Amerikan Doları 50,0432 %0,05Euro 56,2626 %0,16Gram Altın 6.597,00 %0,44Ons Altın 4.077,31 %0,39Brent Petrol 94,5081 %-0,71EUR/USD 1,1243 %0,11Bitcoin 80.632,69 %0,62Ethereum 2.424,49 %0,14

27 Temmuz 2005 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.1,08001,10671,08001,0800%0,00
Afyon Çimento Sanayi T.A.Ş.0,3802000,3856700,3774700,380200%0,00
Akbank T.A.Ş.2,94702,98912,92602,9470%-0,71
Akçansa Çimento Sanayi ve Ticaret A.Ş.5,50005,55005,45005,5000%0,00
Akenerji Elektrik Üretim A.Ş.0,9092100,9251700,9092100,909210%-1,73
Akin Tekstil A.S.2,46002,46002,44002,4600%0,82
Akmerkez Gayrimenkul Yatirim Ortakligi A.S.14,614014,705914,522114,6140%0,00
Aksa Akrilik Kimya Sanayii A.Ş.0,0929710,0936700,0922720,092971%-0,75
Aksigorta A.Ş.1,74821,79201,73371,7482%-2,44
Aksu Enerji Ve Ticaret A.S.1,01921,03701,01921,0192%-1,71
Alarko Carrier Sanayi ve Ticaret A.S.10,800011,000010,700010,8000%0,93
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0764450,0764450,0755660,076445%1,75
Alarko Holding A.Ş.2,21062,23312,19932,2106%0,51
Alcatel Lucent Teletas Telekomunikasyon A.S.3,06973,09813,01293,0697%0,00
Alkim Alkali Kimya A.S.0,3412050,3445010,3379080,341205%0,00
Alkim Kagit Sanayi ve Ticaret A.S.0,0950000,0964280,0942850,095000%-0,75
Altinyunus Cesme Turistik Inc.6,13396,13395,49816,1339%11,56
Anadolu Anonim Türk Sigorta Şirketi0,4829420,4945330,4790780,482942%0,00
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,7211570,7274280,7211570,721157%0,00
Anadolu Grubu Holding A.S.0,5078920,5177530,5078920,512823%-0,95
Anadolu Hayat Emeklilik A.S.0,8091100,8160800,7672600,809110%-0,43
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,10971,11981,08951,1097%0,00
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,3708770,3708770,3650370,370877%0,00
Arcelik A.S.7,60987,65857,56107,6098%0,00
Arena Bilgisayar Sanayi ve Ticaret A.Ş.1,59621,61731,58561,5962%-0,66
Arsan Tekstil Sanayi ve Ticaret A.S.0,0328430,0331100,0323090,032843%0,82
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,3249080,3293180,3219670,324908%-1,34
Ata Gayrimenkul Yatirim Ortakligi A.S.1,02081,04221,02081,0208%-1,38
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,5876300,5939400,5813100,587630%0,00
Atlantis Yatirim Holding A.S.1,23971,25671,22841,2397%-0,46
Atlas Yatırım Ortaklığı A.Ş.0,7987400,8065700,7948200,798740%-0,49
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,42481,44901,36811,4248%3,53
Ayen Enerji A.S.1,26021,30301,24941,2602%-1,26
Aygaz A.S.3,12003,14003,10003,1200%-1,27
Bagfas Bandirma Gübre Fabrikaları A.Ş.2,23872,25692,22052,2387%-0,81
Bak Ambalaj Sanayi ve Ticaret A.S.0,9337010,9457480,9216530,933701%1,31
Banvit Bandirma Vitaminli Yem Sanayii A.S.2,04002,05002,03002,0400%0,00
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0591610,0609380,0573840,059161%1,75
Batisoke Cimento Sanayi ve Ticaret A.S.0,7927900,8007600,7888100,792790%0,50
Besiktas Futbol Yatirimlari A.S.4,55174,55173,96914,5517%19,62
Big Medya Teknoloji Anonim Sirketi3,93724,09713,89733,9372%0,00
BIM Birlesik Magazalar A.S.0,6041660,6093750,5833330,604166%3,57
Birlik Mensucat Fabric Industry and Trade Inc.6,11766,24916,11766,1176%-1,59
Blume Metal Kimya Anonim Sirketi0,3026560,3081590,2953190,302656%1,23
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,20002,22002,18002,2000%0,00
