Amerikan Doları 50,0382 %0,04Euro 56,2191 %0,08Gram Altın 6.575,00 %0,11Ons Altın 4.064,21 %0,07Brent Petrol 94,5671 %-0,65EUR/USD 1,1235 %0,04Bitcoin 80.514,00 %0,47Ethereum 2.429,59 %0,36

12 Nisan 2005 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,8000000,8066660,8000000,800000%-0,41
Afyon Çimento Sanayi T.A.Ş.0,4649900,4759400,4540500,464990%-2,86
Akbank T.A.Ş.2,40322,45592,38572,4032%0,74
Akçansa Çimento Sanayi ve Ticaret A.Ş.4,80004,86004,78004,8000%-0,83
Akenerji Elektrik Üretim A.Ş.0,9570700,9809900,9490900,957070%-1,64
Akin Tekstil A.S.2,58002,66002,52002,5800%-3,73
Aksa Akrilik Kimya Sanayii A.Ş.0,0887770,0908740,0887770,088777%-0,78
Aksigorta A.Ş.1,35201,39281,34621,3520%-1,28
Aksu Enerji Ve Ticaret A.S.1,48011,52441,46241,4801%-4,02
Alarko Carrier Sanayi ve Ticaret A.S.9,850010,00009,80009,8500%-1,01
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0443730,0470090,0439340,044373%-4,72
Alarko Holding A.Ş.1,66921,70301,66921,6692%-0,67
Alcatel Lucent Teletas Telekomunikasyon A.S.2,98443,21182,95602,9844%-2,78
Alkim Alkali Kimya A.S.0,3032930,3115350,3032930,303293%-1,08
Alkim Kagit Sanayi ve Ticaret A.S.0,0892850,0907140,0885710,089285%-0,79
Altinyunus Cesme Turistik Inc.2,49842,54332,46852,4984%-1,18
Anadolu Anonim Türk Sigorta Şirketi0,5524860,5679400,5524860,552486%-1,38
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,6772600,6898020,6647180,677260%2,86
Anadolu Grubu Holding A.S.0,3659830,3786060,3659830,365983%-1,36
Anadolu Hayat Emeklilik A.S.0,7985200,8177700,7937100,798520%-0,60
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,04921,07941,04921,0492%-1,89
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,2044200,2175620,1912790,204420%-4,76
Arcelik A.S.7,31717,51227,26837,3171%-1,32
Arena Bilgisayar Sanayi ve Ticaret A.Ş.1,16281,20241,16281,1628%-1,68
Arsan Tekstil Sanayi ve Ticaret A.S.0,0365810,0384500,0365810,036581%-4,86
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,3263780,3351990,3043250,326378%0,45
Ata Gayrimenkul Yatirim Ortakligi A.S.0,9637200,9851400,9637200,963720%0,00
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,5054800,5181200,4991700,505480%-1,23
Atlantis Yatirim Holding A.S.1,27371,30201,27371,2737%-1,32
Atlas Yatırım Ortaklığı A.Ş.0,8378900,8535600,8339800,837890%-1,38
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,11721,14141,11721,1172%0,00
Ayen Enerji A.S.1,39421,51221,38351,3942%-6,48
Aygaz A.S.3,02003,10003,02003,0200%-1,31
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,98392,03851,98391,9839%-1,80
Bak Ambalaj Sanayi ve Ticaret A.S.0,8794860,9035810,8734620,879486%-2,01
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,66001,71001,66001,6600%-1,19
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0444340,0449420,0441800,044434%0,00
Batisoke Cimento Sanayi ve Ticaret A.S.0,4701000,4780700,4661200,470100%-0,84
Besiktas Futbol Yatirimlari A.S.0,9163850,9411520,9163850,916385%-4,64
Big Medya Teknoloji Anonim Sirketi3,75743,89733,59753,7574%3,30
Birlik Mensucat Fabric Industry and Trade Inc.6,34786,93986,31496,3478%-1,03
Blume Metal Kimya Anonim Sirketi0,1788420,1852620,1779250,178842%-3,94
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,40002,48002,38002,4000%-1,64
Borusan Yatirim ve Pazarlama A.S.4,22004,34004,20004,2200%-0,94
