Amerikan Doları 50,0183 %0,00Euro 56,1701 %-0,00Gram Altın 6.571,00 %0,05Ons Altın 4.063,22 %0,04Brent Petrol 95,0871 %-0,10EUR/USD 1,1230 %-0,00Bitcoin 80.290,00 %0,19Ethereum 2.425,55 %0,19

6 Nisan 2005 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,8266660,8533330,8200000,826666%-1,20
Afyon Çimento Sanayi T.A.Ş.0,4649900,4786700,4294400,464990%8,97
Akbank T.A.Ş.2,42082,43832,40322,4208%2,99
Akçansa Çimento Sanayi ve Ticaret A.Ş.4,90004,92004,86004,9000%1,66
Akenerji Elektrik Üretim A.Ş.0,9969501,01290,9969500,996950%0,81
Akin Tekstil A.S.2,70002,74002,68002,7000%-1,46
Aksa Akrilik Kimya Sanayii A.Ş.0,0943690,0957670,0943690,094369%0,75
Aksigorta A.Ş.1,41021,43361,37531,4102%3,42
Aksu Enerji Ve Ticaret A.S.1,56881,58651,56881,5688%-0,56
Alarko Carrier Sanayi ve Ticaret A.S.10,300010,300010,000010,3000%4,57
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0461300,0470090,0452520,046130%1,94
Alarko Holding A.Ş.1,68051,70301,68051,6805%2,05
Alcatel Lucent Teletas Telekomunikasyon A.S.3,18343,24023,06973,1834%5,66
Alkim Alkali Kimya A.S.0,3115350,3131830,3098860,311535%1,07
Alkim Kagit Sanayi ve Ticaret A.S.0,0914280,0928570,0907140,091428%0,79
Altinyunus Cesme Turistik Inc.2,49842,52842,46852,4984%1,83
Anadolu Anonim Türk Sigorta Şirketi0,5795300,5872580,5795300,579530%1,35
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,6647180,6772600,6521770,664718%2,91
Anadolu Grubu Holding A.S.0,3659830,3786060,3659830,376082%2,76
Anadolu Hayat Emeklilik A.S.0,8418200,8562500,8370100,841820%-2,78
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,08951,10971,08951,0895%0,00
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,2219420,2277830,2204820,221942%-1,30
Arcelik A.S.7,70737,85377,65857,7073%1,28
Arena Bilgisayar Sanayi ve Ticaret A.Ş.1,31481,36101,23551,3148%6,99
Arsan Tekstil Sanayi ve Ticaret A.S.0,0365810,0368480,0363140,036581%0,00
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,3528410,3646020,3499010,352841%-2,44
Ata Gayrimenkul Yatirim Ortakligi A.S.1,04941,05650,9851401,0494%5,76
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,5181200,5307600,5181200,518120%0,00
Atlantis Yatirim Holding A.S.1,31331,34731,30771,3133%0,00
Atlas Yatırım Ortaklığı A.Ş.0,8378900,8653000,8378900,837890%-0,47
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,12521,13331,11721,1252%0,00
Ayen Enerji A.S.1,56581,63021,55511,5658%-0,68
Aygaz A.S.3,12003,14003,08003,1200%1,30
Bagfas Bandirma Gübre Fabrikaları A.Ş.2,12952,16592,12952,1295%0,86
Bak Ambalaj Sanayi ve Ticaret A.S.0,8855100,8915340,8734620,885510%2,08
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,72001,74001,71001,7200%1,78
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0434180,0434180,0426570,043418%1,18
Batisoke Cimento Sanayi ve Ticaret A.S.0,4940000,5019700,4900200,494000%0,81
Besiktas Futbol Yatirimlari A.S.0,9213390,9510590,9213390,921339%0,54
Big Medya Teknoloji Anonim Sirketi3,45763,51753,43763,4576%1,17
Birlik Mensucat Fabric Industry and Trade Inc.6,38076,38076,38076,3807%0,00
Blume Metal Kimya Anonim Sirketi0,1797590,1815940,1779250,179759%1,03
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,54002,56002,52002,5400%0,00
Borusan Yatirim ve Pazarlama A.S.4,50004,54004,46004,5000%1,81
Bosch Fren Sistemleri A.Ş.14,117014,361814,035414,1170%0,58
