Amerikan Doları 50,0180 %0,06Euro 56,1673 %0,41Gram Altın 6.566,00 %3,13Ons Altın 4.060,09 %3,59Brent Petrol 95,1615 %-8,65EUR/USD 1,1229 %0,35Bitcoin 80.093,30 %3,41Ethereum 2.415,32 %6,18

10 Haziran 2005 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,9000000,9133330,8933330,900000%0,00
Afyon Çimento Sanayi T.A.Ş.0,3337000,3364400,3309700,333700%-0,81
Akbank T.A.Ş.2,49102,50852,45592,4910%-0,70
Akçansa Çimento Sanayi ve Ticaret A.Ş.5,15005,25005,10005,1500%0,98
Akenerji Elektrik Üretim A.Ş.0,8693400,8773100,8533900,869340%1,87
Akin Tekstil A.S.2,42002,43002,40002,4200%-0,82
Akmerkez Gayrimenkul Yatirim Ortakligi A.S.14,430214,522114,338214,4302%-0,63
Aksa Akrilik Kimya Sanayii A.Ş.0,0831850,0831850,0817870,083185%0,85
Aksigorta A.Ş.1,57341,58801,54431,5734%2,86
Aksu Enerji Ve Ticaret A.S.1,16991,18761,15221,1699%1,54
Alarko Carrier Sanayi ve Ticaret A.S.9,45009,50009,40009,4500%0,00
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0557960,0566750,0544780,055796%2,42
Alarko Holding A.Ş.2,00762,03012,00762,0076%0,56
Alcatel Lucent Teletas Telekomunikasyon A.S.2,56952,58082,53542,5695%0,89
Alkim Alkali Kimya A.S.0,3181280,3197760,3131830,318128%0,00
Alkim Kagit Sanayi ve Ticaret A.S.0,0935710,0942850,0921420,093571%0,77
Altinyunus Cesme Turistik Inc.3,11183,23153,05203,1118%5,58
Anadolu Anonim Türk Sigorta Şirketi0,3940810,3960120,3863530,394081%0,49
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,7086150,7211570,7023440,708615%0,89
Anadolu Grubu Holding A.S.0,4442290,4568520,4442290,451801%1,13
Anadolu Hayat Emeklilik A.S.0,7567900,7602800,7533100,756790%0,93
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,9634130,9785450,9533250,963413%-1,55
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,4380440,4468050,3825590,438044%4,17
Arcelik A.S.6,78056,82936,73176,7805%0,00
Arena Bilgisayar Sanayi ve Ticaret A.Ş.1,18921,21041,18921,1892%-1,75
Arsan Tekstil Sanayi ve Ticaret A.S.0,0336440,0344450,0333770,033644%0,80
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,2749220,2778620,2734520,274922%-0,53
Ata Gayrimenkul Yatirim Ortakligi A.S.0,9066100,9208900,9066100,906610%0,00
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,5623500,5813100,5560300,562350%2,30
Atlantis Yatirim Holding A.S.1,26801,27371,16051,2680%1,82
Atlas Yatırım Ortaklığı A.Ş.0,8300600,8300600,8144000,830060%1,43
Avrasya Gayrimenkul Yatirim Ortakligi A.S.2,03192,05621,94292,0319%3,72
Ayen Enerji A.S.0,9920301,00280,9759400,992030%0,54
Aygaz A.S.2,88002,88002,84002,8800%0,00
Bagfas Bandirma Gübre Fabrikaları A.Ş.2,18412,25692,18412,1841%0,00
Bak Ambalaj Sanayi ve Ticaret A.S.0,7891280,8011750,7770800,789128%0,00
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,85001,86001,84001,8500%-0,54
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0474810,0477350,0474810,047481%0,00
Batisoke Cimento Sanayi ve Ticaret A.S.0,7410000,7489700,7290500,741000%1,09
Besiktas Futbol Yatirimlari A.S.1,00061,03030,9906871,0006%3,06
Big Medya Teknoloji Anonim Sirketi4,07714,09713,83734,0771%4,62
Birlik Mensucat Fabric Industry and Trade Inc.6,08476,34786,08476,0847%-1,07
Blume Metal Kimya Anonim Sirketi0,1742560,1760910,1733390,174256%0,00
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.1,98002,01001,98001,9800%-0,50
Borusan Yatirim ve Pazarlama A.S.4,00004,04003,98004,0000%0,00
