Amerikan Doları 50,0202 %0,06Euro 56,1109 %0,31Gram Altın 6.564,50 %3,10Ons Altın 4.059,10 %3,57Brent Petrol 94,9029 %-8,90EUR/USD 1,1218 %0,25Bitcoin 80.180,01 %3,52Ethereum 2.418,99 %6,34

14 Nisan 2005 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,7566660,7800000,7500000,756666%-2,16
Afyon Çimento Sanayi T.A.Ş.0,4349100,4513200,4294400,434910%0,63
Akbank T.A.Ş.2,31552,40322,28042,3155%-2,22
Akçansa Çimento Sanayi ve Ticaret A.Ş.4,76004,82004,72004,7600%1,28
Akenerji Elektrik Üretim A.Ş.0,9092100,9331400,9012400,909210%-1,73
Akin Tekstil A.S.2,50002,52002,46002,5000%0,40
Aksa Akrilik Kimya Sanayii A.Ş.0,0852820,0873790,0845830,085282%-1,61
Aksigorta A.Ş.1,29951,33451,25871,2995%-1,33
Aksu Enerji Ve Ticaret A.S.1,52441,57761,50671,5244%3,61
Alarko Carrier Sanayi ve Ticaret A.S.9,35009,60009,30009,3500%-1,58
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0434070,0453400,0430550,043407%0,82
Alarko Holding A.Ş.1,63541,68051,62411,6354%0,69
Alcatel Lucent Teletas Telekomunikasyon A.S.2,84232,92762,78552,8423%0,40
Alkim Alkali Kimya A.S.0,2901060,2967000,2868100,290106%-1,12
Alkim Kagit Sanayi ve Ticaret A.S.0,0857140,0878570,0850000,085714%0,00
Altinyunus Cesme Turistik Inc.2,37882,42362,37882,3788%-0,63
Anadolu Anonim Türk Sigorta Şirketi0,5177140,5331680,5099870,517714%-2,19
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,6584480,6898020,6459060,658448%-0,94
Anadolu Grubu Holding A.S.0,3533670,3659830,3533670,355891%-0,70
Anadolu Hayat Emeklilik A.S.0,7215600,7456100,7167500,721560%-2,60
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,02901,05921,01891,0290%0,00
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,1810580,1941990,1795980,181058%-4,62
Arcelik A.S.6,87807,02446,82936,8780%0,00
Arena Bilgisayar Sanayi ve Ticaret A.Ş.1,11651,12981,07691,1165%1,20
Arsan Tekstil Sanayi ve Ticaret A.S.0,0357800,0365810,0349790,035780%0,75
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,3219670,3278480,3190270,321967%0,92
Ata Gayrimenkul Yatirim Ortakligi A.S.0,9494500,9565900,9423100,949450%-0,75
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,4738900,4928500,4675700,473890%0,00
Atlantis Yatirim Holding A.S.1,21141,27371,17181,2114%-2,28
Atlas Yatırım Ortaklığı A.Ş.0,8183200,8378900,8104900,818320%-0,48
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,10901,13331,10101,1090%-0,73
Ayen Enerji A.S.1,36201,44781,32991,3620%0,79
Aygaz A.S.2,88002,94002,84002,8800%-1,37
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,87471,94751,85651,8747%-1,91
Bak Ambalaj Sanayi ve Ticaret A.S.0,8373190,8553900,8312950,837319%-0,71
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,59001,64001,59001,5900%-1,24
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0436720,0439260,0431640,043672%-1,15
Batisoke Cimento Sanayi ve Ticaret A.S.0,4501800,4621300,4422100,450180%-0,88
Besiktas Futbol Yatirimlari A.S.0,8767580,9213390,8618970,876758%-1,67
Big Medya Teknoloji Anonim Sirketi3,41763,49763,39763,4176%0,59
Birlik Mensucat Fabric Industry and Trade Inc.6,18336,44656,15046,1833%-1,05
Blume Metal Kimya Anonim Sirketi0,1660020,1715050,1660020,166002%-2,16
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,30002,36002,28002,3000%-0,86
