Amerikan Doları 50,0205 %0,07Euro 56,1140 %0,32Gram Altın 6.563,00 %3,08Ons Altın 4.057,95 %3,54Brent Petrol 94,7581 %-9,04EUR/USD 1,1218 %0,25Bitcoin 80.210,00 %3,56Ethereum 2.421,29 %6,44

2 Haziran 2005 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,8733330,8800000,8666660,873333%1,55
Afyon Çimento Sanayi T.A.Ş.0,3364400,3473800,3282300,336440%2,50
Akbank T.A.Ş.2,64882,70142,57872,6488%4,14
Akçansa Çimento Sanayi ve Ticaret A.Ş.4,80004,86004,74004,8000%2,13
Akenerji Elektrik Üretim A.Ş.0,8613600,8773100,8613600,861360%1,89
Akin Tekstil A.S.2,34002,35002,34002,3400%0,86
Akmerkez Gayrimenkul Yatirim Ortakligi A.S.14,522114,614014,430214,5221%0,00
Aksa Akrilik Kimya Sanayii A.Ş.0,0852820,0859810,0838840,085282%2,52
Aksigorta A.Ş.1,60261,61711,52971,6026%5,77
Aksu Enerji Ve Ticaret A.S.1,16111,17881,16111,1611%0,00
Alarko Carrier Sanayi ve Ticaret A.S.9,25009,35009,20009,2500%2,21
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0522810,0527210,0505240,052281%4,38
Alarko Holding A.Ş.1,98501,99631,96241,9850%1,15
Alcatel Lucent Teletas Telekomunikasyon A.S.2,60362,61492,53542,6036%2,69
Alkim Alkali Kimya A.S.0,2901060,2934030,2884580,290106%1,15
Alkim Kagit Sanayi ve Ticaret A.S.0,0892850,0907140,0878570,089285%1,63
Altinyunus Cesme Turistik Inc.2,39372,42362,37882,3937%0,63
Anadolu Anonim Türk Sigorta Şirketi0,6027120,6065750,5833940,602712%2,63
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,7274280,7399700,7211570,727428%0,87
Anadolu Grubu Holding A.S.0,4164690,4240370,4164690,421513%0,60
Anadolu Hayat Emeklilik A.S.0,7393600,7498200,6940200,739360%6,00
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,9381930,9482810,9381930,938193%1,09
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,3577360,3606560,3299930,357736%12,39
Arcelik A.S.6,97566,97566,87806,9756%0,70
Arena Bilgisayar Sanayi ve Ticaret A.Ş.1,24211,31611,23681,2421%-4,47
Arsan Tekstil Sanayi ve Ticaret A.S.0,0336440,0336440,0333770,033644%0,80
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,2763920,2808030,2734520,276392%1,08
Ata Gayrimenkul Yatirim Ortakligi A.S.0,9208900,9994200,9066100,920890%0,78
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,5244400,5244400,5118000,524440%5,06
Atlantis Yatirim Holding A.S.1,29071,31331,21711,2907%5,56
Atlas Yatırım Ortaklığı A.Ş.0,8104900,8300600,7948200,810490%1,97
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,72431,79721,65141,7243%3,90
Ayen Enerji A.S.1,00281,01880,9920301,0028%0,00
Aygaz A.S.2,84002,86002,80002,8400%2,16
Bagfas Bandirma Gübre Fabrikaları A.Ş.2,14772,16592,11132,1477%2,61
Bak Ambalaj Sanayi ve Ticaret A.S.0,7891280,7891280,7831040,789128%1,55
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,87001,90001,85001,8700%1,08
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0469730,0472270,0467190,046973%0,54
Batisoke Cimento Sanayi ve Ticaret A.S.0,7011600,7051500,6932000,701160%2,32
Besiktas Futbol Yatirimlari A.S.0,9163850,9262920,8916180,916385%2,78
Big Medya Teknoloji Anonim Sirketi3,11783,19783,09783,1178%0,00
Birlik Mensucat Fabric Industry and Trade Inc.6,21626,41366,18336,2162%1,61
Blume Metal Kimya Anonim Sirketi0,1696710,1715050,1687540,169671%0,54
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,02002,04002,02002,0200%0,00
Borusan Yatirim ve Pazarlama A.S.4,10004,14004,06004,1000%0,49