Bosch Fren Sistemleri A.Ş.13,790614,035413,709013,7906%-1,17
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0334450,0350290,0332690,033445%-15,56
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,65851,70731,64631,6585%-2,16
Burcelik Bursa Celik Dokum Sanayi A.S.0,1253840,1261530,1238460,125384%0,62
Burcelik Vana Sanayi ve Ticaret A.S.1,03051,05371,03051,0305%-1,48
Bursa Cimento Fabrikasi A.S.1,77581,78651,71171,7758%-0,60
Celik Halat ve Tel Sanayii A.S.1,41981,50111,41071,4198%-1,26
Cemtas Celik Makina Sanayi ve Ticaret A.S.1,33791,36551,33791,3379%-1,02
Cim Beton Hazirbeton Prefabrication A.S.17,400018,200016,200017,4000%-2,79
Cimentas Izmir Cimento Fabrikasi A.S.3,61793,71443,61793,6179%-1,96
Coca-Cola İçecek A.Ş.8,05008,20008,05008,0500%-0,62
Cosmos Yatirim Holding A.S.1,11001,14001,11001,1100%0,00
Creditwest Faktoring A.S.0,1079990,1093330,1073330,107999%-0,61
Çelebi Hava Servisi A.Ş.4,77785,00004,75004,7778%-3,91
Çimsa Çimento Sanayi ve Ticaret A.Ş.4,95005,20004,95004,9500%-2,94
Dagi Yatirim Holding A.S.1,63291,68071,62501,6329%-0,49
Dardanel Onentas Gida Sanayi A.S.1,03001,07001,03001,0300%-0,96
Demisas Dokum Emaye Sanayi A.S.0,8616500,8798500,8616500,861650%-0,70
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.4,68004,90004,62004,6800%-0,43
Derimod Konfeksiyon Ayakkabi A.S.0,6073900,6301200,6041400,607390%0,00
Desa Deri Sanayi Ve Ticaret A.S.0,1135110,1165250,1135110,113511%-0,88
Deva Holding A.S.0,7357100,7568500,7357100,735710%-2,25
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.7,55007,75007,50007,5500%0,00
Dogan Burda Magazine Publishing and Media Inc.3,75743,89733,59753,7574%3,30
Dogan Sirketler Grubu Holdings A.S.1,08041,11041,06241,0804%1,69
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,7278100,7606440,7223380,727810%-0,75
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,7278100,7606400,7223400,727810%-0,75
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,6262800,6406800,6262800,626280%-2,25
Dogus Otomotiv Servis ve Ticaret A.S.1,93001,97001,93001,9300%0,00
Dogusan Boru Sanayii ve Ticaret A.S.1,83542,03121,83541,8354%-8,54
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.1,81991,84831,81041,8199%0,00
Dunya Holding A.Ş.10,864311,135910,864310,8643%0,00
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,1012240,1038760,1007820,101224%-1,29
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1666660,1700000,1666660,166666%-1,96
Eczacibasi Yatirim Holding A.S.2,06672,11672,05002,0667%-1,59
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,75462,83172,75462,7546%-0,69
Ege Endustri ve Ticaret A.S.10,800011,300010,500010,8000%0,93
Ege Profil ve Sanayi A.S.0,2625930,2738010,2417780,262593%6,49
Ege Seramik Sanayi ve Ticaret A.Ş.1,17001,20001,17001,1700%-0,85
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,8400000,8700000,8400000,840000%0,00
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,8213300,8426700,8213300,821330%-1,28
Emek Elektrik Endüstrisi A.Ş.0,5950000,6150000,5950000,595000%0,85
Eminis Ambalaj A.S.1,86751,88301,79781,8675%3,88
Enka Insaat ve Sanayi A.S.0,8360370,8440370,8360370,836037%0,97
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,81401,87921,81401,8140%-1,42
Eregli Demir ve Celik Fabrikalari T.A.S.0,4251510,4321210,4216660,425151%0,00
Ersu Meyve ve Gida Sanayi A.S.0,6525000,6629400,6525000,652500%-0,79
