Amerikan Doları 50,0201 %0,06Euro 56,1140 %0,32Gram Altın 6.562,00 %3,06Ons Altın 4.057,78 %3,54Brent Petrol 94,7006 %-9,09EUR/USD 1,1218 %0,25Bitcoin 80.194,01 %3,54Ethereum 2.419,27 %6,35

5 Nisan 2005 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,8366660,8533330,8166660,836666%2,03
Afyon Çimento Sanayi T.A.Ş.0,4267000,4294400,4130200,426700%2,63
Akbank T.A.Ş.2,35062,36822,29802,3506%0,00
Akçansa Çimento Sanayi ve Ticaret A.Ş.4,82004,90004,82004,8200%-2,43
Akenerji Elektrik Üretim A.Ş.0,9889701,00490,9809900,988970%-1,59
Akin Tekstil A.S.2,74002,78002,72002,7400%0,00
Aksa Akrilik Kimya Sanayii A.Ş.0,0936700,0950680,0936700,093670%-0,74
Aksigorta A.Ş.1,36361,38691,35781,3636%-2,50
Aksu Enerji Ve Ticaret A.S.1,57761,60421,55101,5776%0,56
Alarko Carrier Sanayi ve Ticaret A.S.9,85009,95009,85009,8500%-1,50
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0452520,0461300,0448120,045252%-3,74
Alarko Holding A.Ş.1,64661,66921,63541,6466%-2,01
Alcatel Lucent Teletas Telekomunikasyon A.S.3,01293,04132,92763,0129%0,95
Alkim Alkali Kimya A.S.0,3082380,3098860,3049410,308238%-1,06
Alkim Kagit Sanayi ve Ticaret A.S.0,0907140,0914280,0900000,090714%-1,55
Altinyunus Cesme Turistik Inc.2,45362,48352,43862,4536%-1,20
Anadolu Anonim Türk Sigorta Şirketi0,5718030,5949850,5718030,571803%-3,90
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,6459060,6584480,6396350,645906%-1,90
Anadolu Grubu Holding A.S.0,3609390,3710300,3609390,365983%-3,33
Anadolu Hayat Emeklilik A.S.0,8658700,8995400,8466300,865870%-1,64
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,08951,09961,06931,0895%0,00
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,2248620,2263230,2131810,224862%0,65
Arcelik A.S.7,60987,65857,56107,6098%0,00
Arena Bilgisayar Sanayi ve Ticaret A.Ş.1,22891,24211,20901,2289%0,00
Arsan Tekstil Sanayi ve Ticaret A.S.0,0365810,0368480,0360470,036581%-0,72
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,3616620,3719530,3601920,361662%-1,20
Ata Gayrimenkul Yatirim Ortakligi A.S.0,9922800,9994200,9780000,992280%0,72
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,5181200,5370800,5118000,518120%-4,65
Atlantis Yatirim Holding A.S.1,31331,33031,29071,3133%-0,43
Atlas Yatırım Ortaklığı A.Ş.0,8418100,8535600,8378900,841810%0,47
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,12521,16571,10101,1252%0,72
Ayen Enerji A.S.1,57651,60871,44781,5765%7,30
Aygaz A.S.3,08003,10003,06003,0800%-1,28
Bagfas Bandirma Gübre Fabrikaları A.Ş.2,11132,16592,11132,1113%0,00
Bak Ambalaj Sanayi ve Ticaret A.S.0,8674380,8734620,8674380,867438%-0,69
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,69001,72001,67001,6900%0,00
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0429110,0436720,0426570,042911%0,00
Batisoke Cimento Sanayi ve Ticaret A.S.0,4900200,4979900,4860300,490020%-1,60
Besiktas Futbol Yatirimlari A.S.0,9163850,9411520,9114320,916385%-0,54
Big Medya Teknoloji Anonim Sirketi3,41763,45763,41763,4176%-1,72
Birlik Mensucat Fabric Industry and Trade Inc.6,38076,54516,11766,3807%1,04
Blume Metal Kimya Anonim Sirketi0,1779250,1788420,1751740,177925%-1,02
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,54002,54002,48002,5400%0,79
Borusan Yatirim ve Pazarlama A.S.4,42004,50004,40004,4200%-1,78
Bosch Fren Sistemleri A.Ş.14,035414,198613,953814,0354%-0,58
