Amerikan Doları 50,0369 %0,04Euro 56,1897 %0,03Gram Altın 6.574,50 %0,09Ons Altın 4.063,88 %0,06Brent Petrol 94,5671 %-0,65EUR/USD 1,1230 %-0,01Bitcoin 80.606,00 %0,58Ethereum 2.433,15 %0,50

11 Nisan 2005 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,8033330,8200000,8033330,803333%-1,63
Afyon Çimento Sanayi T.A.Ş.0,4786700,4923500,4704600,478670%-1,69
Akbank T.A.Ş.2,38572,45592,36822,3857%-2,86
Akçansa Çimento Sanayi ve Ticaret A.Ş.4,84004,92004,82004,8400%0,41
Akenerji Elektrik Üretim A.Ş.0,9730200,9889700,9650400,973020%-0,81
Akin Tekstil A.S.2,68002,80002,50002,6800%-2,90
Aksa Akrilik Kimya Sanayii A.Ş.0,0894760,0922720,0894760,089476%-3,76
Aksigorta A.Ş.1,36951,40441,36951,3695%-1,67
Aksu Enerji Ve Ticaret A.S.1,54221,58651,53331,5422%-2,25
Alarko Carrier Sanayi ve Ticaret A.S.9,950010,20009,90009,9500%-2,45
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0465700,0478880,0465700,046570%0,00
Alarko Holding A.Ş.1,68051,71431,68051,6805%-1,32
Alcatel Lucent Teletas Telekomunikasyon A.S.3,06973,15503,01293,0697%-3,57
Alkim Alkali Kimya A.S.0,3065900,3082380,3016450,306590%0,00
Alkim Kagit Sanayi ve Ticaret A.S.0,0900000,0921420,0892850,090000%-1,56
Altinyunus Cesme Turistik Inc.2,52842,58822,51342,5284%1,20
Anadolu Anonim Türk Sigorta Şirketi0,5602130,5795300,5602130,560213%-2,68
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,6584480,6772600,6584480,658448%-2,78
Anadolu Grubu Holding A.S.0,3710300,3836540,3710300,371030%-2,00
Anadolu Hayat Emeklilik A.S.0,8033400,8177700,8033400,803340%-1,18
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,06931,09961,06931,0693%-1,85
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,2146410,2219420,2131810,214641%-2,00
Arcelik A.S.7,41467,65857,36587,4146%-2,56
Arena Bilgisayar Sanayi ve Ticaret A.Ş.1,18261,24871,16281,1826%-4,28
Arsan Tekstil Sanayi ve Ticaret A.S.0,0384500,0397860,0379160,038450%-1,37
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,3249080,3484310,3234380,324908%-6,75
Ata Gayrimenkul Yatirim Ortakligi A.S.0,9637201,00660,9565900,963720%-3,57
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,5118000,5307600,5118000,511800%-1,22
Atlantis Yatirim Holding A.S.1,29071,31331,26801,2907%-0,87
Atlas Yatırım Ortaklığı A.Ş.0,8496400,8613900,8418100,849640%-0,91
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,11721,17381,11721,1172%-1,43
Ayen Enerji A.S.1,49071,54441,49071,4907%0,72
Aygaz A.S.3,06003,12003,06003,0600%-1,29
Bagfas Bandirma Gübre Fabrikaları A.Ş.2,02032,11132,00212,0203%-3,48
Bak Ambalaj Sanayi ve Ticaret A.S.0,8975570,9035810,8915340,897557%0,00
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,68001,73001,68001,6800%-2,33
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0444340,0446880,0431640,044434%2,94
Batisoke Cimento Sanayi ve Ticaret A.S.0,4740800,4900200,4541600,474080%-3,25
Besiktas Futbol Yatirimlari A.S.0,9609661,02040,9510590,960966%-4,43
Big Medya Teknoloji Anonim Sirketi3,63743,77743,59753,6374%1,11
Birlik Mensucat Fabric Industry and Trade Inc.6,41366,51226,41366,4136%-3,47
Blume Metal Kimya Anonim Sirketi0,1861790,1898480,1806760,186179%2,52
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,44002,52002,42002,4400%-2,40
Borusan Yatirim ve Pazarlama A.S.4,26004,40004,26004,2600%-2,74
Bosch Fren Sistemleri A.Ş.13,953814,117013,953813,9538%-0,58