Escort Teknoloji Yatırım A.Ş.0,0320920,0326420,0320920,032092%-0,57
Federal-Mogul Izmit Piston10,571411,000010,571410,5714%-2,63
Fenerbahçe Futbol A.Ş.6,61486,75766,56726,6148%-1,42
Ford Otomotiv Sanayi A.Ş.0,9700000,9850000,9650000,970000%0,00
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0067700,0069180,0067200,006770%-3,52
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.2,02162,12082,02162,0216%-2,98
Garanti Faktoring A.S.0,5964100,6009300,5918900,596410%0,00
Garanti Yatirim Ortakligi A.S.0,3744200,3930100,3717700,374420%-2,76
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0809500,0822630,0809500,080950%0,00
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,2349320,2385740,2331110,234932%-0,77
Global Yatırım Holding A.Ş.0,2852550,2852550,2777490,277749%-2,63
Goodyear Lastikleri T.A.Ş.0,1050630,1089830,1050630,105063%-2,90
Göltaş Göller Bölgesi Çimento A.Ş.8,60008,88008,56008,6000%-2,71
GSD Denizcilik Gayrimenkul A.Ş.0,4306600,4533200,4306600,430660%-2,56
GSD Holding A.S.0,5666700,5777800,5555600,566670%-0,97
Gubre Fabrikalari T.A.S.0,1832200,1886100,1805300,183220%-2,16
Hacı Ömer Sabancı Holding A.Ş.2,42102,47362,39992,4210%-0,86
Hektaş Ticaret T.A.Ş.0,0174210,0179330,0174210,017421%-0,97
Hürriyet Gazetecilik ve Matbaacılık A.Ş.2,84622,90382,82692,8462%0,68
ICBC Turkey Bank A.S.0,8897200,9307800,8760300,889720%0,78
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1770000,1840000,1760000,177000%-2,75
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,7275900,7466500,7275900,727590%-2,14
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,6200000,6300000,6100000,620000%0,00
Ihlas Holding A.S.0,7621400,7778600,7542800,762140%-1,02
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,1203170,1220690,1203170,120317%-0,96
Intema Insaat ve Tesisat Malzeme A.S.0,9185101,02770,9056600,918510%-5,92
Inveo Yatırım Holding A.Ş.0,0385680,0397580,0385680,038568%-0,61
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,6302400,6620700,6238800,630240%-3,88
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,6302440,6620740,6238770,630244%-3,88
Is Finansal Kiralama A.S.0,3625100,3724900,3625100,362510%0,92
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,8824000,9058700,8777100,882400%-1,05
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,1490670,1567970,1490670,149067%-3,57
Isiklar Enerji ve Yapı Holding A.Ş.0,6700000,6900000,6700000,670000%-1,47
Izmir Demir Celik Sanayi A.S.0,4880400,4980000,4847200,488040%0,00
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.1,77601,84801,77601,7760%-3,90
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,6375600,6491500,6375600,637560%-0,45
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2412400,2466800,2394300,241240%-0,75
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,5720000,5813800,5720000,572000%-0,81
Karsan Otomotiv Sanayii ve Ticaret A.S.2,40312,47522,37902,4031%-2,91
Karsu Tekstil Sanayii ve Ticaret A.S.1,01001,03001,01001,0100%-0,98
Kartonsan Karton Sanayi ve Ticaret A.Ş.100,71103,57100,00100,71%0,71
Kent Gıda Maddeleri Sanayii A.Ş.24,000024,700023,600024,0000%-0,41
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1436900,1465800,1422400,143690%-2,93
Kervansaray Yatirim Holding A.S.1,69101,76191,67921,6910%2,14