Borusan Yatirim ve Pazarlama A.S.4,04004,22004,00004,0400%-0,98
Bosch Fren Sistemleri A.Ş.13,137813,545813,056213,1378%-0,62
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0308040,0316840,0301000,030804%-2,23
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,60981,64631,59761,6098%-0,75
Burcelik Bursa Celik Dokum Sanayi A.S.0,1207690,1253840,1207690,120769%-1,87
Burcelik Vana Sanayi ve Ticaret A.S.0,9839901,10020,9762400,983990%-2,31
Bursa Cimento Fabrikasi A.S.1,76521,78651,75441,7652%0,00
Celik Halat ve Tel Sanayii A.S.1,29321,33841,29321,2932%-3,38
Cemtas Celik Makina Sanayi ve Ticaret A.S.1,31721,35171,31721,3172%1,06
Cim Beton Hazirbeton Prefabrication A.S.16,700017,100016,500016,7000%-2,34
Cimentas Izmir Cimento Fabrikasi A.S.3,42503,66623,42503,4250%-2,74
Coca-Cola İçecek A.Ş.7,85008,00007,80007,8500%0,00
Cosmos Yatirim Holding A.S.1,02001,05001,02001,0200%-1,92
Creditwest Faktoring A.S.0,1086660,1086660,1066660,108666%1,88
Çelebi Hava Servisi A.Ş.4,58334,69444,55564,5833%-1,79
Çimsa Çimento Sanayi ve Ticaret A.Ş.4,80005,02004,66004,8000%-2,04
Dagi Yatirim Holding A.S.1,60901,64881,60111,6090%0,50
Dardanel Onentas Gida Sanayi A.S.0,9500000,9800000,9200000,950000%0,00
Demisas Dokum Emaye Sanayi A.S.0,8373800,8495100,8313100,837380%0,00
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.4,40004,58004,38004,4000%-2,65
Derimod Konfeksiyon Ayakkabi A.S.0,5716600,5976400,5521700,571660%-0,56
Desa Deri Sanayi Ve Ticaret A.S.0,1064800,1094930,1044710,106480%-1,85
Deva Holding A.S.0,7145700,7357100,7061100,714570%0,00
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.6,85007,20006,75006,8500%-2,14
Dogan Burda Magazine Publishing and Media Inc.3,41763,49763,39763,4176%0,59
Dogan Sirketler Grubu Holdings A.S.1,03841,06241,03241,0384%-0,57
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,7059210,7496990,7004490,705921%0,78
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,7059200,7497000,7004500,705920%0,78
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,6046900,6118800,5902900,604690%1,21
Dogus Otomotiv Servis ve Ticaret A.S.1,85001,89001,83001,8500%-0,54
Dogusan Boru Sanayii ve Ticaret A.S.1,71311,83541,65601,7131%-4,98
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.1,74411,79151,73461,7441%-1,60
Dunya Holding A.Ş.10,592711,000110,592710,5927%0,00
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0950350,0985720,0932670,095035%-0,92
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1600000,1633330,1566660,160000%0,00
Eczacibasi Yatirim Holding A.S.2,00002,06671,96672,0000%2,56
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,73542,77392,67762,7354%2,16
Ege Endustri ve Ticaret A.S.10,500010,800010,500010,5000%0,00
Ege Profil ve Sanayi A.S.0,2641940,2786050,2577890,264194%-4,07
Ege Seramik Sanayi ve Ticaret A.Ş.1,11001,14001,09001,1100%-0,89
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,8000000,8300000,8000000,800000%-2,44
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,8160000,8373300,8053300,816000%4,08
Emek Elektrik Endüstrisi A.Ş.0,5750000,5950000,5350000,575000%-2,54
Eminis Ambalaj A.S.1,89851,90621,84421,8985%2,51