Bosch Fren Sistemleri A.Ş.13,953814,198613,219413,9538%4,91
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0306990,0315440,0295720,030699%1,40
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,87801,89021,87801,8780%0,00
Burcelik Bursa Celik Dokum Sanayi A.S.0,1200000,1230760,1200000,120000%-0,64
Burcelik Vana Sanayi ve Ticaret A.S.0,9839900,9917400,9762400,983990%-0,78
Bursa Cimento Fabrikasi A.S.2,07542,07542,03262,0754%3,74
Celik Halat ve Tel Sanayii A.S.1,17561,18461,16651,1756%-0,76
Cemtas Celik Makina Sanayi ve Ticaret A.S.1,50341,50341,33101,5034%1,40
Cim Beton Hazirbeton Prefabrication A.S.24,900025,300024,600024,9000%2,47
Cimentas Izmir Cimento Fabrikasi A.S.4,00394,05213,95564,0039%0,00
Coca-Cola İçecek A.Ş.8,10008,20008,05008,1000%0,00
Cosmos Yatirim Holding A.S.0,9700000,9900000,9700000,970000%0,00
Creditwest Faktoring A.S.0,1173330,1186660,1153330,117333%0,00
Çelebi Hava Servisi A.Ş.4,75004,80564,66674,7500%0,59
Çimsa Çimento Sanayi ve Ticaret A.Ş.5,80005,95005,70005,8000%-2,52
Dagi Yatirim Holding A.S.1,35411,37011,33821,3541%0,59
Dardanel Onentas Gida Sanayi A.S.0,9200000,9400000,9000000,920000%2,22
Demisas Dokum Emaye Sanayi A.S.0,8555800,8555800,8434500,855580%0,71
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.3,30003,32003,30003,3000%0,00
Derimod Konfeksiyon Ayakkabi A.S.0,6041400,6073900,5976400,604140%-2,10
Desa Deri Sanayi Ve Ticaret A.S.0,1195390,1225520,1195390,119539%-2,46
Deva Holding A.S.0,7145700,7188000,7103400,714570%1,20
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.6,75006,90006,75006,7500%0,00
Dogan Burda Magazine Publishing and Media Inc.4,07724,09713,83734,0772%4,62
Dogan Sirketler Grubu Holdings A.S.0,9483800,9603800,9483800,948380%-1,25
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,7168660,7551720,7113940,716866%-2,24
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,7168700,7551700,7113900,716870%-2,24
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,7126600,7270600,7054700,712660%0,00
Dogus Otomotiv Servis ve Ticaret A.S.1,58001,59001,56001,5800%0,64
Dogusan Boru Sanayii ve Ticaret A.S.2,38202,44722,34932,3820%1,39
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.1,53561,57351,51661,5356%1,25
Dunya Holding A.Ş.10,321110,592710,321110,3211%-1,30
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0875210,0884050,0870790,087521%0,00
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1600000,1600000,1533330,160000%0,00
Eczacibasi Yatirim Holding A.S.1,98672,00001,96001,9867%0,00
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.3,02433,04363,00503,0243%-0,63
Ege Endustri ve Ticaret A.S.8,80009,00008,75008,8000%0,00
Ege Profil ve Sanayi A.S.0,2689980,2705990,2673960,268998%-0,59
Ege Seramik Sanayi ve Ticaret A.Ş.1,13001,14001,11001,1300%0,00
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,7300000,7300000,7000000,730000%2,82
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,9333300,9493300,8480000,933330%-1,13
Emek Elektrik Endüstrisi A.Ş.0,4250000,4300000,4200000,425000%-1,16
Eminis Ambalaj A.S.1,75901,77451,74351,7590%0,44
Enka Insaat ve Sanayi A.S.0,9420410,9480420,9300410,942041%0,64
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,61821,63121,60521,6182%0,81
Eregli Demir ve Celik Fabrikalari T.A.S.0,3798480,3868180,3798480,379848%-0,91
Ersu Meyve ve Gida Sanayi A.S.0,6055200,6159600,5950800,605520%0,87