Bosch Fren Sistemleri A.Ş.13,137813,301013,056213,1378%0,63
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0283400,0285160,0279880,028340%2,55
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,75611,78051,71951,7561%2,86
Burcelik Bursa Celik Dokum Sanayi A.S.0,1161530,1169230,1153840,116153%0,67
Burcelik Vana Sanayi ve Ticaret A.S.0,9530000,9530000,9375100,953000%1,65
Bursa Cimento Fabrikasi A.S.2,05402,08612,05402,0540%0,52
Celik Halat ve Tel Sanayii A.S.1,17561,22981,17561,1756%0,00
Cemtas Celik Makina Sanayi ve Ticaret A.S.1,47591,48971,46901,4759%0,94
Cim Beton Hazirbeton Prefabrication A.S.20,900021,400019,800020,9000%7,73
Cimentas Izmir Cimento Fabrikasi A.S.3,83503,90743,81093,8350%3,25
Coca-Cola İçecek A.Ş.8,15008,20007,60008,1500%5,84
Cosmos Yatirim Holding A.S.1,00001,02000,9900001,0000%-0,99
Creditwest Faktoring A.S.0,1219990,1233320,1099990,121999%2,23
Çelebi Hava Servisi A.Ş.4,83334,91674,63894,8333%4,19
Çimsa Çimento Sanayi ve Ticaret A.Ş.6,10006,15005,95006,1000%5,17
Dagi Yatirim Holding A.S.1,34621,34621,33021,3462%4,97
Dardanel Onentas Gida Sanayi A.S.0,8600000,8800000,8500000,860000%0,00
Demisas Dokum Emaye Sanayi A.S.0,8434500,8495100,8373800,843450%1,46
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.3,34003,40003,34003,3400%0,00
Derimod Konfeksiyon Ayakkabi A.S.0,5846500,6723500,5749000,584650%-2,17
Desa Deri Sanayi Ve Ticaret A.S.0,1034660,1044710,1024620,103466%0,00
Deva Holding A.S.0,6892000,6892000,6807400,689200%0,00
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.6,40006,40006,10006,4000%4,92
Dogan Burda Magazine Publishing and Media Inc.3,11783,19783,09783,1178%0,00
Dogan Sirketler Grubu Holdings A.S.0,9663900,9723900,9483800,966390%2,55
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,6840320,6949770,6566710,684032%3,31
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,6840300,6949800,6566700,684030%3,31
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,7270600,7342600,7126600,727060%1,00
Dogus Otomotiv Servis ve Ticaret A.S.1,68001,71001,66001,6800%-1,18
Dogusan Boru Sanayii ve Ticaret A.S.2,31672,36562,16992,3167%5,19
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.1,49761,50711,46921,4976%1,28
Dunya Holding A.Ş.10,185310,321110,049510,1853%1,35
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0866370,0875210,0861950,086637%0,00
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1566660,1600000,1533330,156666%2,17
Eczacibasi Yatirim Holding A.S.1,88001,88001,78671,8800%6,02
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.3,00503,08212,98583,0050%0,65
Ege Endustri ve Ticaret A.S.9,55009,80009,50009,5500%-1,55
Ege Profil ve Sanayi A.S.0,2770030,2834080,2722000,277003%-0,58
Ege Seramik Sanayi ve Ticaret A.Ş.1,13001,16001,13001,1300%0,89
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,7000000,7000000,6900000,700000%1,45
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,8853300,9013300,8746700,885330%1,84
Emek Elektrik Endüstrisi A.Ş.0,4250000,4300000,4200000,425000%-1,16
Eminis Ambalaj A.S.1,73581,76681,72801,7358%0,00
Enka Insaat ve Sanayi A.S.0,9180400,9300410,9120400,918040%0,66
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,57901,60521,55301,5790%2,54
Eregli Demir ve Celik Fabrikalari T.A.S.0,3833330,3868180,3798480,383333%1,85
Ersu Meyve ve Gida Sanayi A.S.0,6055200,6107400,6003000,605520%0,00