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0387250,0390780,0383730,038725%0,00
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,71951,73171,67071,7195%1,44
Burcelik Bursa Celik Dokum Sanayi A.S.0,1230760,1261530,1230760,123076%-1,24
Burcelik Vana Sanayi ve Ticaret A.S.1,03821,06151,03821,0382%-2,19
Bursa Cimento Fabrikasi A.S.1,78651,79721,63681,7865%-1,18
Celik Halat ve Tel Sanayii A.S.1,39261,40171,37451,3926%0,65
Cemtas Celik Makina Sanayi ve Ticaret A.S.1,36551,37931,35861,3655%-1,98
Cim Beton Hazirbeton Prefabrication A.S.19,000019,500018,800019,0000%-2,06
Cimentas Izmir Cimento Fabrikasi A.S.3,69033,71443,59383,6903%-1,29
Coca-Cola İçecek A.Ş.8,35008,45008,00008,3500%1,21
Cosmos Yatirim Holding A.S.1,15001,16001,13001,1500%0,88
Creditwest Faktoring A.S.0,0959990,0966660,0953330,095999%0,70
Çelebi Hava Servisi A.Ş.5,22225,22224,83335,2222%7,43
Çimsa Çimento Sanayi ve Ticaret A.Ş.5,20005,40005,20005,2000%-3,70
Dagi Yatirim Holding A.S.1,62501,63291,60111,6250%0,49
Dardanel Onentas Gida Sanayi A.S.1,06001,08001,02001,0600%3,92
Demisas Dokum Emaye Sanayi A.S.0,8737900,8859200,8677200,873790%-0,69
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.4,96005,10004,74004,9600%0,00
Derimod Konfeksiyon Ayakkabi A.S.0,6073900,6203800,6041400,607390%-1,58
Desa Deri Sanayi Ve Ticaret A.S.0,1145160,1165250,1145160,114516%-2,56
Deva Holding A.S.0,7653100,7822200,7653100,765310%-3,72
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.7,65008,10007,65007,6500%-5,56
Dogan Burda Magazine Publishing and Media Inc.3,41763,45763,41763,4176%-1,72
Dogan Sirketler Grubu Holdings A.S.1,02041,03241,01441,0204%-1,73
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,7442270,7661160,7332830,744227%3,82
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,7442300,7661200,7332800,744230%3,82
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,6406800,6478800,6262800,640680%0,00
Dogus Otomotiv Servis ve Ticaret A.S.1,90001,92001,89001,9000%-1,55
Dogusan Boru Sanayii ve Ticaret A.S.1,79461,85171,56621,7946%5,26
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.1,84831,87681,83891,8483%-1,52
Dunya Holding A.Ş.11,135911,543410,864311,1359%2,50
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0990140,1052020,0972460,099014%-5,88
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1700000,1733330,1666660,170000%-1,92
Eczacibasi Yatirim Holding A.S.2,11672,11672,08332,1167%0,00
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,83172,94722,63902,8317%0,00
Ege Endustri ve Ticaret A.S.11,100011,300011,000011,1000%0,91
Ege Profil ve Sanayi A.S.0,2369740,2545870,2337720,236974%-8,07
Ege Seramik Sanayi ve Ticaret A.Ş.1,19001,21001,17001,1900%-0,83
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,8700000,8800000,8600000,870000%0,00
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,8480000,8746700,8480000,848000%-4,22
Emek Elektrik Endüstrisi A.Ş.0,5700000,6000000,5600000,570000%-4,20
Eminis Ambalaj A.S.1,77451,81321,76681,7745%-0,43
Enka Insaat ve Sanayi A.S.0,8040350,8240360,7920350,804035%-0,50
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,78781,81401,77481,7878%-1,44
Eregli Demir ve Celik Fabrikalari T.A.S.0,4356060,4425750,4286360,435606%-0,79
Ersu Meyve ve Gida Sanayi A.S.0,6890400,7099200,6786000,689040%3,94