Enka Insaat ve Sanayi A.S.0,8160360,8320370,8120360,816036%-1,92
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,76181,82701,74871,7618%-0,74
Eregli Demir ve Celik Fabrikalari T.A.S.0,4181810,4181810,4077270,418181%1,69
Ersu Meyve ve Gida Sanayi A.S.0,6472800,6525000,6368400,647280%0,00
Escort Teknoloji Yatırım A.Ş.0,0308080,0315420,0280570,030808%-1,75
Federal-Mogul Izmit Piston10,000010,357110,000010,0000%-1,41
Fenerbahçe Futbol A.Ş.6,61486,66246,47206,6148%2,96
Ford Otomotiv Sanayi A.Ş.0,9450000,9500000,9200000,945000%0,00
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0064730,0067200,0063740,006473%-2,25
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.2,00922,15801,97202,0092%-1,82
Garanti Faktoring A.S.0,5693000,5783400,5557500,569300%0,00
Garanti Yatirim Ortakligi A.S.0,3664600,3823900,3558300,366460%3,76
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0778870,0813870,0713230,077887%-2,20
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,2167200,2221840,2148990,216720%-0,83
Global Yatırım Holding A.Ş.0,2752460,2752460,2627350,270242%0,93
Goodyear Lastikleri T.A.Ş.0,0987910,1011430,0980070,098791%0,00
Göltaş Göller Bölgesi Çimento A.Ş.7,52008,12007,48007,5200%-6,00
GSD Denizcilik Gayrimenkul A.Ş.0,4136600,4363200,4079900,413660%-2,67
GSD Holding A.S.0,5222200,5444400,5166700,522220%-2,08
Gubre Fabrikalari T.A.S.0,1764900,1818800,1751400,176490%-1,50
Hacı Ömer Sabancı Holding A.Ş.2,32622,35782,30522,3262%0,00
Hektaş Ticaret T.A.Ş.0,0162250,0167370,0160540,016225%-1,04
Hürriyet Gazetecilik ve Matbaacılık A.Ş.2,86542,92312,82692,8654%1,36
ICBC Turkey Bank A.S.0,7802100,8349700,7596800,780210%-5,00
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1650000,1700000,1630000,165000%-2,94
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,7021700,7085300,6958200,702170%0,91
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,5900000,6100000,5800000,590000%0,00
Ihlas Holding A.S.0,7150000,7385700,6992800,715000%-2,15
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,1179800,1203170,1162280,117980%-0,49
Intema Insaat ve Tesisat Malzeme A.S.0,8863900,9249300,8799700,886390%-1,43
Inveo Yatırım Holding A.Ş.0,0357110,0366630,0352350,035711%-1,96
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,5602200,5920500,5474800,560220%-4,35
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,5602160,5920470,5474840,560216%-4,35
Is Finansal Kiralama A.S.0,3558600,3658400,3492100,355860%-0,93
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,8448500,8636300,8448500,844850%0,56
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,1424420,1457540,1402330,142442%-2,27
Isiklar Enerji ve Yapı Holding A.Ş.0,6400000,6600000,6300000,640000%-1,54
Izmir Demir Celik Sanayi A.S.0,4847200,4980000,4747600,484720%2,10
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.1,70401,75201,68001,7040%-1,39
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,6114800,6346600,6056800,611480%1,44
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2285500,2358000,2267300,228550%0,00
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,5579400,5766900,5579400,557940%0,85
Karsan Otomotiv Sanayii ve Ticaret A.S.2,26852,31662,25892,2685%-1,25