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0397820,0406620,0394300,039782%2,73
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,74391,78051,73171,7439%1,42
Burcelik Bursa Celik Dokum Sanayi A.S.0,1261530,1284610,1253840,126153%2,50
Burcelik Vana Sanayi ve Ticaret A.S.1,04601,06921,04601,0460%0,75
Bursa Cimento Fabrikasi A.S.1,80791,81861,78651,8079%1,20
Celik Halat ve Tel Sanayii A.S.1,40171,42881,39261,4017%0,65
Cemtas Celik Makina Sanayi ve Ticaret A.S.1,40001,42071,37241,4000%2,53
Cim Beton Hazirbeton Prefabrication A.S.19,100019,600019,100019,1000%0,53
Cimentas Izmir Cimento Fabrikasi A.S.3,73853,73853,66623,7385%1,31
Coca-Cola İçecek A.Ş.8,35008,60008,35008,3500%0,00
Cosmos Yatirim Holding A.S.1,14001,17001,14001,1400%-0,87
Creditwest Faktoring A.S.0,1033330,1059990,0966660,103333%7,64
Çelebi Hava Servisi A.Ş.5,11115,33334,75005,1111%-2,13
Çimsa Çimento Sanayi ve Ticaret A.Ş.5,35005,40005,30005,3500%2,88
Dagi Yatirim Holding A.S.1,63291,64881,61701,6329%0,49
Dardanel Onentas Gida Sanayi A.S.1,10001,15001,07001,1000%3,77
Demisas Dokum Emaye Sanayi A.S.0,8798500,8859200,8677200,879850%0,69
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.4,94005,06004,92004,9400%-0,40
Derimod Konfeksiyon Ayakkabi A.S.0,6073900,6171300,6073900,607390%0,00
Desa Deri Sanayi Ve Ticaret A.S.0,1165250,1175300,1155200,116525%1,75
Deva Holding A.S.0,7779900,7864500,7737600,777990%1,66
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.7,75007,85007,70007,7500%1,31
Dogan Burda Magazine Publishing and Media Inc.3,45763,51753,43763,4576%1,17
Dogan Sirketler Grubu Holdings A.S.1,05641,06841,03841,0564%3,53
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,7387550,7551720,7387550,738755%-0,74
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,7387600,7551700,7387600,738760%-0,73
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,6406800,6478800,6334800,640680%0,00
Dogus Otomotiv Servis ve Ticaret A.S.1,94001,97001,90001,9400%2,11
Dogusan Boru Sanayii ve Ticaret A.S.1,92521,95781,81911,9252%7,27
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.1,86731,88631,85781,8673%1,03
Dunya Holding A.Ş.11,543412,086611,271711,5434%3,66
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,1074120,1082960,0998980,107412%8,48
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1733330,1733330,1700000,173333%1,96
Eczacibasi Yatirim Holding A.S.2,13332,16672,11672,1333%0,79
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,83172,96652,79322,8317%0,00
Ege Endustri ve Ticaret A.S.11,200011,300011,100011,2000%0,90
Ege Profil ve Sanayi A.S.0,2353730,2401760,2289680,235373%-0,68
Ege Seramik Sanayi ve Ticaret A.Ş.1,20001,22001,20001,2000%0,84
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,8700000,8800000,8600000,870000%0,00
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,8586700,8746700,8480000,858670%1,26
Emek Elektrik Endüstrisi A.Ş.0,5750000,5850000,5700000,575000%0,88
Eminis Ambalaj A.S.1,80551,85201,77451,8055%1,75
Enka Insaat ve Sanayi A.S.0,8160360,8200360,8120360,816036%1,49
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,84001,86621,81401,8400%2,92
Eregli Demir ve Celik Fabrikalari T.A.S.0,4425750,4460600,4390910,442575%1,60
Ersu Meyve ve Gida Sanayi A.S.0,6733800,6890400,6733800,673380%-2,27