Borusan Yatirim ve Pazarlama A.S.4,46004,54004,46004,4600%-0,45
Bosch Fren Sistemleri A.Ş.16,565116,809916,483516,5651%1,00
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0332330,0337970,0332330,033233%-0,84
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,91461,93901,90241,9146%-0,63
Burcelik Bursa Celik Dokum Sanayi A.S.0,1176920,1176920,1153840,117692%1,32
Burcelik Vana Sanayi ve Ticaret A.S.1,04601,06151,04601,0460%-0,73
Bursa Cimento Fabrikasi A.S.3,12383,14523,05963,1238%-1,35
Celik Halat ve Tel Sanayii A.S.1,26601,28411,25701,2660%-0,71
Cemtas Celik Makina Sanayi ve Ticaret A.S.1,94831,94831,91381,9483%1,80
Cim Beton Hazirbeton Prefabrication A.S.19,600019,800019,200019,6000%-0,51
Cimentas Izmir Cimento Fabrikasi A.S.4,36564,60684,34154,3656%0,56
Coca-Cola İçecek A.Ş.9,800010,00009,75009,8000%-1,01
Cosmos Yatirim Holding A.S.1,04001,05001,03001,0400%0,00
Creditwest Faktoring A.S.0,1259990,1266660,1246660,125999%-0,53
Çelebi Hava Servisi A.Ş.4,69444,72224,63894,6944%0,00
Çimsa Çimento Sanayi ve Ticaret A.Ş.6,90006,95006,85006,9000%0,73
Dagi Yatirim Holding A.S.1,56921,58511,52941,5692%1,55
Dardanel Onentas Gida Sanayi A.S.1,05001,06001,04001,0500%0,96
Demisas Dokum Emaye Sanayi A.S.0,9041200,9101900,9041200,904120%-1,32
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.2,47002,52002,46002,4700%0,41
Derimod Konfeksiyon Ayakkabi A.S.0,6203800,6301200,6073900,620380%1,06
Desa Deri Sanayi Ve Ticaret A.S.0,1104980,1125070,1104980,110498%-1,79
Deva Holding A.S.1,23461,24311,20081,2346%2,82
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.7,40007,50007,35007,4000%-1,33
Dogan Burda Magazine Publishing and Media Inc.3,93724,09713,89733,9372%0,00
Dogan Sirketler Grubu Holdings A.S.1,12241,14651,12241,1224%0,00
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,8536720,8755610,8263110,853672%4,70
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,8536700,8755600,8263100,853670%4,70
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,8206400,8350400,8134500,820640%-0,87
Dogus Otomotiv Servis ve Ticaret A.S.1,88001,89001,85001,8800%0,00
Dogusan Boru Sanayii ve Ticaret A.S.1,89251,92521,88441,8925%0,00
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.1,79151,79151,78201,7915%0,53
Dunya Holding A.Ş.10,049510,18539,913710,0495%0,00
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,1056440,1105060,1038760,105644%-2,05
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,2033330,2100000,2033330,203333%0,00
Eczacibasi Yatirim Holding A.S.2,50672,50672,44002,5067%1,08
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,87022,88952,81242,8702%0,00
Ege Endustri ve Ticaret A.S.9,00009,05008,80009,0000%0,56
Ege Profil ve Sanayi A.S.0,2465810,2481820,2417780,246581%1,32
Ege Seramik Sanayi ve Ticaret A.Ş.1,22001,23001,21001,2200%-0,81
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,7100000,7200000,7100000,710000%-1,39
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.1,13601,14671,09331,1360%3,40
Emek Elektrik Endüstrisi A.Ş.0,4100000,4200000,4100000,410000%-1,20
Eminis Ambalaj A.S.2,18522,24722,15422,1852%-1,40
Enka Insaat ve Sanayi A.S.0,8640380,8700380,8580380,864038%-0,69
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,61821,64431,61821,6182%-0,80
Eregli Demir ve Celik Fabrikalari T.A.S.0,4530300,4565150,4460600,453030%1,56