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0396060,0403100,0394300,039606%0,00
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,69511,73171,68291,6951%-2,11
Burcelik Bursa Celik Dokum Sanayi A.S.0,1246150,1253840,1246150,124615%0,62
Burcelik Vana Sanayi ve Ticaret A.S.1,04601,07701,04601,0460%-0,73
Bursa Cimento Fabrikasi A.S.1,78651,81861,77581,7865%-0,60
Celik Halat ve Tel Sanayii A.S.1,43781,47401,41981,4378%3,92
Cemtas Celik Makina Sanayi ve Ticaret A.S.1,35171,37931,34481,3517%0,00
Cim Beton Hazirbeton Prefabrication A.S.17,900018,600017,800017,9000%-3,76
Cimentas Izmir Cimento Fabrikasi A.S.3,69033,73853,64213,6903%-0,65
Coca-Cola İçecek A.Ş.8,10008,40008,10008,1000%-2,41
Cosmos Yatirim Holding A.S.1,11001,14001,10001,1100%-2,63
Creditwest Faktoring A.S.0,1086660,1099990,1066660,108666%0,62
Çelebi Hava Servisi A.Ş.4,97225,13894,94444,9722%-1,11
Çimsa Çimento Sanayi ve Ticaret A.Ş.5,10005,25005,10005,1000%-1,92
Dagi Yatirim Holding A.S.1,64091,70461,64091,6409%0,49
Dardanel Onentas Gida Sanayi A.S.1,04001,12001,03001,0400%-4,59
Demisas Dokum Emaye Sanayi A.S.0,8677200,8798500,8677200,867720%-0,69
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.4,70004,84004,68004,7000%-2,08
Derimod Konfeksiyon Ayakkabi A.S.0,6073900,6236300,6073900,607390%-2,09
Desa Deri Sanayi Ve Ticaret A.S.0,1145160,1165250,1145160,114516%-0,87
Deva Holding A.S.0,7526200,7695300,7483900,752620%-2,73
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.7,55007,65007,50007,5500%0,00
Dogan Burda Magazine Publishing and Media Inc.3,63743,77743,59753,6374%1,11
Dogan Sirketler Grubu Holdings A.S.1,06241,06241,06241,0624%0,57
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,7332830,7825330,7223380,733283%-4,29
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,7332800,7825300,7223400,733280%-4,29
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,6406800,6478800,6334800,640680%0,00
Dogus Otomotiv Servis ve Ticaret A.S.1,93001,96001,93001,9300%-0,52
Dogusan Boru Sanayii ve Ticaret A.S.2,00672,05571,95782,0067%0,41
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.1,81991,84831,81991,8199%-2,04
Dunya Holding A.Ş.10,864311,271710,864310,8643%-2,44
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,1025500,1060860,1016660,102550%-2,11
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1700000,1733330,1666660,170000%-1,92
Eczacibasi Yatirim Holding A.S.2,10002,15002,08332,1000%-1,56
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,77392,88952,63902,7739%-1,37
Ege Endustri ve Ticaret A.S.10,700011,000010,200010,7000%-2,73
Ege Profil ve Sanayi A.S.0,2465810,2545870,2417780,246581%3,36
Ege Seramik Sanayi ve Ticaret A.Ş.1,18001,22001,18001,1800%-1,67
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,8400000,8700000,8400000,840000%-3,45
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,8320000,8586700,8320000,832000%-3,11
Emek Elektrik Endüstrisi A.Ş.0,5900000,5950000,5750000,590000%0,85
Eminis Ambalaj A.S.1,79781,84421,79001,7978%-1,69
Enka Insaat ve Sanayi A.S.0,8280360,8320370,8240360,828036%0,00
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,84001,89221,84001,8400%-2,76
Eregli Demir ve Celik Fabrikalari T.A.S.0,4251510,4356060,4251510,425151%-0,81
Ersu Meyve ve Gida Sanayi A.S.0,6577200,6681600,6525000,657720%0,00