Escort Teknoloji Yatırım A.Ş.0,0326420,0331920,0322750,032642%1,71
Federal-Mogul Izmit Piston10,642911,000010,428610,6429%2,76
Fenerbahçe Futbol A.Ş.6,28176,47206,23416,2817%-0,75
Ford Otomotiv Sanayi A.Ş.0,9950001,00500,9900000,995000%1,02
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0078570,0082520,0075110,007857%3,25
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.2,19522,20762,17042,1952%0,00
Garanti Faktoring A.S.0,6144900,6190000,6099700,614490%0,74
Garanti Yatirim Ortakligi A.S.0,4089400,4169100,4062900,408940%-0,65
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0835750,0844500,0831380,083575%0,53
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,2403950,2422170,2385740,240395%0,76
Global Yatırım Holding A.Ş.0,2952640,2952640,2877580,292762%1,74
Goodyear Lastikleri T.A.Ş.0,1105520,1121200,1105520,110552%1,44
Göltaş Göller Bölgesi Çimento A.Ş.9,04009,12008,96009,0400%0,00
GSD Denizcilik Gayrimenkul A.Ş.0,4419900,4476600,4363200,441990%2,63
GSD Holding A.S.0,5777800,5833300,5666700,577780%2,97
Gubre Fabrikalari T.A.S.0,1926500,1967000,1913100,192650%2,14
Hacı Ömer Sabancı Holding A.Ş.2,46302,48412,45252,4630%1,74
Hektaş Ticaret T.A.Ş.0,0179330,0181040,0177620,017933%1,94
Hürriyet Gazetecilik ve Matbaacılık A.Ş.2,90382,92312,86542,9038%2,72
ICBC Turkey Bank A.S.0,9170900,9307800,8965600,917090%4,69
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1670000,1670000,1650000,167000%1,21
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,7561900,7688900,7561900,756190%-0,42
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,6300000,6400000,6200000,630000%0,00
Ihlas Holding A.S.0,7700000,7778600,7700000,770000%1,03
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,1244050,1255730,1232370,124405%0,00
Intema Insaat ve Tesisat Malzeme A.S.1,00841,02131,00201,0084%0,00
Inveo Yatırım Holding A.Ş.0,0399960,0404720,0397580,039996%0,00
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,6748100,6875400,6684400,674810%-0,93
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,6748060,6875380,6684400,674806%-0,93
Is Finansal Kiralama A.S.0,3591900,3691600,3591900,359190%1,89
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,8917900,9011800,8870900,891790%1,60
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,1579010,1612130,1567970,157901%0,00
Isiklar Enerji ve Yapı Holding A.Ş.0,7000000,7000000,6800000,700000%2,94
Izmir Demir Celik Sanayi A.S.0,5046400,5079600,5013200,504640%1,33
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.1,92001,94401,90801,9200%-1,23
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,6520500,6549500,6433600,652050%1,81
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2503100,2521300,2466800,250310%2,22
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,5743500,5766900,5673200,574350%2,08
Karsan Otomotiv Sanayii ve Ticaret A.S.2,54722,59532,54722,5472%0,00
Karsu Tekstil Sanayii ve Ticaret A.S.1,08001,11001,08001,0800%1,89
Kartonsan Karton Sanayi ve Ticaret A.Ş.105,00107,14104,29105,00%0,00
Kent Gıda Maddeleri Sanayii A.Ş.25,250025,800025,000025,2500%0,60
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1682400,1790700,1624600,168240%4,02
Kervansaray Yatirim Holding A.S.1,57271,59641,56091,5727%-1,48