Escort Teknoloji Yatırım A.Ş.0,0297080,0300750,0291580,029708%1,89
Federal-Mogul Izmit Piston9,57149,64299,42869,5714%0,75
Fenerbahçe Futbol A.Ş.6,04386,09136,04386,0438%0,00
Ford Otomotiv Sanayi A.Ş.0,8500000,8550000,8400000,850000%1,19
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0066710,0067700,0066220,006671%0,74
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.1,91001,92241,86041,9100%0,65
Garanti Faktoring A.S.0,5534900,5625300,5534900,553490%1,24
Garanti Yatirim Ortakligi A.S.0,3850400,3983200,3797300,385040%2,84
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0796370,0800750,0792000,079637%1,11
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,1930450,1948660,1912230,193045%0,95
Global Yatırım Holding A.Ş.0,2602330,2602330,2502240,257731%3,00
Goodyear Lastikleri T.A.Ş.0,0956540,0972230,0933020,095654%1,67
Göltaş Göller Bölgesi Çimento A.Ş.8,36008,44008,24008,3600%2,45
GSD Denizcilik Gayrimenkul A.Ş.0,4249900,4363200,4249900,424990%1,35
GSD Holding A.S.0,6388900,6444400,6333300,638890%2,68
Gubre Fabrikalari T.A.S.0,1596500,1603200,1589700,159650%0,85
Hacı Ömer Sabancı Holding A.Ş.2,50522,51572,44202,5052%2,15
Hektaş Ticaret T.A.Ş.0,0140050,0141760,0138340,014005%2,50
Hürriyet Gazetecilik ve Matbaacılık A.Ş.2,59622,61542,53852,5962%3,85
ICBC Turkey Bank A.S.0,8623400,8828700,8623400,862340%0,80
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1650000,1680000,1570000,165000%8,55
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,6322700,6481600,6291000,632270%2,58
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,6000000,6100000,5800000,600000%1,69
Ihlas Holding A.S.0,7228600,7464300,7228600,722860%1,10
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,1008000,1015460,1000530,100800%1,50
Intema Insaat ve Tesisat Malzeme A.S.0,8414300,8478600,8350100,841430%1,55
Inveo Yatırım Holding A.Ş.0,0314250,0319020,0314250,031425%0,00
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.1,35601,37511,21591,3560%13,90
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.1,35601,37511,21591,3560%13,90
Is Finansal Kiralama A.S.0,3824700,3924400,3724900,382470%3,61
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,9668900,9809700,9575000,966890%2,49
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,1523790,1523790,1490670,152379%2,99
Isiklar Enerji ve Yapı Holding A.Ş.0,6900000,7100000,6800000,690000%-1,43
Izmir Demir Celik Sanayi A.S.0,4747600,4814000,4747600,474760%1,42
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.1,48801,50001,47601,4880%1,64
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,7100100,7216000,7071100,710010%0,00
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2212900,2249200,2194800,221290%0,82
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,5649700,5696600,5626300,564970%0,42
Karsan Otomotiv Sanayii ve Ticaret A.S.2,11472,12432,08592,1147%1,38
Karsu Tekstil Sanayii ve Ticaret A.S.0,8800000,8900000,8700000,880000%1,15
Kartonsan Karton Sanayi ve Ticaret A.Ş.87,857188,571486,428687,8571%2,50
Kent Gıda Maddeleri Sanayii A.Ş.21,900022,100021,500021,9000%1,39
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1386300,1408000,1379100,138630%-0,52
Kervansaray Yatirim Holding A.S.2,03392,04572,01032,0339%1,18
Klimasan Klima Sanayi ve Ticaret A.Ş.0,5151500,5242400,5121200,515150%0,59