Escort Teknoloji Yatırım A.Ş.0,0300750,0302580,0297080,030075%1,24
Federal-Mogul Izmit Piston9,57149,71439,50009,5714%-0,74
Fenerbahçe Futbol A.Ş.6,13896,23415,99626,1389%1,57
Ford Otomotiv Sanayi A.Ş.0,8700000,8800000,8600000,870000%0,00
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0067700,0069670,0067200,006770%-2,14
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.2,07122,10842,05882,0712%0,00
Garanti Faktoring A.S.0,5783400,5918900,5738200,578340%0,79
Garanti Yatirim Ortakligi A.S.0,3770800,3823900,3744200,377080%0,00
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0800750,0805120,0796370,080075%0,00
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,1948660,1985080,1948660,194866%-1,83
Global Yatırım Holding A.Ş.0,2852550,2852550,2802510,282753%0,89
Goodyear Lastikleri T.A.Ş.0,0972230,0980070,0956540,097223%0,00
Göltaş Göller Bölgesi Çimento A.Ş.9,00009,04008,88009,0000%0,90
GSD Denizcilik Gayrimenkul A.Ş.0,4986500,5099900,4703200,498650%10,00
GSD Holding A.S.0,6555600,6611100,6388900,655560%0,86
Gubre Fabrikalari T.A.S.0,1589700,1596500,1569500,158970%0,42
Hacı Ömer Sabancı Holding A.Ş.2,59992,65252,58942,5999%-2,18
Hektaş Ticaret T.A.Ş.0,0143460,0145170,0141760,014346%0,00
Hürriyet Gazetecilik ve Matbaacılık A.Ş.2,75002,78852,67312,7500%2,88
ICBC Turkey Bank A.S.0,9170900,9307800,8897200,917090%2,29
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1710000,1730000,1700000,171000%-0,58
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,6068500,6100300,6036800,606850%0,53
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,6000000,6100000,5900000,600000%0,00
Ihlas Holding A.S.0,7228600,7228600,7150000,722860%1,10
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,1030400,1052800,1008000,103040%1,47
Intema Insaat ve Tesisat Malzeme A.S.0,9313600,9634700,8735500,931360%6,62
Inveo Yatırım Holding A.Ş.0,0321400,0323780,0316640,032140%1,50
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.1,87161,89711,71881,8716%3,52
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.1,87161,89711,71881,8716%3,52
Is Finansal Kiralama A.S.0,3791400,3857900,3758100,379140%-0,87
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,9668900,9762700,9528100,966890%0,49
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,1534830,1545870,1523790,153483%0,72
Isiklar Enerji ve Yapı Holding A.Ş.0,6900000,6900000,6700000,690000%1,47
Izmir Demir Celik Sanayi A.S.0,4614800,4681200,4614800,461480%-0,71
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.1,50001,52401,50001,5000%-0,79
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,7129100,7187000,7129100,712910%-0,81
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2303600,2321700,2285500,230360%0,79
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,5626300,5673200,5602800,562630%-0,83
Karsan Otomotiv Sanayii ve Ticaret A.S.2,10512,11472,09552,1051%-0,45
Karsu Tekstil Sanayii ve Ticaret A.S.0,9400000,9600000,9100000,940000%2,17
Kartonsan Karton Sanayi ve Ticaret A.Ş.92,142993,571491,428692,1429%1,57
Kent Gıda Maddeleri Sanayii A.Ş.22,200022,400022,000022,2000%1,37
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1436900,1473000,1436900,143690%-1,48
Kervansaray Yatirim Holding A.S.2,06942,09301,88022,0694%-1,69
Klimasan Klima Sanayi ve Ticaret A.Ş.0,5151500,5181800,5121200,515150%0,00
Koç Holding A.Ș.4,87534,96014,87534,8753%-0,86