Escort Teknoloji Yatırım A.Ş.0,0320920,0324590,0317250,032092%0,00
Federal-Mogul Izmit Piston10,357110,500010,285710,3571%-1,36
Fenerbahçe Futbol A.Ş.6,32936,61486,28176,3293%1,53
Ford Otomotiv Sanayi A.Ş.0,9850000,9950000,9750000,985000%0,00
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0076100,0079560,0072150,007610%12,41
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.2,19522,22002,15802,1952%0,00
Garanti Faktoring A.S.0,6099700,6325600,5918900,609970%2,27
Garanti Yatirim Ortakligi A.S.0,4116000,4195700,4036300,411600%-1,27
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0831380,0844500,0831380,083138%0,00
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,2385740,2440380,2349320,238574%0,77
Global Yatırım Holding A.Ş.0,2902600,2902600,2852550,287758%-0,86
Goodyear Lastikleri T.A.Ş.0,1089830,1113360,1089830,108983%-2,11
Göltaş Göller Bölgesi Çimento A.Ş.9,04009,24009,00009,0400%-0,44
GSD Denizcilik Gayrimenkul A.Ş.0,4306600,4419900,4306600,430660%-2,56
GSD Holding A.S.0,5611100,5722200,5555600,561110%-1,94
Gubre Fabrikalari T.A.S.0,1886100,1886100,1859200,188610%0,00
Hacı Ömer Sabancı Holding A.Ş.2,42102,46302,41042,4210%-0,43
Hektaş Ticaret T.A.Ş.0,0175910,0179330,0175910,017591%-1,91
Hürriyet Gazetecilik ve Matbaacılık A.Ş.2,82692,86542,80772,8269%-1,34
ICBC Turkey Bank A.S.0,8760300,8828700,8691900,876030%0,00
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1650000,1680000,1640000,165000%-1,20
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,7593600,7625400,7307700,759360%-1,65
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,6300000,6300000,6200000,630000%0,00
Ihlas Holding A.S.0,7621400,7700000,7542800,762140%-2,02
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,1244050,1255730,1226530,124405%-1,39
Intema Insaat ve Tesisat Malzeme A.S.1,00841,02771,00841,0084%-0,63
Inveo Yatırım Holding A.Ş.0,0399960,0411870,0390440,039996%1,20
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,6811700,6811700,6493400,681170%-0,93
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,6811720,6811720,6493420,681172%-0,93
Is Finansal Kiralama A.S.0,3525300,3591900,3492100,352530%-2,75
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,8777100,8870900,8589300,877710%-2,60
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,1579010,1623180,1545870,157901%-1,38
Isiklar Enerji ve Yapı Holding A.Ş.0,6800000,7000000,6700000,680000%-1,45
Izmir Demir Celik Sanayi A.S.0,4980000,5046400,4946800,498000%-0,66
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.1,94401,94401,90801,9440%0,00
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,6404600,6520500,6404600,640460%-1,34
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2448700,2485000,2430600,244870%-1,46
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,5626300,5696600,5626300,562630%-0,83
Karsan Otomotiv Sanayii ve Ticaret A.S.2,54722,57132,52322,5472%-0,93
Karsu Tekstil Sanayii ve Ticaret A.S.1,06001,10001,05001,0600%-0,93
Kartonsan Karton Sanayi ve Ticaret A.Ş.105,00108,57105,00105,00%-3,92
Kent Gıda Maddeleri Sanayii A.Ş.25,100025,200024,700025,1000%2,03
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1617400,1660700,1538000,161740%6,16
Kervansaray Yatirim Holding A.S.1,59641,65551,54911,5964%7,57
Klimasan Klima Sanayi ve Ticaret A.Ş.0,5484800,5545500,5454500,548480%-1,09
