Amerikan Doları 50,0203 %0,07Euro 56,1130 %0,32Gram Altın 6.562,00 %3,06Ons Altın 4.057,95 %3,54Brent Petrol 94,7006 %-9,09EUR/USD 1,1218 %0,25Bitcoin 80.198,01 %3,54Ethereum 2.418,97 %6,34

13 Nisan 2005 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,7733330,7933330,7666660,773333%-3,33
Afyon Çimento Sanayi T.A.Ş.0,4321700,4567900,4267000,432170%-7,06
Akbank T.A.Ş.2,36822,40322,33312,3682%-1,46
Akçansa Çimento Sanayi ve Ticaret A.Ş.4,70004,76004,56004,7000%-2,08
Akenerji Elektrik Üretim A.Ş.0,9251700,9490900,9171900,925170%-3,33
Akin Tekstil A.S.2,49002,54002,44002,4900%-3,49
Aksa Akrilik Kimya Sanayii A.Ş.0,0866800,0887770,0852820,086680%-2,36
Aksigorta A.Ş.1,31701,34621,29951,3170%-2,59
Aksu Enerji Ve Ticaret A.S.1,47131,50671,44471,4713%-0,60
Alarko Carrier Sanayi ve Ticaret A.S.9,50009,70009,45009,5000%-3,55
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0430550,0443730,0395400,043055%-2,97
Alarko Holding A.Ş.1,62411,65791,60151,6241%-2,70
Alcatel Lucent Teletas Telekomunikasyon A.S.2,83102,95602,75702,8310%-5,14
Alkim Alkali Kimya A.S.0,2934030,2999960,2917550,293403%-3,26
Alkim Kagit Sanayi ve Ticaret A.S.0,0857140,0885710,0850000,085714%-4,00
Altinyunus Cesme Turistik Inc.2,39372,48352,34882,3937%-4,19
Anadolu Anonim Türk Sigorta Şirketi0,5293040,5486220,5215770,529304%-4,20
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,6647180,6835310,6584480,664718%-1,85
Anadolu Grubu Holding A.S.0,3533670,3659830,3533670,358415%-2,07
Anadolu Hayat Emeklilik A.S.0,7408000,7840900,7359900,740800%-7,23
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,02901,04921,01891,0290%-1,92
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,1898190,2044200,1898190,189819%-7,14
Arcelik A.S.6,87807,26836,78056,8780%-6,00
Arena Bilgisayar Sanayi ve Ticaret A.Ş.1,10331,14961,09011,1033%-5,11
Arsan Tekstil Sanayi ve Ticaret A.S.0,0355130,0365810,0352460,035513%-2,92
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,3190270,3293180,3131460,319027%-2,25
Ata Gayrimenkul Yatirim Ortakligi A.S.0,9565900,9780000,9423100,956590%-0,74
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,4738900,4991700,4675700,473890%-6,25
Atlantis Yatirim Holding A.S.1,23971,26241,23411,2397%-2,67
Atlas Yatırım Ortaklığı A.Ş.0,8222300,8339800,8183200,822230%-1,87
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,11721,13331,11721,1172%0,00
Ayen Enerji A.S.1,35131,41561,31911,3513%-3,08
Aygaz A.S.2,92003,00002,88002,9200%-3,31
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,91111,98391,87471,9111%-3,67
Bak Ambalaj Sanayi ve Ticaret A.S.0,8433430,8734620,8433430,843343%-4,11
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,61001,66001,60001,6100%-3,01
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0441800,0444340,0439260,044180%-0,57
Batisoke Cimento Sanayi ve Ticaret A.S.0,4541600,4621300,4382300,454160%-3,39
Besiktas Futbol Yatirimlari A.S.0,8916180,9213390,8866650,891618%-2,70
Big Medya Teknoloji Anonim Sirketi3,39763,61753,39763,3976%-9,57
Birlik Mensucat Fabric Industry and Trade Inc.6,24916,34786,18336,2491%-1,55
Blume Metal Kimya Anonim Sirketi0,1696710,1770080,1650850,169671%-5,13
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,32002,40002,30002,3200%-3,33
Borusan Yatirim ve Pazarlama A.S.4,08004,22004,00004,0800%-3,32