Klimasan Klima Sanayi ve Ticaret A.Ş.0,6030300,6060600,5515200,603030%9,95
Koç Holding A.Ș.4,96015,00254,91774,9601%2,63
Konfrut Gida Sanayi ve Ticaret A.S.0,0975000,1018750,0875000,097500%13,04
Konya Cimento Sanayii A.S.40,000041,000040,000040,0000%0,63
Kordsa Teknik Tekstil A.S.0,1284270,1289540,1263220,128427%2,52
Koza Anadolu Metal Madencilik A.S.0,2219400,2277800,2204800,221940%-1,30
Kristal Kola ve Meşrubat Sanayi A.Ş.1,14211,15741,14211,1421%0,68
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,32001,36001,31001,3200%-1,49
Kütahya Porselen Sanayi A.Ş.1,62341,74681,57141,6234%2,46
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0458530,0465850,0451210,045853%1,62
Logo Yazilim Sanayi ve Ticaret A.S.3,43333,50003,36673,4333%3,00
Luks Kadife Ticaret Sanayii A.S.1,15241,16431,14651,1524%0,52
Lydia Holding AS1,10581,16081,09901,1058%-2,42
Makina Takim Endustrisi A.S.0,3459100,3459100,3368000,345910%2,70
Marmaris Altinyunus Turistik Tesisler A.S.6,70006,80006,45006,7000%4,69
Marshall Boya ve Vernik Sanayi A.Ş.16,661317,141916,501116,6613%-0,95
Marti Otel İşletmeleri A.Ş.1,35001,36001,32001,3500%3,85
Mazhar Zorlu Holding A.S.1,20001,21001,20001,2000%0,84
Menderes Tekstil Sanayi ve Ticaret A.S.0,2173600,2242600,2173600,217360%0,00
Merko Gıda Sanayi ve Ticaret A.Ş.1,31511,38621,29731,3151%0,00
Metemtur Otelcilik ve Turizm AS0,9157500,9250900,9064000,915750%1,03
Metro Ticari ve Mali Yatirimlar Holding A.S.0,7740900,7895800,7586100,774090%2,04
Metro Yatirim Ortakligi A.S.0,7400000,7466700,7333300,740000%0,00
Migros Ticaret Anonim Sirketi10,000010,05009,800010,0000%3,63
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.1,10581,16081,09901,1058%-2,42
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,04501,06401,04021,0450%0,46
Mondi Turkey Corrugated Cardboard Inc.1,04501,06401,04021,0450%0,46
Net Holding A.S.0,3270900,3270900,3189200,327090%0,00
Netas Telekomunikasyon A.S.3,30003,32503,25003,3000%0,76
Nuh Cimento Sanayi A.S.4,22504,25004,20004,2250%0,60
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,8250000,8400000,8200000,825000%0,00
Otokar Otomotiv ve Savunma Sanayi A.Ş.6,20006,30006,15006,2000%1,64
Oyak Cimento Fabrikalari A.S.0,8603510,8688280,8518750,860351%0,99
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0109610,0114320,0109610,010961%-1,22
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.2,48002,54002,46002,4800%1,64
Parsan Makina Parçaları Sanayi A.Ş.0,7555700,7667400,7518500,755570%0,49
Penguen Gıda Sanayi A.Ş.1,34601,40641,25971,3460%4,70
Petkim Petrokimya Holding A.S.0,5671300,5719800,5525900,567130%0,86
Petrokent Turizm A.Ş.17,300018,500017,200017,3000%2,98
Pınar Entegre Et ve Un Sanayi A.Ş.0,1728570,1757140,1728570,172857%0,83
Pinar Su Sanayi ve Ticaret A.S.0,2077940,2113930,2068950,207794%1,32
Pinar Sut Mamulleri Sanayii A.S.0,2600000,2642850,2585710,260000%0,00
Plastik Kart Akıllı Kart Teknolojileri A.Ş.2,94002,94002,84002,8600%-2,05
QNB Bank A.Ş.0,5273710,5335750,5211670,527371%1,80
QNB Finansal Kiralama A.S.1,34011,35061,30871,3401%0,00
QNB Finansal Kiralama A.Ş.0,1541100,1553140,1504980,154110%0,00
QNB Finansbank A.Ş.0,8658300,8760200,8556400,865830%1,80
Ral Yatirim Holding A.S.0,1925090,1972050,1799880,192509%5,13
Ray Sigorta A.S.0,8761800,9009800,8596500,876180%0,95