Koç Holding A.Ș.4,83294,91774,79054,8329%-1,72
Konfrut Gida Sanayi ve Ticaret A.S.0,0862500,0875000,0731250,086250%4,55
Konya Cimento Sanayii A.S.39,750040,250039,250039,7500%-1,85
Kordsa Teknik Tekstil A.S.0,1252690,1263220,1252690,125269%-1,24
Koza Anadolu Metal Madencilik A.S.0,2248600,2263200,2131800,224860%0,65
Kristal Kola ve Meşrubat Sanayi A.Ş.1,13441,14971,12671,1344%0,00
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,34001,36001,27001,3400%5,51
Kütahya Porselen Sanayi A.Ş.1,58441,60391,49351,5844%-0,81
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0451210,0456090,0441460,045121%0,00
Logo Yazilim Sanayi ve Ticaret A.S.3,33333,35003,30003,3333%0,00
Luks Kadife Ticaret Sanayii A.S.1,14651,17021,13461,1465%0,00
Lydia Holding AS1,13331,15391,10581,1333%-2,94
Makina Takim Endustrisi A.S.0,3368000,3550100,3368000,336800%-2,63
Marmaris Altinyunus Turistik Tesisler A.S.6,40006,50006,40006,4000%-0,78
Marshall Boya ve Vernik Sanayi A.Ş.16,821517,462416,661316,8215%-3,67
Marti Otel İşletmeleri A.Ş.1,30001,31001,27001,3000%0,78
Mazhar Zorlu Holding A.S.1,19001,20001,19001,1900%-0,83
Menderes Tekstil Sanayi ve Ticaret A.S.0,2173600,2208100,2139100,217360%0,00
Merko Gıda Sanayi ve Ticaret A.Ş.1,31511,40401,26181,3151%-6,33
Metemtur Otelcilik ve Turizm AS0,9064000,9110700,8923900,906400%-1,02
Metro Ticari ve Mali Yatirimlar Holding A.S.0,7586100,7947400,7482900,758610%1,38
Metro Yatirim Ortakligi A.S.0,7400000,7466700,7200000,740000%0,91
Migros Ticaret Anonim Sirketi9,65009,75009,60009,6500%-1,03
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.1,13331,15391,10581,1333%-2,94
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,04021,05451,02601,0402%-0,45
Mondi Turkey Corrugated Cardboard Inc.1,04021,05451,02601,0402%-0,45
Net Holding A.S.0,3270900,3270900,3189200,327090%-2,44
Netas Telekomunikasyon A.S.3,27503,32503,22503,2750%-0,76
Nuh Cimento Sanayi A.S.4,20004,25004,20004,2000%0,00
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,8250000,8400000,8200000,825000%-1,79
Otokar Otomotiv ve Savunma Sanayi A.Ş.6,10006,20006,05006,1000%-1,61
Oyak Cimento Fabrikalari A.S.0,8518750,8561130,8476370,851875%-0,99
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0110960,0111630,0110290,011096%-0,60
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.2,44002,48002,40002,4400%-1,61
Parsan Makina Parçaları Sanayi A.Ş.0,7518500,7593000,7332400,751850%-1,46
Penguen Gıda Sanayi A.Ş.1,28561,32871,14761,2856%13,74
Petkim Petrokimya Holding A.S.0,5622900,5622900,5574400,562290%-1,69
Petrokent Turizm A.Ş.16,800017,400015,400016,8000%5,00
Pınar Entegre Et ve Un Sanayi A.Ş.0,1714280,1757140,1714280,171428%-2,44
Pinar Su Sanayi ve Ticaret A.S.0,2050960,2104930,1987990,205096%-1,30
Pinar Sut Mamulleri Sanayii A.S.0,2600000,2642850,2571420,260000%-0,55
Plastik Kart Akıllı Kart Teknolojileri A.Ş.2,96002,96002,88002,9200%0,69
Platform Turizm Tasimacilik A.S.37,340037,540037,340037,5400%-1,98
QNB Bank A.Ş.0,5180640,5211670,5149620,518064%-1,18
QNB Finansal Kiralama A.S.1,34011,37161,30871,3401%-2,29
QNB Finansal Kiralama A.Ş.0,1541100,1577220,1504980,154110%-2,29
QNB Finansbank A.Ş.0,8505500,8556400,8454600,850550%-1,18
Ral Yatirim Holding A.S.0,1831180,1932920,1799880,183118%-2,90
Ray Sigorta A.S.0,8679200,8679200,8431200,867920%0,00