Bosch Fren Sistemleri A.Ş.13,219413,709013,056213,2194%-4,14
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0315080,0332690,0309800,031508%-5,79
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,62201,70731,59761,6220%-2,21
Burcelik Bursa Celik Dokum Sanayi A.S.0,1230760,1269230,1223070,123076%-1,84
Burcelik Vana Sanayi ve Ticaret A.S.1,00721,03050,9994901,0072%-2,26
Bursa Cimento Fabrikasi A.S.1,76521,76521,75441,7652%-0,60
Celik Halat ve Tel Sanayii A.S.1,33841,39261,31121,3384%-5,73
Cemtas Celik Makina Sanayi ve Ticaret A.S.1,30341,37241,29661,3034%-2,58
Cim Beton Hazirbeton Prefabrication A.S.17,100017,500015,800017,1000%-1,72
Cimentas Izmir Cimento Fabrikasi A.S.3,52153,59383,52153,5215%-2,67
Coca-Cola İçecek A.Ş.7,85007,95007,70007,8500%-2,48
Cosmos Yatirim Holding A.S.1,04001,09001,03001,0400%-6,31
Creditwest Faktoring A.S.0,1066660,1086660,1059990,106666%-1,23
Çelebi Hava Servisi A.Ş.4,66675,00004,61114,6667%-2,33
Çimsa Çimento Sanayi ve Ticaret A.Ş.4,90005,02004,84004,9000%-1,01
Dagi Yatirim Holding A.S.1,60111,63291,59311,6011%-1,95
Dardanel Onentas Gida Sanayi A.S.0,9500001,03000,9200000,950000%-7,77
Demisas Dokum Emaye Sanayi A.S.0,8373800,8555800,8313100,837380%-2,82
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.4,52004,76004,50004,5200%-3,42
Derimod Konfeksiyon Ayakkabi A.S.0,5749000,6008900,5391800,574900%-5,35
Desa Deri Sanayi Ve Ticaret A.S.0,1084890,1135110,1074840,108489%-4,42
Deva Holding A.S.0,7145700,7314800,7103400,714570%-2,87
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.7,00007,50007,00007,0000%-7,28
Dogan Burda Magazine Publishing and Media Inc.3,39763,61753,39763,3976%-9,57
Dogan Sirketler Grubu Holdings A.S.1,04441,07441,03841,0444%-3,33
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,7004490,7223380,6949770,700449%-3,76
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,7004500,7223400,6949800,700450%-3,76
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,5974900,6262800,5830900,597490%-4,60
Dogus Otomotiv Servis ve Ticaret A.S.1,86001,89001,83001,8600%-3,63
Dogusan Boru Sanayii ve Ticaret A.S.1,80281,85171,72941,8028%-1,78
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.1,77251,81041,74411,7725%-2,60
Dunya Holding A.Ş.10,592710,864310,456910,5927%-2,50
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0959190,0998980,0950350,095919%-5,24
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1600000,1666660,1566660,160000%-4,00
Eczacibasi Yatirim Holding A.S.1,95002,01671,93331,9500%-5,65
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,67762,73542,65832,6776%-2,80
Ege Endustri ve Ticaret A.S.10,500010,800010,400010,5000%-2,78
Ege Profil ve Sanayi A.S.0,2754020,2866110,2577890,275402%4,88
Ege Seramik Sanayi ve Ticaret A.Ş.1,12001,16001,10001,1200%-4,27
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,8200000,8300000,8100000,820000%-2,38
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,7840000,8160000,7786700,784000%-4,55
Emek Elektrik Endüstrisi A.Ş.0,5900000,6100000,5700000,590000%-0,84
Eminis Ambalaj A.S.1,85201,90621,80551,8520%-0,83
Enka Insaat ve Sanayi A.S.0,8320370,8560380,8240360,832037%-0,48
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,77481,84001,74871,7748%-2,16
Eregli Demir ve Celik Fabrikalari T.A.S.0,4112120,4181810,4042420,411212%-3,28
Ersu Meyve ve Gida Sanayi A.S.0,6472800,6577200,6420600,647280%-0,80