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,8350000,8350000,8250000,835000%1,21
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,7737330,7806420,7461000,773733%3,70
Sanko Pazarlama İthalat İhracat A.Ş.1,37321,40081,37321,3732%1,02
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0980000,0985000,0965000,098000%2,08
Sasa Polyester Sanayi A.Ş.0,0068920,0069960,0068920,006892%0,76
Selcuk Gida Endustri Ihracat A.S.18,394319,259917,961518,3943%3,66
Serve Film Prodüksiyon Eglence A.S.1,32001,36001,31001,3200%-1,49
Soktas Tekstil Sanayi ve Ticaret A.S.1,91261,95551,90411,9126%-0,45
Sonmez Filament Sentetik A.S.1,17001,24001,16001,1700%0,86
Sonmez Pamuklu Sanayii A.S.0,2077970,2140000,2077970,207797%-0,74
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,55002,56002,55002,5500%0,00
Şeker Finansal Kiralama A.Ş.1,93221,97941,92281,9322%0,99
Şekerbank T.A.Ş.0,7224200,7399400,7136700,722420%5,09
Tat Gida Sanayi A.S.2,37002,39002,36002,3700%1,28
Tek Art Insaat Ticaret Turizm A.S.4,89844,94504,85184,8984%1,94
Tera Finansal Yatırımlar Holding A.Ş.0,5878520,5935870,5821170,587852%0,49
Tera Yatirim Teknoloji Holding A.Ş.0,4860800,4997700,4815150,486080%-1,84
Tofas Turk Otomobil Fabrikasi A.S.2,23202,25902,22302,2320%1,64
Tukas Gida Sanayi ve Ticaret A.S.0,2148140,2240740,2148140,214814%-0,85
Tupras Turkiye Petrol Rafinerileri A.S.2,75712,77142,67142,7571%4,32
Turcas Petrol A.S.1,02051,02690,9825101,0205%5,23
Turk Prysmian Kablo ve Sistemleri A.S.0,6757700,6784500,6650400,675770%0,80
Turk Sise ve Cam Fabrikalari A.S.0,7807600,7849100,7641500,780760%3,87
Turk Traktor ve Ziraat Makineleri A.S.7,55007,60007,50007,5500%1,34
Turkcell Iletisim Hizmetleri A.S.6,20056,30106,16706,2005%1,09
Turkish Airlines Inc.0,8369300,8496100,8305800,836930%1,54
Turkiye Sigorta A.S.0,0378810,0417410,0376400,037881%0,00
Turkiye Sınai Kalkınma Bankası A.Ş.0,4496100,4554500,4466900,449610%1,32
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,68121,73711,61851,6812%5,24
Türkiye Garanti Bankası A.Ş.1,81591,88321,79911,8159%2,86
Türkiye Kalkınma ve Yatırım Bankası A.Ş.1,57501,60021,56241,5750%0,81
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,5932200,6101700,5220300,593220%15,13
Usak Seramik Sanayii A.S.0,1127960,1147300,1115070,112796%1,16
Ülker Bisküvi Sanayi A.Ş.4,46004,50004,44004,4600%1,83
Vakif Finansal Kiralama A.S.0,0097670,0098620,0097670,009767%0,48
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0730640,0743130,0711900,073064%2,63
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,7675100,7778900,7623300,767510%1,37
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2504700,2515600,2460900,250470%2,23
Vestel Elektronik Sanayi ve Ticaret A.S.5,35005,45005,35005,3500%0,94
Viking Kagit ve Seluloz A.S.1,20001,22001,07001,2000%0,84
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,1230000,1300000,1220000,126000%4,13
Yapi ve Kredi Bankasi A.S.1,35401,37961,35401,3540%1,92
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2474300,2474300,2319700,247430%6,66
Yesil Yapi Endustrisi A.S.0,3269410,3351830,3186990,326941%3,48
Yesil Yatirim Holding A.S.1,43001,50001,43001,4300%0,00
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0911250,0917320,0905170,091125%0,67
Zorlu Enerji Elektrik Üretim A.Ş.1,23131,24211,23131,2313%0,88