Sanayi ve Ticaret A.S.0,7710560,7710560,7529840,771056%2,40
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,85001,89001,84001,8500%0,00
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0469730,0474810,0467190,046973%-0,54
Batisoke Cimento Sanayi ve Ticaret A.S.0,6932000,7091300,6852300,693200%2,96
Besiktas Futbol Yatirimlari A.S.0,9114320,9361990,9064780,911432%-1,08
Big Medya Teknoloji Anonim Sirketi3,13783,17783,05793,1378%2,61
Birlik Mensucat Fabric Industry and Trade Inc.6,24916,24916,18336,2491%1,06
Blume Metal Kimya Anonim Sirketi0,1705880,1733390,1687540,170588%3,33
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,00002,02001,97002,0000%0,50
Borusan Yatirim ve Pazarlama A.S.3,96004,02003,90003,9600%-0,50
Bosch Fren Sistemleri A.Ş.12,974613,219412,893012,9746%0,00
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0278120,0279880,0274600,027812%1,94
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,71951,74391,70731,7195%-0,70
Burcelik Bursa Celik Dokum Sanayi A.S.0,1153840,1161530,1130760,115384%0,67
Burcelik Vana Sanayi ve Ticaret A.S.0,9375100,9530000,9297600,937510%-0,82
Bursa Cimento Fabrikasi A.S.2,05402,07542,02192,0540%1,59
Celik Halat ve Tel Sanayii A.S.1,21181,22981,20271,2118%1,52
Cemtas Celik Makina Sanayi ve Ticaret A.S.1,43451,44831,42071,4345%0,00
Cim Beton Hazirbeton Prefabrication A.S.17,600017,800017,400017,6000%1,15
Cimentas Izmir Cimento Fabrikasi A.S.3,66623,71443,59383,6662%0,66
Coca-Cola İçecek A.Ş.7,45007,55007,30007,4500%1,36
Cosmos Yatirim Holding A.S.1,00001,00000,9300001,0000%5,26
Creditwest Faktoring A.S.0,1226660,1226660,1173330,122666%0,55
Çelebi Hava Servisi A.Ş.4,52784,55564,47224,5278%1,24
Çimsa Çimento Sanayi ve Ticaret A.Ş.5,60005,65005,35005,6000%3,70
Dagi Yatirim Holding A.S.1,29041,31431,25861,2904%3,18
Dardanel Onentas Gida Sanayi A.S.0,8500000,8600000,8400000,850000%0,00
Demisas Dokum Emaye Sanayi A.S.0,8495100,8677200,8373800,849510%-4,11
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.3,32003,36003,26003,3200%3,11
Derimod Konfeksiyon Ayakkabi A.S.0,5911500,6041400,5879000,591150%-1,09
Desa Deri Sanayi Ve Ticaret A.S.0,1034660,1044710,1024620,103466%0,00
Deva Holding A.S.0,6638300,6680600,6553700,663830%2,61
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.6,15006,20006,00006,1500%3,36
Dogan Burda Magazine Publishing and Media Inc.3,13783,17783,05793,1378%2,61
Dogan Sirketler Grubu Holdings A.S.0,9543800,9603800,9303700,954380%2,58
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,6566710,6730880,6457260,656671%1,69
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,6566700,6730900,6457300,656670%1,69
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,7126600,7270600,6622700,712660%6,45
Dogus Otomotiv Servis ve Ticaret A.S.1,72001,73001,66001,7200%3,61
Dogusan Boru Sanayii ve Ticaret A.S.2,16992,25142,03942,1699%6,83
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.1,49761,50711,46921,4976%2,60
Dunya Holding A.Ş.10,321110,32119,913710,3211%2,70
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0875210,0888470,0870790,087521%-0,50
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1566660,1566660,1500000,156666%2,17
Eczacibasi Yatirim Holding A.S.1,80001,81331,77331,8000%0,00
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,96653,06282,96652,9665%-0,65
Ege Endustri ve Ticaret A.S.9,55009,90009,50009,5500%1,06
Ege Profil ve Sanayi A.S.0,2738010,2818070,2657950,273801%3,64
Ege Seramik Sanayi ve Ticaret A.Ş.1,16001,18001,09001,1600%9,43