Koç Holding A.Ș.4,96014,96014,83294,9601%3,54
Konfrut Gida Sanayi ve Ticaret A.S.0,0596870,0609370,0593750,059687%0,53
Konya Cimento Sanayii A.S.39,250040,750038,750039,2500%0,64
Kordsa Teknik Tekstil A.S.0,1210580,1215850,1189530,121058%1,77
Koza Anadolu Metal Madencilik A.S.0,3577400,3606600,3299900,357740%12,39
Kristal Kola ve Meşrubat Sanayi A.Ş.0,9964201,00410,9887600,996420%2,36
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,47001,49001,46001,4700%1,38
Kütahya Porselen Sanayi A.Ş.1,45461,46101,40911,4546%3,23
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0456090,0465850,0453650,045609%-3,11
Logo Yazilim Sanayi ve Ticaret A.S.3,63333,66673,50003,6333%1,87
Luks Kadife Ticaret Sanayii A.S.1,07521,09891,06921,0752%0,00
Lydia Holding AS1,09211,11961,09211,0921%1,27
Makina Takim Endustrisi A.S.0,3914200,3914200,3823200,391420%0,00
Marka Yatirim Holding A.S.1,16781,21821,15101,1678%2,96
Marmaris Altinyunus Turistik Tesisler A.S.6,85007,00006,80006,8500%-0,72
Marshall Boya ve Vernik Sanayi A.Ş.17,462417,943017,462417,4624%0,93
Marti Otel İşletmeleri A.Ş.1,12001,14001,10001,1200%1,82
Mazhar Zorlu Holding A.S.1,00001,00000,9800001,0000%0,00
Menderes Tekstil Sanayi ve Ticaret A.S.0,2311600,2346100,2277100,231160%1,52
Merko Gıda Sanayi ve Ticaret A.Ş.1,31511,35061,29731,3151%0,00
Metemtur Otelcilik ve Turizm AS0,8643500,8737000,8596800,864350%0,54
Metro Ticari ve Mali Yatirimlar Holding A.S.0,6502400,6554000,6450800,650240%0,80
Metro Yatirim Ortakligi A.S.0,7333300,7400000,7266700,733330%0,92
Migros Ticaret Anonim Sirketi10,600010,700010,500010,6000%1,92
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.1,09211,11961,09211,0921%1,27
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,8977500,9120000,8930000,897750%0,53
Mondi Turkey Corrugated Cardboard Inc.0,8977460,9119960,8929960,897746%0,53
Net Holding A.S.0,3270900,3270900,3189200,327090%2,56
Netas Telekomunikasyon A.S.3,05003,07502,97503,0500%2,52
Nuh Cimento Sanayi A.S.3,92503,97503,90003,9250%0,64
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,7950000,8000000,7850000,795000%1,27
Otokar Otomotiv ve Savunma Sanayi A.Ş.4,58004,62004,52004,5800%1,33
Oyak Cimento Fabrikalari A.S.0,7755880,7755880,7628730,775588%1,67
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0108270,0110290,0107600,010827%0,00
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.2,08002,12002,04002,0800%0,97
Parsan Makina Parçaları Sanayi A.Ş.0,6401900,6476300,6327500,640190%1,18
Penguen Gıda Sanayi A.Ş.0,8283100,8369400,8110500,828310%2,13
Petkim Petrokimya Holding A.S.0,5186600,5186600,5089700,518660%1,90
Petrokent Turizm A.Ş.18,500018,900018,300018,5000%0,54
Pınar Entegre Et ve Un Sanayi A.Ş.0,1585710,1614280,1571420,158571%1,83
Pinar Su Sanayi ve Ticaret A.S.0,1826070,1880040,1799090,182607%0,99
Pinar Sut Mamulleri Sanayii A.S.0,2328570,2371420,2285710,232857%3,16
Plastik Kart Akıllı Kart Teknolojileri A.Ş.2,86002,86002,78002,8000%0,72
Platform Turizm Tasimacilik A.S.38,720038,760038,720038,7600%0,03
QNB Bank A.Ş.0,7724440,7786480,7569330,772444%-0,40
QNB Finansal Kiralama A.S.1,48671,49721,47621,4867%0,00
QNB Finansal Kiralama A.Ş.0,1709660,1721700,1697620,170966%0,00
QNB Finansbank A.Ş.1,26821,27841,24271,2682%-0,40
Ral Yatirim Holding A.S.0,1205140,1228610,1072100,120514%0,00
Ray Sigorta A.S.0,9175100,9257800,9175100,917510%0,00