Ersu Meyve ve Gida Sanayi A.S.0,5898600,5950800,5898600,589860%0,00
Escort Teknoloji Yatırım A.Ş.0,0324590,0330090,0322750,032459%-1,12
Federal-Mogul Izmit Piston9,714310,00009,71439,7143%-0,73
Fenerbahçe Futbol A.Ş.6,90046,94796,80526,9004%2,84
Ford Otomotiv Sanayi A.Ş.0,9200000,9300000,9050000,920000%1,66
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0056330,0058800,0055840,005633%0,00
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.2,33162,38122,30682,3316%-1,05
Garanti Faktoring A.S.0,6777400,6958100,6777400,677740%-1,32
Garanti Yatirim Ortakligi A.S.0,4009800,4062900,3983200,400980%-0,66
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0857630,0866380,0848880,085763%-0,51
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,1966870,1985080,1948660,196687%0,00
Global Yatırım Holding A.Ş.0,2702420,2702420,2577310,267740%2,88
Goodyear Lastikleri T.A.Ş.0,1066310,1074150,1050630,106631%0,00
Göltaş Göller Bölgesi Çimento A.Ş.9,08009,08009,08009,0800%0,00
GSD Denizcilik Gayrimenkul A.Ş.0,4873200,4929900,4816500,487320%0,00
GSD Holding A.S.0,5777800,5833300,5722200,577780%0,00
Gubre Fabrikalari T.A.S.0,1791800,1953500,1778400,179180%-0,75
Hacı Ömer Sabancı Holding A.Ş.2,86832,89462,81572,8683%-0,91
Hektaş Ticaret T.A.Ş.0,0153710,0155420,0152000,015371%1,12
Hürriyet Gazetecilik ve Matbaacılık A.Ş.3,34623,34623,26923,3462%2,35
ICBC Turkey Bank A.S.0,8486500,8760300,8418100,848650%-2,36
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,2420000,2500000,2380000,242000%0,00
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,5274200,5337800,5178900,527420%1,84
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,5700000,5800000,5600000,570000%0,00
Ihlas Holding A.S.0,6442800,6521400,6285700,644280%1,23
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,1202130,1239460,1194660,120213%-3,01
Intema Insaat ve Tesisat Malzeme A.S.1,04701,06621,04701,0470%-0,61
Inveo Yatırım Holding A.Ş.0,0354730,0359490,0352350,035473%0,00
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.1,28601,29871,27321,2860%-1,46
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.1,28601,29871,27321,2860%-1,46
Is Finansal Kiralama A.S.0,5241400,5294700,5161600,524140%0,51
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,01381,01851,00911,0138%-0,46
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,1722550,1733590,1700470,172255%1,96
Isiklar Enerji ve Yapı Holding A.Ş.0,6300000,6400000,6100000,630000%3,28
Izmir Demir Celik Sanayi A.S.0,4415600,4415600,4349200,441560%0,00
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.1,64401,68001,52401,6440%-2,14
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,8556300,8864600,8248000,855630%-4,14
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,6547300,6609700,6360300,654730%0,46
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2701800,2798300,2605300,270180%-1,35
Karsan Otomotiv Sanayii ve Ticaret A.S.2,45112,49922,42712,4511%-0,97
Karsu Tekstil Sanayii ve Ticaret A.S.0,7900000,8000000,7800000,790000%0,00
Kartonsan Karton Sanayi ve Ticaret A.Ş.102,14103,57100,71102,14%0,00
Kent Gıda Maddeleri Sanayii A.Ş.31,000031,500031,000031,0000%-1,59
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1754600,1859300,1718500,175460%-6,54
Kervansaray Yatirim Holding A.S.1,62001,65551,60821,6200%-2,14
Klimasan Klima Sanayi ve Ticaret A.Ş.0,5939400,6060600,5939400,593940%-1,51