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,8250000,8400000,8200000,825000%-1,20
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,7461000,7599170,6977420,746100%-0,92
Sanko Pazarlama İthalat İhracat A.Ş.1,35941,38011,35251,3594%-2,48
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0960000,0975000,0950000,096000%-1,03
Sasa Polyester Sanayi A.Ş.0,0068400,0069440,0068400,006840%-0,75
Selcuk Gida Endustri Ihracat A.S.17,745118,394317,312317,7451%2,50
Serve Film Prodüksiyon Eglence A.S.1,34001,36001,27001,3400%5,51
Soktas Tekstil Sanayi ve Ticaret A.S.1,92121,98121,90411,9212%-3,45
Sonmez Filament Sentetik A.S.1,16001,18001,16001,1600%-1,69
Sonmez Pamuklu Sanayii A.S.0,2093480,2140000,2093480,209348%0,00
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,52002,55002,52002,5500%2,00
Şeker Finansal Kiralama A.Ş.1,91341,97941,88511,9134%-2,87
Şekerbank T.A.Ş.0,6874000,7005300,6786400,687400%-1,87
Tat Gida Sanayi A.S.2,34002,37002,34002,3400%-2,09
Tek Art Insaat Ticaret Turizm A.S.4,80514,94504,80514,8051%-3,74
Tera Finansal Yatırımlar Holding A.Ş.0,5849840,5878520,5763820,584984%0,49
Tera Yatirim Teknoloji Holding A.Ş.0,4952080,5020530,4906430,495208%-0,91
Tofas Turk Otomobil Fabrikasi A.S.2,19602,22302,18702,1960%-2,40
Tukas Gida Sanayi ve Ticaret A.S.0,2166660,2203700,2166660,216666%1,74
Tupras Turkiye Petrol Rafinerileri A.S.2,64292,70002,52862,6429%1,65
Turcas Petrol A.S.0,9698300,9825100,9508200,969830%-1,92
Turk Prysmian Kablo ve Sistemleri A.S.0,6704000,6811300,6167700,670400%-2,34
Turk Sise ve Cam Fabrikalari A.S.0,7516900,7641500,7516900,751690%-2,16
Turk Traktor ve Ziraat Makineleri A.S.7,45007,55007,40007,4500%-1,32
Turkcell Iletisim Hizmetleri A.S.6,13346,20056,06646,1334%-0,54
Turkish Airlines Inc.0,8242400,8369300,8179000,824240%0,00
Turkiye Sigorta A.S.0,0378810,0386050,0376400,037881%0,00
Turkiye Sınai Kalkınma Bankası A.Ş.0,4437700,4525300,4379300,443770%4,83
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,59751,62541,56271,5975%1,33
Türkiye Garanti Bankası A.Ş.1,76551,81591,73191,7655%0,96
Türkiye Kalkınma ve Yatırım Bankası A.Ş.1,56241,57501,54981,5624%-0,80
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,5152500,5322000,5152500,515250%-2,56
Usak Seramik Sanayii A.S.0,1115070,1127960,1089290,111507%-1,14
Ülker Bisküvi Sanayi A.Ş.4,38004,44004,38004,3800%-1,35
Vakif Finansal Kiralama A.S.0,0097200,0098620,0096730,009720%0,00
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0711900,0724390,0699410,071190%0,00
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,7571400,8090000,7312100,757140%-1,35
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2450000,2493800,2439100,245000%-0,89
Vestel Elektronik Sanayi ve Ticaret A.S.5,30005,35005,20005,3000%0,00
Viking Kagit ve Seluloz A.S.1,19001,22001,18001,1900%-3,25
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,1200000,1210000,1190000,121000%0,00
Yapi ve Kredi Bankasi A.S.1,32851,35401,31571,3285%-1,89
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2319700,2341800,2297600,231970%-0,94
Yesil Yapi Endustrisi A.S.0,3159510,3214460,3159510,315951%-0,86
Yesil Yatirim Holding A.S.1,43001,46001,38001,4300%2,88
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0905170,0911250,0899100,090517%0,00
Zorlu Enerji Elektrik Üretim A.Ş.1,22061,23131,20981,2206%0,00