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,6800000,7000000,6800000,680000%0,00
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,8853300,8960000,8746700,885330%0,00
Emek Elektrik Endüstrisi A.Ş.0,4300000,4400000,4200000,430000%2,38
Eminis Ambalaj A.S.1,79001,82101,69701,7900%5,00
Enka Insaat ve Sanayi A.S.0,8940390,9060400,8700380,894039%0,68
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,56601,57901,55301,5660%0,84
Eregli Demir ve Celik Fabrikalari T.A.S.0,3833330,3868180,3763630,383333%1,85
Ersu Meyve ve Gida Sanayi A.S.0,5950800,6055200,5898600,595080%0,88
Escort Teknoloji Yatırım A.Ş.0,0293410,0297080,0291580,029341%0,63
Federal-Mogul Izmit Piston9,35719,42869,28579,3571%0,77
Fenerbahçe Futbol A.Ş.6,04386,13896,04386,0438%-0,78
Ford Otomotiv Sanayi A.Ş.0,8600000,8650000,8450000,860000%1,78
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0066710,0068190,0065720,006671%-1,46
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.1,91001,92241,86041,9100%3,36
Garanti Faktoring A.S.0,5467100,5534900,5309000,546710%2,98
Garanti Yatirim Ortakligi A.S.0,3770800,3797300,3611500,377080%4,41
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0783240,0805120,0783240,078324%0,00
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,1912230,1985080,1912230,191223%0,96
Global Yatırım Holding A.Ş.0,2577310,2577310,2477220,252726%3,06
Goodyear Lastikleri T.A.Ş.0,0925180,0933020,0909500,092518%0,85
Göltaş Göller Bölgesi Çimento A.Ş.8,12008,20007,96008,1200%0,00
GSD Denizcilik Gayrimenkul A.Ş.0,4249900,4363200,4193200,424990%2,74
GSD Holding A.S.0,6166700,6333300,5944400,616670%5,72
Gubre Fabrikalari T.A.S.0,1583000,1603200,1569500,158300%0,86
Hacı Ömer Sabancı Holding A.Ş.2,47362,50522,45252,4736%0,43
Hektaş Ticaret T.A.Ş.0,0174210,0175910,0169080,017421%6,25
Hürriyet Gazetecilik ve Matbaacılık A.Ş.2,50002,53852,40382,5000%4,42
ICBC Turkey Bank A.S.0,8281200,8418100,7939000,828120%5,22
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1510000,1520000,1490000,151000%1,34
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,6195600,6291000,6068500,619560%2,09
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,5800000,5900000,5700000,580000%0,00
Ihlas Holding A.S.0,7150000,7228600,6992800,715000%2,25
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,1000530,1015460,0985600,100053%1,51
Intema Insaat ve Tesisat Malzeme A.S.0,8221600,8414300,8028900,822160%0,79
Inveo Yatırım Holding A.Ş.0,0304730,0304730,0295210,030473%1,59
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.1,08221,09501,03771,0822%3,03
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.1,08221,09501,03771,0822%3,03
Is Finansal Kiralama A.S.0,3758100,3857900,3724900,375810%-1,74
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,9575000,9621900,9152600,957500%4,62
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,1468580,1512750,1468580,146858%-1,48
Isiklar Enerji ve Yapı Holding A.Ş.0,7000000,7300000,6900000,700000%1,45
Izmir Demir Celik Sanayi A.S.0,4747600,4814000,4714400,474760%0,70
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.1,46401,48801,46401,4640%0,00
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,7303000,7447900,6752300,730300%9,09
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2285500,2321700,2122200,228550%9,57
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,5720000,5790400,5391800,572000%6,09
Karsan Otomotiv Sanayii ve Ticaret A.S.2,10512,14352,07622,1051%1,39
Karsu Tekstil Sanayii ve Ticaret A.S.0,8700000,8900000,8700000,870000%0,00