Koç Holding A.Ș.5,04495,12965,00255,0449%-0,83
Konfrut Gida Sanayi ve Ticaret A.S.0,0712500,0756250,0671870,071250%5,07
Konya Cimento Sanayii A.S.57,000057,500055,500057,0000%2,70
Kordsa Teknik Tekstil A.S.0,2042210,2063260,2021150,204221%-0,51
Koza Anadolu Metal Madencilik A.S.0,3708800,3708800,3650400,370880%0,00
Kristal Kola ve Meşrubat Sanayi A.Ş.0,8891200,9044500,8661200,889120%2,66
Kuvva Gıda Ticaret ve Sanayi A.Ş.2,23002,28002,20002,2300%0,00
Kütahya Porselen Sanayi A.Ş.1,50651,53251,50001,5065%-1,70
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0792680,0798780,0780480,079268%3,17
Logo Yazilim Sanayi ve Ticaret A.S.4,46674,50004,30004,4667%3,08
Luks Kadife Ticaret Sanayii A.S.1,10491,11081,09891,1049%0,00
Lydia Holding AS1,20881,21571,18821,2088%1,15
Makina Takim Endustrisi A.S.0,3823200,3823200,3732100,382320%2,44
Marka Yatirim Holding A.S.0,7981300,8485400,7897300,798130%-5,94
Marmaris Altinyunus Turistik Tesisler A.S.8,30008,45007,80008,3000%5,06
Marshall Boya ve Vernik Sanayi A.Ş.13,393113,457213,393113,3931%0,48
Marti Otel İşletmeleri A.Ş.1,69001,69001,64001,6900%1,81
Mazhar Zorlu Holding A.S.1,00001,01000,9900001,0000%1,01
Menderes Tekstil Sanayi ve Ticaret A.S.0,2380600,2415100,2380600,238060%0,00
Merko Gıda Sanayi ve Ticaret A.Ş.1,31511,36841,27961,3151%1,37
Metemtur Otelcilik ve Turizm AS1,54181,56981,50441,5418%1,23
Metro Ticari ve Mali Yatirimlar Holding A.S.0,8205400,8360200,7224900,820540%13,57
Metro Yatirim Ortakligi A.S.0,7733300,7800000,7666700,773330%0,00
Migros Ticaret Anonim Sirketi10,500010,700010,400010,5000%-0,94
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.1,20881,21571,18821,2088%1,15
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,9167500,9262500,9120000,916750%-0,52
Mondi Turkey Corrugated Cardboard Inc.0,9167460,9262460,9119960,916746%-0,52
Net Holding A.S.0,3107400,3189200,3025600,310740%0,00
Netas Telekomunikasyon A.S.3,30003,35003,30003,3000%-1,49
Nuh Cimento Sanayi A.S.4,65004,67504,62504,6500%0,00
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,9850000,9950000,9800000,985000%0,00
Otokar Otomotiv ve Savunma Sanayi A.Ş.5,90005,95005,85005,9000%0,00
Oyak Cimento Fabrikalari A.S.0,8645890,8688280,8603510,864589%0,00
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0116340,0117010,0115670,011634%-0,57
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.2,64002,68002,62002,6400%-0,75
Parsan Makina Parçaları Sanayi A.Ş.0,8784000,8970100,8746800,878400%-1,67
Penguen Gıda Sanayi A.Ş.0,8455600,8541900,8369400,845560%0,00
Petkim Petrokimya Holding A.S.0,5719800,5768300,5671300,571980%-0,84
Petrokent Turizm A.Ş.25,500026,000024,000025,5000%4,08
Pınar Entegre Et ve Un Sanayi A.Ş.0,1628570,1657140,1628570,162857%0,00
Pinar Su Sanayi ve Ticaret A.S.0,1799090,1808080,1781090,179909%0,00
Pinar Sut Mamulleri Sanayii A.S.0,2414280,2428570,2400000,241428%0,60
Plastik Kart Akıllı Kart Teknolojileri A.Ş.2,98002,98002,90002,9200%0,00
QNB Bank A.Ş.0,8841220,8918780,8453450,884122%0,88
QNB Finansal Kiralama A.S.2,55462,61752,54422,5546%0,41
QNB Finansal Kiralama A.Ş.0,2937730,3009970,2925690,293773%0,41
QNB Finansbank A.Ş.1,45151,46431,38791,4515%0,88
Ral Yatirim Holding A.S.0,1126880,1134710,1119060,112688%0,70
Ray Sigorta A.S.1,15721,15721,14071,1572%0,72