Klimasan Klima Sanayi ve Ticaret A.Ş.0,5909100,6000000,5848500,590910%0,00
Koç Holding A.Ș.4,70574,91774,66334,7057%-1,77
Konfrut Gida Sanayi ve Ticaret A.S.0,0659370,0715620,0643750,065937%-7,46
Konya Cimento Sanayii A.S.39,750040,250039,750039,7500%-0,62
Kordsa Teknik Tekstil A.S.0,1226370,1252690,1226370,122637%-2,10
Koza Anadolu Metal Madencilik A.S.0,2044200,2175600,1912800,204420%-4,76
Kristal Kola ve Meşrubat Sanayi A.Ş.1,11911,14211,11911,1191%-1,35
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,27001,35001,26001,2700%0,00
Kütahya Porselen Sanayi A.Ş.1,57791,60391,57791,5779%-1,22
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0463410,0473170,0460970,046341%-2,56
Logo Yazilim Sanayi ve Ticaret A.S.3,30003,35003,30003,3000%-0,50
Luks Kadife Ticaret Sanayii A.S.1,09891,11681,09891,0989%-2,63
Lydia Holding AS1,13331,18821,12641,1333%0,61
Makina Takim Endustrisi A.S.0,3277000,3277000,3186000,327700%2,86
Marmaris Altinyunus Turistik Tesisler A.S.6,25006,60006,20006,2500%-3,85
Marshall Boya ve Vernik Sanayi A.Ş.16,661317,622616,340916,6613%1,96
Marti Otel İşletmeleri A.Ş.1,29001,34001,28001,2900%-3,01
Mazhar Zorlu Holding A.S.1,17001,20001,17001,1700%-1,68
Menderes Tekstil Sanayi ve Ticaret A.S.0,2173600,2208100,2139100,217360%0,00
Merko Gıda Sanayi ve Ticaret A.Ş.1,11961,19071,10181,1196%-5,97
Metemtur Otelcilik ve Turizm AS0,9110700,9437800,9064000,911070%-3,94
Metro Ticari ve Mali Yatirimlar Holding A.S.0,7276500,7482900,7224900,727650%-1,40
Metro Yatirim Ortakligi A.S.0,7600000,7800000,7533300,760000%-0,87
Migros Ticaret Anonim Sirketi9,20009,45009,20009,2000%-2,13
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.1,13331,18821,12641,1333%0,61
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,02121,05451,02121,0212%0,00
Mondi Turkey Corrugated Cardboard Inc.1,02121,05451,02121,0212%0,00
Net Holding A.S.0,3598000,4006900,3516300,359800%-6,38
Netas Telekomunikasyon A.S.3,10003,25003,05003,1000%-3,88
Nuh Cimento Sanayi A.S.4,20004,35004,17504,2000%-0,59
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,8050000,8150000,7950000,805000%-1,23
Otokar Otomotiv ve Savunma Sanayi A.Ş.5,90006,15005,85005,9000%-1,67
Oyak Cimento Fabrikalari A.S.0,8476370,8561130,8433990,847637%-0,50
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0108270,0110290,0106250,010827%0,00
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.2,28002,34002,26002,2800%-0,87
Parsan Makina Parçaları Sanayi A.Ş.0,7369600,7444100,7220700,736960%-1,00
Penguen Gıda Sanayi A.Ş.0,9491000,9836200,9491000,949100%-3,51
Petkim Petrokimya Holding A.S.0,5622900,5622900,5622900,562290%0,00
Petrokent Turizm A.Ş.16,600017,200016,300016,6000%-1,19
Pınar Entegre Et ve Un Sanayi A.Ş.0,1657140,1714280,1657140,165714%-1,69
Pinar Su Sanayi ve Ticaret A.S.0,1907030,1987990,1889040,190703%-4,93
Pinar Sut Mamulleri Sanayii A.S.0,2457140,2528570,2242850,245714%-2,27
Plastik Kart Akıllı Kart Teknolojileri A.Ş.2,82002,82002,74002,7400%-1,44
QNB Bank A.Ş.0,5614950,5739040,5552910,561495%2,26
QNB Finansal Kiralama A.S.1,28261,30871,28261,2826%-1,21
QNB Finansal Kiralama A.Ş.0,1474880,1504980,1474880,147488%-1,21
QNB Finansbank A.Ş.0,9218600,9422300,9116700,921860%2,26
Ral Yatirim Holding A.S.0,1909440,1956390,1885960,190944%-1,21
Ray Sigorta A.S.1,07461,20681,05801,0746%0,00