Kartonsan Karton Sanayi ve Ticaret A.Ş.86,428688,571486,428686,4286%0,83
Kent Gıda Maddeleri Sanayii A.Ş.21,500021,700021,100021,5000%1,90
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1393600,1408000,1379100,139360%1,58
Kervansaray Yatirim Holding A.S.2,02212,03392,01032,0221%0,00
Klimasan Klima Sanayi ve Ticaret A.Ş.0,5060600,5121200,4969700,506060%2,45
Koç Holding A.Ș.5,04495,04494,83295,0449%4,39
Konfrut Gida Sanayi ve Ticaret A.S.0,0587500,0603120,0578120,058750%2,73
Konya Cimento Sanayii A.S.39,000039,250037,750039,0000%1,30
Kordsa Teknik Tekstil A.S.0,1168480,1173740,1115840,116848%5,21
Koza Anadolu Metal Madencilik A.S.0,3007900,3037100,2934900,300790%1,98
Kristal Kola ve Meşrubat Sanayi A.Ş.0,9810900,9887600,9734300,981090%1,59
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,45001,47001,45001,4500%0,69
Kütahya Porselen Sanayi A.Ş.1,35711,35711,33121,3571%3,98
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0485360,0487800,0473170,048536%4,74
Logo Yazilim Sanayi ve Ticaret A.S.3,66673,73333,63333,6667%0,92
Luks Kadife Ticaret Sanayii A.S.1,06331,06921,05741,0633%0,56
Lydia Holding AS1,05091,05771,02341,0509%3,38
Makina Takim Endustrisi A.S.0,3914200,4005200,3823200,391420%0,00
Marka Yatirim Holding A.S.1,13421,15941,12581,1342%1,50
Marmaris Altinyunus Turistik Tesisler A.S.7,15007,30006,45007,1500%10,85
Marshall Boya ve Vernik Sanayi A.Ş.16,981717,462416,821516,9817%1,92
Marti Otel İşletmeleri A.Ş.1,12001,13001,08001,1200%-4,27
Mazhar Zorlu Holding A.S.0,9500000,9700000,9500000,950000%0,00
Menderes Tekstil Sanayi ve Ticaret A.S.0,2242600,2277100,2208100,224260%0,00
Merko Gıda Sanayi ve Ticaret A.Ş.1,26181,27961,20851,2618%9,23
Metemtur Otelcilik ve Turizm AS0,8690200,8830400,8596800,869020%3,33
Metro Ticari ve Mali Yatirimlar Holding A.S.0,6502400,6554000,6399200,650240%1,61
Metro Yatirim Ortakligi A.S.0,7333300,7400000,7266700,733330%0,92
Migros Ticaret Anonim Sirketi10,500010,700010,300010,5000%1,94
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.1,05091,05781,02341,0509%3,38
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,8930000,9072500,8787500,893000%-2,08
Mondi Turkey Corrugated Cardboard Inc.0,8929960,9072460,8787460,892996%-2,08
Net Holding A.S.0,3189200,3270900,3107400,318920%0,00
Netas Telekomunikasyon A.S.3,05003,10003,00003,0500%-0,81
Nuh Cimento Sanayi A.S.3,92504,00003,90003,9250%0,00
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,8000000,8050000,7750000,800000%3,23
Otokar Otomotiv ve Savunma Sanayi A.Ş.4,52004,56004,46004,5200%1,80
Oyak Cimento Fabrikalari A.S.0,7586350,7671110,7586350,758635%0,00
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0107600,0109610,0106920,010760%0,64
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.1,96801,98401,93601,9680%1,65
Parsan Makina Parçaları Sanayi A.Ş.0,6290200,6401900,6178600,629020%1,81
Penguen Gıda Sanayi A.Ş.0,8024200,8110500,7937900,802420%1,09
Petkim Petrokimya Holding A.S.0,5138100,5186600,5089700,513810%1,92
Petrokent Turizm A.Ş.18,400019,200018,300018,4000%0,55
Pınar Entegre Et ve Un Sanayi A.Ş.0,1571420,1585710,1514280,157142%3,77
Pinar Su Sanayi ve Ticaret A.S.0,1808080,1826070,1781090,180808%0,50
Pinar Sut Mamulleri Sanayii A.S.0,2300000,2314280,2257140,230000%1,26
Plastik Kart Akıllı Kart Teknolojileri A.Ş.2,84002,84002,74002,7800%0,72
QNB Bank A.Ş.0,7677900,7988120,7600350,767790%-2,17
QNB Finansal Kiralama A.S.1,49721,52861,38201,4972%-12,27
QNB Finansal Kiralama A.Ş.0,1721700,1757820,1589260,172170%-12,27