Escort Teknoloji Yatırım A.Ş.0,0313580,0322750,0311750,031358%-2,29
Federal-Mogul Izmit Piston10,142910,42869,857110,1429%-4,05
Fenerbahçe Futbol A.Ş.6,42456,56726,32936,4245%-2,88
Ford Otomotiv Sanayi A.Ş.0,9450000,9750000,9200000,945000%-2,58
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0066220,0069180,0064730,006622%-2,19
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.2,04642,18281,94722,0464%1,23
Garanti Faktoring A.S.0,5693000,5918900,5512300,569300%-4,55
Garanti Yatirim Ortakligi A.S.0,3531800,3717700,3505200,353180%-5,67
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0796370,0805120,0792000,079637%-1,62
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,2185410,2312890,2185410,218541%-6,98
Global Yatırım Holding A.Ş.0,2777490,2777490,2652370,267740%-3,60
Goodyear Lastikleri T.A.Ş.0,0987910,1042790,0980070,098791%-5,97
Göltaş Göller Bölgesi Çimento A.Ş.8,00008,60007,96008,0000%-6,98
GSD Denizcilik Gayrimenkul A.Ş.0,4249900,4363200,4023200,424990%-1,32
GSD Holding A.S.0,5333300,5666700,5333300,533330%-5,88
Gubre Fabrikalari T.A.S.0,1791800,1859200,1737900,179180%-2,20
Hacı Ömer Sabancı Holding A.Ş.2,32622,63152,31572,3262%-3,91
Hektaş Ticaret T.A.Ş.0,0163960,0174210,0163960,016396%-5,88
Hürriyet Gazetecilik ve Matbaacılık A.Ş.2,82692,84622,75002,8269%-0,68
ICBC Turkey Bank A.S.0,8212800,8691900,7870600,821280%-7,69
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1700000,1750000,1640000,170000%-3,95
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,6958200,7275900,6958200,695820%-4,37
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,5900000,6200000,5900000,590000%-4,84
Ihlas Holding A.S.0,7307100,7542800,7228600,730710%-4,12
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,1185640,1238210,1179800,118564%-1,46
Intema Insaat ve Tesisat Malzeme A.S.0,8992400,9377800,8863900,899240%-2,10
Inveo Yatırım Holding A.Ş.0,0364250,0376150,0357110,036425%-5,56
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,5856800,6175100,5793200,585680%-7,07
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,5856810,6175110,5793150,585681%-7,07
Is Finansal Kiralama A.S.0,3591900,3691600,3525300,359190%-0,92
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,8401600,8777100,8354600,840160%-4,79
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,1457540,1512750,1391290,145754%-2,22
Isiklar Enerji ve Yapı Holding A.Ş.0,6500000,6700000,6200000,650000%-2,99
Izmir Demir Celik Sanayi A.S.0,4747600,4913600,4614800,474760%-2,72
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.1,72801,83601,62001,7280%-2,70
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,6027800,6346600,6027800,602780%-5,46
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2285500,2394300,2267300,228550%-5,26
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,5532500,5696600,5438700,553250%-3,28
Karsan Otomotiv Sanayii ve Ticaret A.S.2,29732,37422,28772,2973%-4,40
Karsu Tekstil Sanayii ve Ticaret A.S.1,00001,01000,9700001,0000%-0,99
Kartonsan Karton Sanayi ve Ticaret A.Ş.95,0000100,7194,285795,0000%-5,67
Kent Gıda Maddeleri Sanayii A.Ş.22,900023,900022,500022,9000%-4,58
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1386300,1552400,1364700,138630%-3,52
Kervansaray Yatirim Holding A.S.1,63191,67921,58461,6319%-3,50