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,8250000,8400000,7850000,825000%8,55
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,6424750,6424750,6355670,642475%1,09
Sanko Pazarlama İthalat İhracat A.Ş.1,18001,18681,17301,1800%1,18
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0840000,0860000,0840000,084000%0,60
Sasa Polyester Sanayi A.Ş.0,0060630,0061150,0059590,006063%2,64
Selcuk Gida Endustri Ihracat A.S.16,230216,446616,013816,2302%1,35
Serve Film Prodüksiyon Eglence A.S.1,47001,49001,46001,4700%1,38
Soktas Tekstil Sanayi ve Ticaret A.S.1,30371,32941,30371,3037%-1,30
Sonmez Filament Sentetik A.S.1,01001,03001,00001,0100%2,02
Sonmez Pamuklu Sanayii A.S.0,1736810,1752320,1736810,173681%0,90
Söke Değirmencilik Sanayi ve Ticaret A.Ş.3,01003,01002,96002,9700%-2,62
Şeker Finansal Kiralama A.Ş.1,53641,55521,51751,5364%1,24
Şekerbank T.A.Ş.0,7136700,7268000,6961500,713670%3,16
Tat Gida Sanayi A.S.2,50002,68002,50002,5000%-5,30
Tek Art Insaat Ticaret Turizm A.S.10,170010,543210,076710,1700%0,93
Tera Finansal Yatırımlar Holding A.Ş.0,4846190,4846190,4788840,484619%4,97
Tera Yatirim Teknoloji Holding A.Ş.0,2327690,2373330,2304870,232769%0,99
Tofas Turk Otomobil Fabrikasi A.S.1,71901,72801,70101,7190%2,14
Trabzonspor Sportif Yatirim Ve Ticaret A.S.1,76101,76101,73021,7379%-0,88
Tukas Gida Sanayi ve Ticaret A.S.0,1981480,1981480,1777770,198148%11,46
Tupras Turkiye Petrol Rafinerileri A.S.2,51432,55712,50002,5143%0,57
Turcas Petrol A.S.1,07761,08391,06491,0776%0,59
Turk Prysmian Kablo ve Sistemleri A.S.0,6489500,6543200,6275000,648950%3,86
Turk Sise ve Cam Fabrikalari A.S.0,7226200,7267700,6935500,722620%5,46
Turk Traktor ve Ziraat Makineleri A.S.5,90006,00005,90005,9000%0,00
Turkcell Iletisim Hizmetleri A.S.5,86005,94445,81795,8600%0,72
Turkish Airlines Inc.0,8305800,8369300,8179000,830580%1,55
Turkiye Sigorta A.S.0,0373980,0376400,0369160,037398%0,65
Turkiye Sınai Kalkınma Bankası A.Ş.0,3065500,3094700,3036300,306550%1,45
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,51381,52081,50681,5138%0,46
Türkiye Garanti Bankası A.Ş.1,81591,83271,76551,8159%3,85
Türkiye Kalkınma ve Yatırım Bankası A.Ş.1,41121,43641,41121,4112%0,90
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,5288100,5322000,5186400,528810%0,65
Usak Seramik Sanayii A.S.0,0844360,0863700,0844360,084436%1,55
Ülker Bisküvi Sanayi A.Ş.3,96003,98003,88003,9600%2,06
Vakif Finansal Kiralama A.S.0,0104790,0107630,0101940,010479%2,31
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0755620,0768110,0736880,075562%1,68
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,7623300,7675100,7364000,762330%2,80
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2231300,2264100,2220300,223130%0,00
Vestel Elektronik Sanayi ve Ticaret A.S.4,72004,76004,68004,7200%0,43
Viking Kagit ve Seluloz A.S.1,09001,12001,07001,0900%0,00
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,1360000,1400000,1350000,136000%0,74
Yapi ve Kredi Bankasi A.S.1,37961,39241,31571,3796%5,88
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2142900,2165000,2120800,214290%1,04
Yesil Yapi Endustrisi A.S.0,2719930,2774880,2610030,271993%3,12
Yesil Yatirim Holding A.S.1,15001,16001,14001,1500%0,88
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0771520,0777600,0747220,077152%2,42
Zorlu Enerji Elektrik Üretim A.Ş.1,16681,20981,16681,1668%2,36