Escort Teknoloji Yatırım A.Ş.0,0322750,0326420,0322750,032275%0,00
Federal-Mogul Izmit Piston10,857111,071410,785710,8571%-2,56
Fenerbahçe Futbol A.Ş.6,71006,90046,66246,7100%4,44
Ford Otomotiv Sanayi A.Ş.0,9700000,9950000,9650000,970000%-2,02
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0070170,0076590,0070170,007017%-10,69
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.2,08362,15802,04642,0836%-4,55
Garanti Faktoring A.S.0,5964100,6009300,5918900,596410%-0,75
Garanti Yatirim Ortakligi A.S.0,3850400,4062900,3850400,385040%-4,61
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0809500,0822630,0809500,080950%-2,12
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,2367530,2422170,2349320,236753%-1,52
Global Yatırım Holding A.Ş.0,2902600,2902600,2827530,285255%-0,87
Goodyear Lastikleri T.A.Ş.0,1081990,1113360,1074150,108199%-2,13
Göltaş Göller Bölgesi Çimento A.Ş.8,84009,00008,84008,8400%-1,34
GSD Denizcilik Gayrimenkul A.Ş.0,4419900,4589900,4419900,441990%-1,27
GSD Holding A.S.0,5722200,5888900,5666700,572220%-1,90
Gubre Fabrikalari T.A.S.0,1872700,1899600,1859200,187270%0,00
Hacı Ömer Sabancı Holding A.Ş.2,44202,48412,44202,4420%-1,28
Hektaş Ticaret T.A.Ş.0,0175910,0179330,0175910,017591%-1,91
Hürriyet Gazetecilik ve Matbaacılık A.Ş.2,82692,90382,82692,8269%-0,68
ICBC Turkey Bank A.S.0,8828700,9170900,8828700,882870%-3,73
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1820000,1860000,1740000,182000%5,81
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,7434800,7625400,7403000,743480%-2,09
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,6200000,6300000,6200000,620000%-1,59
Ihlas Holding A.S.0,7700000,7857100,7700000,770000%-1,01
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,1214850,1232370,1197330,121485%-0,95
Intema Insaat ve Tesisat Malzeme A.S.0,9763201,01490,9699000,976320%-1,94
Inveo Yatırım Holding A.Ş.0,0388060,0395200,0388060,038806%-0,61
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,6557100,6748100,6557100,655710%-2,83
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,6557080,6748060,6557080,655708%-2,83
Is Finansal Kiralama A.S.0,3591900,3791400,3558600,359190%-6,09
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,8917900,9152600,8917900,891790%-2,06
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,1545870,1567970,1545870,154587%-0,71
Isiklar Enerji ve Yapı Holding A.Ş.0,6800000,7000000,6800000,680000%-2,86
Izmir Demir Celik Sanayi A.S.0,4880400,5013200,4880400,488040%-2,00
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.1,84801,92001,82401,8480%-2,53
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,6404600,6520500,6404600,640460%-0,45
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2430600,2485000,2430600,243060%-0,74
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,5766900,5884100,5696600,576690%1,23
Karsan Otomotiv Sanayii ve Ticaret A.S.2,47522,57132,45112,4752%-2,83
Karsu Tekstil Sanayii ve Ticaret A.S.1,02001,06001,00001,0200%-1,92
Kartonsan Karton Sanayi ve Ticaret A.Ş.100,00102,86100,00100,00%-2,78
Kent Gıda Maddeleri Sanayii A.Ş.24,100024,700024,000024,1000%-2,82
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1480200,1545200,1451300,148020%-6,39
Kervansaray Yatirim Holding A.S.1,65551,66731,63191,6555%0,72
Klimasan Klima Sanayi ve Ticaret A.Ş.0,5909100,6151500,5909100,590910%-2,50