Konfrut Gida Sanayi ve Ticaret A.S.0,0587500,0590620,0584370,058750%-1,05
Konya Cimento Sanayii A.S.38,750039,500038,750038,7500%-1,27
Kordsa Teknik Tekstil A.S.0,1368490,1379010,1305330,136849%4,42
Koza Anadolu Metal Madencilik A.S.0,4380400,4468100,3825600,438040%4,17
Kristal Kola ve Meşrubat Sanayi A.Ş.0,9887600,9964200,9810900,988760%0,00
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,67001,69001,66001,6700%1,21
Kütahya Porselen Sanayi A.Ş.1,41561,42211,38961,4156%2,35
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0492680,0500000,0480480,049268%4,12
Logo Yazilim Sanayi ve Ticaret A.S.3,63333,66673,60003,6333%0,00
Luks Kadife Ticaret Sanayii A.S.1,09301,09891,08701,0930%-0,54
Lydia Holding AS1,16081,18141,14701,1608%3,05
Makina Takim Endustrisi A.S.0,4187300,4460400,4005200,418730%-4,17
Marka Yatirim Holding A.S.0,9829600,9997600,9745600,982960%-0,85
Marmaris Altinyunus Turistik Tesisler A.S.8,00008,15007,90008,0000%5,96
Marshall Boya ve Vernik Sanayi A.Ş.18,263418,423618,103218,2634%0,00
Marti Otel İşletmeleri A.Ş.1,13001,14001,12001,1300%0,89
Mazhar Zorlu Holding A.S.1,05001,05000,9800001,0500%5,00
Menderes Tekstil Sanayi ve Ticaret A.S.0,2346100,2346100,2311600,234610%-1,45
Merko Gıda Sanayi ve Ticaret A.Ş.1,26181,29731,26181,2618%0,00
Metemtur Otelcilik ve Turizm AS0,8877100,8970600,8830400,887710%0,00
Metro Ticari ve Mali Yatirimlar Holding A.S.0,6502400,6605600,6502400,650240%-1,56
Metro Yatirim Ortakligi A.S.0,7400000,7466700,7333300,740000%0,91
Migros Ticaret Anonim Sirketi10,600010,800010,600010,6000%0,00
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.1,16081,18141,14701,1608%3,05
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,8977500,8977500,8882500,897750%-0,53
Mondi Turkey Corrugated Cardboard Inc.0,8977460,8977460,8882460,897746%-0,53
Net Holding A.S.0,3270900,3270900,3189200,327090%0,00
Netas Telekomunikasyon A.S.3,02503,02503,00003,0250%0,00
Nuh Cimento Sanayi A.S.3,92504,02503,92503,9250%-1,88
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,8250000,8250000,7950000,825000%3,12
Otokar Otomotiv ve Savunma Sanayi A.Ş.4,60004,60004,54004,6000%0,88
Oyak Cimento Fabrikalari A.S.0,7840640,7883020,7798260,784064%0,00
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0111630,0114320,0110290,011163%1,84
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.2,40002,46002,38002,4000%2,56
Parsan Makina Parçaları Sanayi A.Ş.0,6699700,6736900,6625200,669970%-0,55
Penguen Gıda Sanayi A.Ş.0,8541900,8714500,8455600,854190%0,00
Petkim Petrokimya Holding A.S.0,5235100,5235100,5138100,523510%0,94
Petrokent Turizm A.Ş.19,100019,300018,900019,1000%-1,04
Pınar Entegre Et ve Un Sanayi A.Ş.0,1628570,1628570,1614280,162857%0,00
Pinar Su Sanayi ve Ticaret A.S.0,1844060,1862050,1835070,184406%-0,97
Pinar Sut Mamulleri Sanayii A.S.0,2357140,2385710,2342850,235714%0,00
Plastik Kart Akıllı Kart Teknolojileri A.Ş.2,96002,96002,92002,9400%0,00
Platform Turizm Tasimacilik A.S.38,060038,600038,060038,6000%1,58
QNB Bank A.Ş.0,7662390,7755460,7662390,766239%-1,59
QNB Finansal Kiralama A.S.1,94741,98931,86361,9474%-1,06
QNB Finansal Kiralama A.Ş.0,2239410,2287570,2143090,223941%-1,06
QNB Finansbank A.Ş.1,25801,27331,25801,2580%-1,59
Ral Yatirim Holding A.S.0,1252090,1283390,1220790,125209%3,23
Ray Sigorta A.S.0,9340500,9588400,9257800,934050%0,00