QNB Finansbank A.Ş.1,26061,31151,24781,2606%-2,17
Ral Yatirim Holding A.S.0,1189490,1252090,1064280,118949%0,00
Ray Sigorta A.S.0,8927200,9009800,8927200,892720%0,00
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,7550000,7600000,7450000,755000%1,34
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,6355670,6562920,6286580,635567%-2,13
Sanko Pazarlama İthalat İhracat A.Ş.1,17301,19381,17301,1730%0,59
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0840000,0850000,0830000,084000%1,20
Sasa Polyester Sanayi A.Ş.0,0059590,0060110,0058040,005959%2,67
Selcuk Gida Endustri Ihracat A.S.16,446616,446615,797416,4466%2,70
Serve Film Prodüksiyon Eglence A.S.1,45001,47001,45001,4500%0,69
Soktas Tekstil Sanayi ve Ticaret A.S.1,33801,38091,31231,3380%5,41
Sonmez Filament Sentetik A.S.1,00001,03000,9900001,0000%3,09
Sonmez Pamuklu Sanayii A.S.0,1705800,1721310,1690290,170580%0,92
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,92002,95002,92002,9500%4,61
Şeker Finansal Kiralama A.Ş.1,53641,57411,49871,5364%1,87
Şekerbank T.A.Ş.0,7049100,7136700,6830200,704910%3,87
Tat Gida Sanayi A.S.2,68002,70002,62002,6800%1,52
Tek Art Insaat Ticaret Turizm A.S.11,009711,28969,703511,0097%13,46
Tera Finansal Yatırımlar Holding A.Ş.0,4645460,4731490,4530760,464546%3,18
Tera Yatirim Teknoloji Holding A.Ş.0,2304870,2327690,2259230,230487%0,00
Tofas Turk Otomobil Fabrikasi A.S.1,70101,71001,66501,7010%2,16
Trabzonspor Sportif Yatirim Ve Ticaret A.S.1,76101,76101,73791,7379%-0,88
Tukas Gida Sanayi ve Ticaret A.S.0,1777770,1796290,1759250,177777%1,05
Tupras Turkiye Petrol Rafinerileri A.S.2,47142,50002,42862,4714%1,17
Turcas Petrol A.S.1,07761,09661,06491,0776%-1,16
Turk Prysmian Kablo ve Sistemleri A.S.0,6301800,6328600,6194500,630180%3,07
Turk Sise ve Cam Fabrikalari A.S.0,6852400,6935500,6769300,685240%-1,20
Turk Traktor ve Ziraat Makineleri A.S.5,75005,80005,65005,7500%2,68
Turkcell Iletisim Hizmetleri A.S.5,94446,02875,77575,9444%-18,50
Turkish Airlines Inc.0,8052200,8179000,7862000,805220%4,10
Turkiye Sigorta A.S.0,0369160,0373980,0366740,036916%0,00
Turkiye Sınai Kalkınma Bankası A.Ş.0,3050900,3094700,2948800,305090%3,46
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,51381,52081,47891,5138%1,40
Türkiye Garanti Bankası A.Ş.1,73191,74871,65451,7319%4,68
Türkiye Kalkınma ve Yatırım Bankası A.Ş.1,38601,39861,36081,3860%1,85
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,5254200,5322000,5220300,525420%0,65
Usak Seramik Sanayii A.S.0,0850800,0870140,0837910,085080%3,12
Ülker Bisküvi Sanayi A.Ş.3,84003,88003,72003,8400%2,67
Vakif Finansal Kiralama A.S.0,0098620,0099100,0095780,009862%2,46
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0711900,0718150,0693170,071190%1,79
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,7312100,7312100,7208400,731210%0,71
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2198400,2209400,2176600,219840%2,03
Vestel Elektronik Sanayi ve Ticaret A.S.4,82004,86004,74004,8200%2,55
Viking Kagit ve Seluloz A.S.1,06001,08001,04001,0600%0,95
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,1300000,1320000,1300000,131000%0,77
Yapi ve Kredi Bankasi A.S.1,32851,34121,30291,3285%1,96
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2120800,2142900,2098700,212080%2,12
Yesil Yapi Endustrisi A.S.0,2610030,2637510,2582560,261003%0,00
Yesil Yatirim Holding A.S.1,13001,15001,12001,1300%1,80
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0753300,0765450,0674320,075330%0,00
Zorlu Enerji Elektrik Üretim A.Ş.1,10231,11841,09151,1023%1,49