Koç Holding A.Ș.4,79054,91774,79054,7905%-1,74
Konfrut Gida Sanayi ve Ticaret A.S.0,0712500,0790620,0703120,071250%-10,94
Konya Cimento Sanayii A.S.40,000040,000039,750040,0000%0,00
Kordsa Teknik Tekstil A.S.0,1252690,1268480,1247430,125269%-0,83
Koza Anadolu Metal Madencilik A.S.0,2146400,2219400,2131800,214640%-2,00
Kristal Kola ve Meşrubat Sanayi A.Ş.1,13441,15741,13441,1344%-0,67
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,27001,30001,27001,2700%-1,55
Kütahya Porselen Sanayi A.Ş.1,59741,67211,55841,5974%-4,47
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0475600,0475600,0465850,047560%1,03
Logo Yazilim Sanayi ve Ticaret A.S.3,31673,40003,31673,3167%-2,45
Luks Kadife Ticaret Sanayii A.S.1,12861,12861,09301,1286%0,53
Lydia Holding AS1,12641,14701,08521,1264%3,14
Makina Takim Endustrisi A.S.0,3186000,3459100,3186000,318600%-5,40
Marmaris Altinyunus Turistik Tesisler A.S.6,50006,75006,50006,5000%-1,52
Marshall Boya ve Vernik Sanayi A.Ş.16,340916,661316,340916,3409%-0,97
Marti Otel İşletmeleri A.Ş.1,33001,37001,33001,3300%-2,21
Mazhar Zorlu Holding A.S.1,19001,21001,19001,1900%-1,65
Menderes Tekstil Sanayi ve Ticaret A.S.0,2173600,2242600,2173600,217360%-3,08
Merko Gıda Sanayi ve Ticaret A.Ş.1,19071,26181,17291,1907%-6,94
Metemtur Otelcilik ve Turizm AS0,9484500,9671400,9204200,948450%2,53
Metro Ticari ve Mali Yatirimlar Holding A.S.0,7379700,7637700,7328100,737970%-2,72
Metro Yatirim Ortakligi A.S.0,7666700,7800000,7533300,766670%0,88
Migros Ticaret Anonim Sirketi9,40009,60009,40009,4000%-2,59
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.1,12641,14701,08521,1264%3,14
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,02121,04020,9737501,0212%-1,83
Mondi Turkey Corrugated Cardboard Inc.1,02121,04020,9737451,0212%-1,83
Net Holding A.S.0,3843400,4170400,3434500,384340%11,91
Netas Telekomunikasyon A.S.3,22503,25003,20003,2250%-1,53
Nuh Cimento Sanayi A.S.4,22504,25004,20004,2250%-0,59
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,8150000,8350000,8050000,815000%-1,81
Otokar Otomotiv ve Savunma Sanayi A.Ş.6,00006,15006,00006,0000%-1,64
Oyak Cimento Fabrikalari A.S.0,8518750,8561130,8476370,851875%0,00
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0108270,0111630,0107600,010827%-3,01
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.2,30002,40002,30002,3000%-4,17
Parsan Makina Parçaları Sanayi A.Ş.0,7444100,7593000,7406900,744410%-0,50
Penguen Gıda Sanayi A.Ş.0,9836201,06130,9836200,983620%-7,32
Petkim Petrokimya Holding A.S.0,5622900,5622900,5622900,562290%1,76
Petrokent Turizm A.Ş.16,800017,500016,600016,8000%-2,33
Pınar Entegre Et ve Un Sanayi A.Ş.0,1685710,1757140,1685710,168571%-3,28
Pinar Su Sanayi ve Ticaret A.S.0,2005980,2095940,1987990,200598%-1,76
Pinar Sut Mamulleri Sanayii A.S.0,2514280,2614280,2485710,251428%-3,83
Plastik Kart Akıllı Kart Teknolojileri A.Ş.2,86002,86002,78002,7800%-2,11
Platform Turizm Tasimacilik A.S.38,600038,780038,400038,6800%3,04
QNB Bank A.Ş.0,5490860,5614950,5397800,549086%-1,12
QNB Finansal Kiralama A.S.1,29831,32971,25641,2983%-1,59
QNB Finansal Kiralama A.Ş.0,1492940,1529060,1444780,149294%-1,59
QNB Finansbank A.Ş.0,9014800,9218600,8862000,901480%-1,12
Ral Yatirim Holding A.S.0,1932920,1987700,1870310,193292%-1,20
Ray Sigorta A.S.1,07461,12420,9588401,0746%14,04