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,8550000,8650000,8500000,855000%-0,58
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,6839250,6908330,6632000,683925%4,21
Sanko Pazarlama İthalat İhracat A.Ş.1,23521,24211,22831,2352%0,00
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0865000,0870000,0860000,086500%0,00
Sasa Polyester Sanayi A.Ş.0,0052850,0053890,0051820,005285%-15,00
Selcuk Gida Endustri Ihracat A.S.16,446616,879416,446616,4466%-1,30
Serve Film Prodüksiyon Eglence A.S.1,67001,69001,66001,6700%1,21
Soktas Tekstil Sanayi ve Ticaret A.S.1,36371,36371,34661,3637%0,00
Sonmez Filament Sentetik A.S.1,14001,16001,06001,1400%-1,72
Sonmez Pamuklu Sanayii A.S.0,1829860,1891890,1829860,182986%-4,06
Söke Değirmencilik Sanayi ve Ticaret A.Ş.3,02003,02003,00003,0000%-0,99
Şeker Finansal Kiralama A.Ş.1,87571,88511,62121,8757%16,37
Şekerbank T.A.Ş.0,8581500,8625300,8056100,858150%7,10
Tat Gida Sanayi A.S.2,56002,58002,54002,5600%0,00
Tek Art Insaat Ticaret Turizm A.S.11,942812,129411,569511,9428%1,59
Tera Finansal Yatırımlar Holding A.Ş.0,4874870,4932220,4817520,487487%0,59
Tera Yatirim Teknoloji Holding A.Ş.0,2327690,2350510,2304870,232769%0,00
Tofas Turk Otomobil Fabrikasi A.S.1,71001,71901,70101,7100%0,00
Trabzonspor Sportif Yatirim Ve Ticaret A.S.1,72251,72251,69941,6994%0,00
Tukas Gida Sanayi ve Ticaret A.S.0,1851850,1870370,1833330,185185%0,00
Tupras Turkiye Petrol Rafinerileri A.S.2,61432,61432,55712,6143%0,00
Turcas Petrol A.S.1,05861,07121,05221,0586%-0,60
Turk Prysmian Kablo ve Sistemleri A.S.0,7669400,8044900,7508500,766940%0,70
Turk Sise ve Cam Fabrikalari A.S.0,7309200,7392300,7267700,730920%0,57
Turk Traktor ve Ziraat Makineleri A.S.5,80005,85005,75005,8000%0,00
Turkcell Iletisim Hizmetleri A.S.5,77575,81795,56495,7757%3,79
Turkish Airlines Inc.0,9447100,9573900,9193500,944710%2,05
Turkiye Sigorta A.S.0,0386050,0393290,0383630,038605%0,00
Turkiye Sınai Kalkınma Bankası A.Ş.0,2992500,3021700,2977900,299250%0,49
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,61851,62541,60451,6185%0,87
Türkiye Garanti Bankası A.Ş.1,81591,83271,78231,8159%0,00
Türkiye Kalkınma ve Yatırım Bankası A.Ş.1,33561,34821,27261,3356%1,92
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,5661000,5762700,5627100,566100%0,60
Usak Seramik Sanayii A.S.0,0941040,0947490,0902370,094104%4,29
Ülker Bisküvi Sanayi A.Ş.3,92003,94003,90003,9200%-0,51
Vakif Finansal Kiralama A.S.0,0126120,0127070,0121380,012612%6,39
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0811820,0824310,0799330,081182%0,78
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,8141900,8245600,8090000,814190%0,00
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2242200,2264100,2209400,224220%1,48
Vestel Elektronik Sanayi ve Ticaret A.S.4,68004,72004,66004,6800%-0,43
Viking Kagit ve Seluloz A.S.1,09001,10001,07001,0900%-1,80
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,1410000,1470000,1410000,147000%4,26
Yapi ve Kredi Bankasi A.S.1,32851,34121,31571,3285%-0,95
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2496400,2584800,2408000,249640%2,73
Yesil Yapi Endustrisi A.S.0,2857300,2884770,2829820,285730%0,97
Yesil Yatirim Holding A.S.1,13001,15001,11001,1300%1,80
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0814050,0820120,0789750,081405%1,52
Zorlu Enerji Elektrik Üretim A.Ş.1,16141,18291,15611,1614%0,46