Klimasan Klima Sanayi ve Ticaret A.Ş.0,5878800,6090900,5848500,587880%-0,51
Koç Holding A.Ș.4,40904,62094,36664,4090%-6,31
Konfrut Gida Sanayi ve Ticaret A.S.0,0631250,0656250,0612500,063125%-4,26
Konya Cimento Sanayii A.S.38,750039,250038,250038,7500%-2,52
Kordsa Teknik Tekstil A.S.0,1189530,1231640,1163210,118953%-3,00
Koza Anadolu Metal Madencilik A.S.0,1898200,2044200,1898200,189820%-7,14
Kristal Kola ve Meşrubat Sanayi A.Ş.1,08071,11141,07311,0807%-3,42
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,24001,27001,23001,2400%-2,36
Kütahya Porselen Sanayi A.Ş.1,51951,56491,49351,5195%-3,70
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0443900,0468290,0434140,044390%-4,21
Logo Yazilim Sanayi ve Ticaret A.S.3,13333,26672,96673,1333%-5,05
Luks Kadife Ticaret Sanayii A.S.1,09891,11681,08111,0989%0,00
Lydia Holding AS1,06461,10581,05091,0646%-6,06
Makina Takim Endustrisi A.S.0,3094900,3277000,3003900,309490%-5,56
Marmaris Altinyunus Turistik Tesisler A.S.6,05006,25005,90006,0500%-3,20
Marshall Boya ve Vernik Sanayi A.Ş.16,501116,981716,340916,5011%-0,96
Marti Otel İşletmeleri A.Ş.1,25001,28001,23001,2500%-3,10
Mazhar Zorlu Holding A.S.1,13001,16001,12001,1300%-3,42
Menderes Tekstil Sanayi ve Ticaret A.S.0,2070100,2173600,2035600,207010%-4,76
Merko Gıda Sanayi ve Ticaret A.Ş.1,11961,15521,08411,1196%0,00
Metemtur Otelcilik ve Turizm AS0,8643500,9017300,8409900,864350%-5,13
Metro Ticari ve Mali Yatirimlar Holding A.S.0,7070100,7276500,7018400,707010%-2,84
Metro Yatirim Ortakligi A.S.0,7400000,7533300,7333300,740000%-2,63
Migros Ticaret Anonim Sirketi9,25009,25009,10009,2500%0,54
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.1,06461,10581,05091,0646%-6,06
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,9975001,03080,9975000,997500%-2,33
Mondi Turkey Corrugated Cardboard Inc.0,9974951,03070,9974950,997495%-2,33
Net Holding A.S.0,3516300,3679800,3352700,351630%-2,27
Netas Telekomunikasyon A.S.2,90003,07502,85002,9000%-6,45
Nuh Cimento Sanayi A.S.4,22504,27504,20004,2250%0,60
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,8000000,8500000,7900000,800000%-0,62
Otokar Otomotiv ve Savunma Sanayi A.Ş.5,50005,80005,45005,5000%-6,78
Oyak Cimento Fabrikalari A.S.0,8306840,8476370,8137310,830684%-2,00
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0100870,0106250,0099530,010087%-6,83
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.2,14002,22002,10002,1400%-6,14
Parsan Makina Parçaları Sanayi A.Ş.0,7109100,7295200,7071900,710910%-3,53
Penguen Gıda Sanayi A.Ş.0,9577300,9836200,9491000,957730%0,91
Petkim Petrokimya Holding A.S.0,5622900,5622900,5622900,562290%0,00
Petrokent Turizm A.Ş.15,700016,700015,700015,7000%-5,42
Pınar Entegre Et ve Un Sanayi A.Ş.0,1600000,1642850,1600000,160000%-3,45
Pinar Su Sanayi ve Ticaret A.S.0,1817080,1889040,1790090,181708%-4,72
Pinar Sut Mamulleri Sanayii A.S.0,2285710,2457140,2257140,228571%-6,98
Plastik Kart Akıllı Kart Teknolojileri A.Ş.2,74002,74002,64002,6400%-3,65
QNB Bank A.Ş.0,5801080,5801080,5521890,580108%3,31
QNB Finansal Kiralama A.S.1,28261,31921,16221,2826%0,00
QNB Finansal Kiralama A.Ş.0,1474880,1517020,1336420,147488%0,00
QNB Finansbank A.Ş.0,9524100,9524100,9065800,952410%3,31
Ral Yatirim Holding A.S.0,1870310,1940740,1854660,187031%-2,05
Ray Sigorta A.S.0,9257801,00840,9009800,925780%-13,85