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,9100000,9300000,8700000,910000%5,81
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,7806420,8013670,7806420,780642%-2,59
Sanko Pazarlama İthalat İhracat A.Ş.1,33181,34561,32491,3318%-0,52
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0980000,1010000,0975000,098000%-1,01
Sasa Polyester Sanayi A.Ş.0,0067880,0068920,0067360,006788%-1,51
Selcuk Gida Endustri Ihracat A.S.17,312317,961517,312317,3123%-2,44
Serve Film Prodüksiyon Eglence A.S.1,27001,30001,27001,2700%-1,55
Soktas Tekstil Sanayi ve Ticaret A.S.1,88691,95551,87831,8869%-0,45
Sonmez Filament Sentetik A.S.1,17001,23001,17001,1700%-3,31
Sonmez Pamuklu Sanayii A.S.0,2062470,2108990,2062470,206247%-1,48
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,57002,57002,56002,5600%-1,92
Şeker Finansal Kiralama A.Ş.1,80031,85681,79081,8003%-3,05
Şekerbank T.A.Ş.0,7005300,7180500,6961500,700530%-0,62
Tat Gida Sanayi A.S.2,31002,35002,30002,3100%-1,28
Tek Art Insaat Ticaret Turizm A.S.4,94505,27164,75844,9450%-2,75
Tera Finansal Yatırımlar Holding A.Ş.0,5907200,6136600,5907200,590720%0,49
Tera Yatirim Teknoloji Holding A.Ş.0,2784090,3012320,2761280,278409%-5,43
Tofas Turk Otomobil Fabrikasi A.S.2,14202,19602,14202,1420%-2,46
Tukas Gida Sanayi ve Ticaret A.S.0,2111110,2148140,2092590,211111%-1,72
Tupras Turkiye Petrol Rafinerileri A.S.2,61432,71432,60002,6143%-2,66
Turcas Petrol A.S.0,9698300,9888500,9635000,969830%-3,17
Turk Prysmian Kablo ve Sistemleri A.S.0,6596800,6704000,6596800,659680%-1,60
Turk Sise ve Cam Fabrikalari A.S.0,7392300,7683000,7267700,739230%-3,26
Turk Traktor ve Ziraat Makineleri A.S.7,35007,45007,30007,3500%-1,34
Turkcell Iletisim Hizmetleri A.S.6,06646,16706,03296,0664%-1,09
Turkish Airlines Inc.0,7925400,8179000,7925400,792540%-3,10
Turkiye Sigorta A.S.0,0390870,0407760,0390870,039087%-1,22
Turkiye Sınai Kalkınma Bankası A.Ş.0,4233400,4408500,4204200,423340%-3,97
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,59751,63941,59751,5975%-1,29
Türkiye Garanti Bankası A.Ş.1,74871,83271,74871,7487%-0,95
Türkiye Kalkınma ve Yatırım Bankası A.Ş.1,60021,66321,60021,6002%1,60
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,5966100,6406800,5661000,596610%3,53
Usak Seramik Sanayii A.S.0,1095730,1127960,1095730,109573%-2,30
Ülker Bisküvi Sanayi A.Ş.4,38004,44004,38004,3800%-0,90
Vakif Finansal Kiralama A.S.0,0099100,0100520,0097670,009910%0,97
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0755620,0774350,0743130,075562%1,68
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,7830700,7934400,7727000,783070%0,00
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2603100,2657800,2526600,260310%2,15
Vestel Elektronik Sanayi ve Ticaret A.S.5,15005,30005,10005,1500%-1,90
Viking Kagit ve Seluloz A.S.1,27001,41001,26001,2700%-11,19
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,1300000,1300000,1230000,125000%-3,85
Yapi ve Kredi Bankasi A.S.1,39241,41791,37961,3924%0,00
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2408000,2496400,2385900,240800%-0,91
Yesil Yapi Endustrisi A.S.0,3241940,3351830,3241940,324194%0,00
Yesil Yatirim Holding A.S.1,43001,46001,42001,4300%0,00
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0856570,0923400,0850500,085657%-8,44
Zorlu Enerji Elektrik Üretim A.Ş.1,20441,22061,20441,2044%-1,32