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,8850000,9200000,8800000,885000%-2,75
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,7875500,8082750,7875500,787550%0,88
Sanko Pazarlama İthalat İhracat A.Ş.1,29731,31801,29041,2973%-2,59
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0965000,0980000,0960000,096500%-1,53
Sasa Polyester Sanayi A.Ş.0,0066330,0067880,0065810,006633%-2,28
Selcuk Gida Endustri Ihracat A.S.17,312317,745117,312317,3123%0,00
Serve Film Prodüksiyon Eglence A.S.1,27001,35001,26001,2700%0,00
Soktas Tekstil Sanayi ve Ticaret A.S.1,87831,92121,87831,8783%-0,45
Sonmez Filament Sentetik A.S.1,17001,19001,17001,1700%0,00
Sonmez Pamuklu Sanayii A.S.0,2062470,2077970,2046960,206247%0,00
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,56002,57002,56002,5600%0,00
Şeker Finansal Kiralama A.Ş.1,79081,90401,78141,7908%-0,52
Şekerbank T.A.Ş.0,7136700,7399400,7049100,713670%1,88
Tat Gida Sanayi A.S.2,25002,32002,25002,2500%-2,60
Tek Art Insaat Ticaret Turizm A.S.4,71184,94504,66514,7118%-4,72
Tera Finansal Yatırımlar Holding A.Ş.0,5878520,6050570,5849840,587852%-0,49
Tera Yatirim Teknoloji Holding A.Ş.0,2578710,2875390,2578710,257871%-7,38
Tofas Turk Otomobil Fabrikasi A.S.2,10602,16002,08802,1060%-1,68
Tukas Gida Sanayi ve Ticaret A.S.0,2092590,2148140,2074070,209259%-0,88
Tupras Turkiye Petrol Rafinerileri A.S.2,62862,67142,61432,6286%0,55
Turcas Petrol A.S.0,9698301,01420,9698300,969830%0,00
Turk Prysmian Kablo ve Sistemleri A.S.0,6462700,6596800,6462700,646270%-2,03
Turk Sise ve Cam Fabrikalari A.S.0,7143100,7392300,7101600,714310%-3,37
Turk Traktor ve Ziraat Makineleri A.S.7,25007,40007,25007,2500%-1,36
Turkcell Iletisim Hizmetleri A.S.6,03296,16706,03296,0329%-0,55
Turkish Airlines Inc.0,7862000,8115600,7735200,786200%-0,80
Turkiye Sigorta A.S.0,0415000,0424650,0398110,041500%6,17
Turkiye Sınai Kalkınma Bankası A.Ş.0,4291700,4671300,4262600,429170%1,38
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,57661,61151,57661,5766%-1,31
Türkiye Garanti Bankası A.Ş.1,79911,83271,78231,7991%2,89
Türkiye Kalkınma ve Yatırım Bankası A.Ş.1,48681,60021,46161,4868%-7,09
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,5830500,6542400,5694900,583050%-2,27
Usak Seramik Sanayii A.S.0,1089290,1108620,1082840,108929%-0,59
Ülker Bisküvi Sanayi A.Ş.4,34004,40004,32004,3400%-0,91
Vakif Finansal Kiralama A.S.0,0098620,0100990,0098620,009862%-0,48
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0749370,0780600,0743130,074937%-0,83
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,7675100,7830700,7675100,767510%-1,99
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2515600,2625000,2515600,251560%-3,36
Vestel Elektronik Sanayi ve Ticaret A.S.5,20005,35005,20005,2000%0,97
Viking Kagit ve Seluloz A.S.1,24001,30001,22001,2400%-2,36
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,1250000,1290000,1190000,120000%-4,00
Yapi ve Kredi Bankasi A.S.1,39241,43071,39241,3924%0,00
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2363800,2452200,2363800,236380%-1,84
Yesil Yapi Endustrisi A.S.0,3159510,3269410,3159510,315951%-2,54
Yesil Yatirim Holding A.S.1,42001,47001,41001,4200%-0,70
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0844420,0868720,0838350,084442%-1,42
Zorlu Enerji Elektrik Üretim A.Ş.1,19911,20981,19911,1991%-0,45