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,8500000,8750000,8200000,850000%-3,95
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,7461000,7875500,7322830,746100%-5,26
Sanko Pazarlama İthalat İhracat A.Ş.1,24901,27661,22831,2490%-3,72
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0940000,0970000,0910000,094000%-2,59
Sasa Polyester Sanayi A.Ş.0,0063220,0065810,0062700,006322%-4,69
Selcuk Gida Endustri Ihracat A.S.16,879417,312316,663016,8794%-2,50
Serve Film Prodüksiyon Eglence A.S.1,24001,27001,23001,2400%-2,36
Soktas Tekstil Sanayi ve Ticaret A.S.1,80111,91261,79261,8011%-4,11
Sonmez Filament Sentetik A.S.1,09001,13001,06001,0900%-6,84
Sonmez Pamuklu Sanayii A.S.0,1953910,2031450,1876380,195391%-5,26
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,59002,61002,59002,6100%1,95
Şeker Finansal Kiralama A.Ş.1,67771,79081,66831,6777%-6,32
Şekerbank T.A.Ş.0,7005300,7136700,6874000,700530%-1,84
Tat Gida Sanayi A.S.2,15002,32002,14002,1500%-4,44
Tek Art Insaat Ticaret Turizm A.S.4,51594,75844,29194,5159%-4,16
Tera Finansal Yatırımlar Holding A.Ş.0,5763820,5878520,5735140,576382%-1,95
Tera Yatirim Teknoloji Holding A.Ş.0,2647180,2761280,2555900,264718%2,66
Tofas Turk Otomobil Fabrikasi A.S.2,01602,08802,00702,0160%-4,27
Tukas Gida Sanayi ve Ticaret A.S.0,2018510,2074070,1981480,201851%-3,54
Tupras Turkiye Petrol Rafinerileri A.S.2,58572,64292,55712,5857%-1,63
Turcas Petrol A.S.0,9381400,9635000,9254600,938140%-3,27
Turk Prysmian Kablo ve Sistemleri A.S.0,6221400,6382300,6194500,622140%-3,73
Turk Sise ve Cam Fabrikalari A.S.0,6935500,7101600,6769300,693550%-2,91
Turk Traktor ve Ziraat Makineleri A.S.6,95007,20006,90006,9500%-4,14
Turkcell Iletisim Hizmetleri A.S.5,93246,06645,89885,9324%-1,67
Turkish Airlines Inc.0,7608400,7862000,7481600,760840%-3,23
Turkiye Sigorta A.S.0,0400520,0419830,0390870,040052%-3,49
Turkiye Sınai Kalkınma Bankası A.Ş.0,4233400,4320900,4175000,423340%-1,36
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,52781,58361,46501,5278%-3,10
Türkiye Garanti Bankası A.Ş.1,76551,81591,71501,7655%-1,87
Türkiye Kalkınma ve Yatırım Bankası A.Ş.1,46161,48681,43641,4616%-1,69
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,5796600,5864400,5593200,579660%-0,58
Usak Seramik Sanayii A.S.0,1005500,1063510,0979710,100550%-7,69
Ülker Bisküvi Sanayi A.Ş.4,10004,30004,06004,1000%-5,53
Vakif Finansal Kiralama A.S.0,0096250,0098150,0088660,009625%-2,40
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0724390,0749370,0705660,072439%-3,33
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,7208400,7571400,7156500,720840%-6,08
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2406300,2504700,2373400,240630%-4,34
Vestel Elektronik Sanayi ve Ticaret A.S.5,15005,25005,05005,1500%-0,96
Viking Kagit ve Seluloz A.S.1,17001,21001,15001,1700%-5,65
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,1200000,1230000,1190000,123000%2,50
Yapi ve Kredi Bankasi A.S.1,40511,41791,36681,4051%0,92
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2297600,2363800,2231300,229760%-2,80
Yesil Yapi Endustrisi A.S.0,3022140,3159510,3022140,302214%-4,35
Yesil Yatirim Holding A.S.1,38001,41001,34001,3800%-2,82
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0807970,0850500,0801900,080797%-4,32
Zorlu Enerji Elektrik Üretim A.Ş.1,16141,19371,14531,1614%-3,14