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.1,21001,25001,19001,2100%0,00
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,7046500,7115580,6977420,704650%0,00
Sanko Pazarlama İthalat İhracat A.Ş.1,27661,28351,26971,2766%0,54
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0920000,0925000,0915000,092000%-0,54
Sasa Polyester Sanayi A.Ş.0,0057520,0058550,0057000,005752%-0,90
Selcuk Gida Endustri Ihracat A.S.16,013816,230215,797416,0138%0,00
Serve Film Prodüksiyon Eglence A.S.2,23002,28002,20002,2300%0,00
Soktas Tekstil Sanayi ve Ticaret A.S.1,39801,40661,39801,3980%-1,21
Sonmez Filament Sentetik A.S.1,17001,21001,17001,1700%2,63
Sonmez Pamuklu Sanayii A.S.0,1984930,2046960,1953910,198493%1,59
Söke Değirmencilik Sanayi ve Ticaret A.Ş.3,31003,31003,26003,2600%-0,91
Şeker Finansal Kiralama A.Ş.1,76261,79081,76261,7626%-0,53
Şekerbank T.A.Ş.1,20401,25881,19311,2040%0,00
Tat Gida Sanayi A.S.2,48002,51002,46002,4800%0,00
Tek Art Insaat Ticaret Turizm A.S.26,591327,524325,891526,5913%0,00
Tera Finansal Yatırımlar Holding A.Ş.0,5649110,5706470,5505740,564911%1,55
Tera Yatirim Teknoloji Holding A.Ş.0,2441800,2441800,2350510,244180%3,88
Tofas Turk Otomobil Fabrikasi A.S.2,12002,14002,11002,1200%-0,93
Trabzonspor Sportif Yatirim Ve Ticaret A.S.1,79171,79171,69181,7533%-3,80
Tukas Gida Sanayi ve Ticaret A.S.0,2000000,2018510,1981480,200000%-0,92
Tupras Turkiye Petrol Rafinerileri A.S.2,78572,84292,77142,7857%-1,52
Turcas Petrol A.S.1,02691,04591,02691,0269%-0,61
Turk Prysmian Kablo ve Sistemleri A.S.0,7186700,7186700,7079500,718670%0,00
Turk Sise ve Cam Fabrikalari A.S.0,9178100,9302700,9011900,917810%-1,34
Turk Traktor ve Ziraat Makineleri A.S.6,65006,75006,60006,6500%-2,21
Turkcell Iletisim Hizmetleri A.S.6,11306,19736,11306,1130%-0,68
Turkish Airlines Inc.1,02711,03981,02081,0271%-0,61
Turkiye Sigorta A.S.0,0513930,0523580,0511510,051393%-0,47
Turkiye Sınai Kalkınma Bankası A.Ş.0,3883000,3970600,3853800,388300%-2,92
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,56271,56961,55571,5627%-0,44
Türkiye Garanti Bankası A.Ş.2,08332,09502,05972,0833%0,00
Türkiye Kalkınma ve Yatırım Bankası A.Ş.2,02862,06642,01602,0286%-1,23
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,7220300,7322000,7186400,722030%-0,47
Usak Seramik Sanayii A.S.0,1108620,1115070,1102180,110862%0,58
Ülker Bisküvi Sanayi A.Ş.4,10004,14004,08004,1000%-0,49
Vakif Finansal Kiralama A.S.0,0151730,0153630,0150780,015173%-1,24
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0793090,0811820,0793090,079309%-1,55
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,9749500,9956900,9749500,974950%-1,05
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2800000,2887500,2778100,280000%0,00
Vestel Elektronik Sanayi ve Ticaret A.S.5,10005,15005,05005,1000%0,00
Viking Kagit ve Seluloz A.S.1,00001,01000,9900001,0000%1,01
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,1610000,1650000,1610000,165000%1,23
Yapi ve Kredi Bankasi A.S.1,41791,44341,40511,4179%-1,77
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,3004500,3070800,3004500,300450%-2,16
Yesil Yapi Endustrisi A.S.0,2967190,3159510,2967190,296719%-0,92
Yesil Yatirim Holding A.S.1,05001,07001,05001,0500%-0,94
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0868720,0880870,0862650,086872%0,70
Zorlu Enerji Elektrik Üretim A.Ş.1,24211,25281,22601,2421%-1,28