Karsu Tekstil Sanayii ve Ticaret A.S.0,9800001,00000,9700000,980000%-2,00
Kartonsan Karton Sanayi ve Ticaret A.Ş.94,285797,857192,857194,2857%-0,75
Kent Gıda Maddeleri Sanayii A.Ş.22,100022,900020,800022,1000%-3,49
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1386300,1436900,1357500,138630%0,00
Kervansaray Yatirim Holding A.S.1,67921,70281,65551,6792%2,90
Klimasan Klima Sanayi ve Ticaret A.Ş.0,5878800,5969700,5787900,587880%0,00
Koç Holding A.Ș.4,45144,53614,40904,4514%0,96
Konfrut Gida Sanayi ve Ticaret A.S.0,0615620,0656250,0612500,061562%-2,48
Konya Cimento Sanayii A.S.38,000039,000038,000038,0000%-1,94
Kordsa Teknik Tekstil A.S.0,1168480,1200060,1152690,116848%-1,77
Koza Anadolu Metal Madencilik A.S.0,1810600,1942000,1796000,181060%-4,61
Kristal Kola ve Meşrubat Sanayi A.Ş.1,06541,11911,05011,0654%-1,42
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,24001,27001,24001,2400%0,00
Kütahya Porselen Sanayi A.Ş.1,50651,53901,50001,5065%-0,85
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0446340,0451210,0439020,044634%0,55
Logo Yazilim Sanayi ve Ticaret A.S.3,10003,20003,08333,1000%-1,06
Luks Kadife Ticaret Sanayii A.S.1,09301,14051,06921,0930%-0,54
Lydia Holding AS1,05091,07841,04401,0509%-1,29
Makina Takim Endustrisi A.S.0,3094900,3186000,3003900,309490%0,00
Marmaris Altinyunus Turistik Tesisler A.S.5,80006,10005,75005,8000%-4,13
Marshall Boya ve Vernik Sanayi A.Ş.16,501117,462416,501116,5011%0,00
Marti Otel İşletmeleri A.Ş.1,24001,28001,23001,2400%-0,80
Mazhar Zorlu Holding A.S.1,11001,14001,11001,1100%-1,77
Menderes Tekstil Sanayi ve Ticaret A.S.0,2035600,2104600,1966600,203560%-1,67
Merko Gıda Sanayi ve Ticaret A.Ş.1,13741,15521,11961,1374%1,59
Metemtur Otelcilik ve Turizm AS0,8456600,8737000,8456600,845660%-2,16
Metro Ticari ve Mali Yatirimlar Holding A.S.0,6966800,7121700,6863600,696680%-1,46
Metro Yatirim Ortakligi A.S.0,7266700,7533300,7200000,726670%-1,80
Migros Ticaret Anonim Sirketi9,50009,80009,30009,5000%2,70
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.1,05091,07841,04401,0509%-1,29
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,9832501,03080,9785000,983250%-1,43
Mondi Turkey Corrugated Cardboard Inc.0,9832451,03070,9784950,983245%-1,43
Net Holding A.S.0,3516300,3598000,3434500,351630%0,00
Netas Telekomunikasyon A.S.2,92502,95002,87502,9250%0,86
Nuh Cimento Sanayi A.S.4,17504,22504,17504,1750%-1,18
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,7900000,8150000,7900000,790000%-1,25
Otokar Otomotiv ve Savunma Sanayi A.Ş.5,40005,55005,25005,4000%-1,82
Oyak Cimento Fabrikalari A.S.0,8349220,8476370,8306840,834922%0,51
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0098180,0102220,0094820,009818%-2,67
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.2,10002,18002,06002,1000%-1,87
Parsan Makina Parçaları Sanayi A.Ş.0,7071900,7220700,7071900,707190%-0,52
Penguen Gıda Sanayi A.Ş.0,9404700,9749900,9404700,940470%-1,80
Petkim Petrokimya Holding A.S.0,5622900,5622900,5622900,562290%0,00
Petrokent Turizm A.Ş.15,700016,300015,500015,7000%0,00
Pınar Entegre Et ve Un Sanayi A.Ş.0,1585710,1628570,1571420,158571%-0,89
Pinar Su Sanayi ve Ticaret A.S.0,1817080,1871050,1790090,181708%0,00
Pinar Sut Mamulleri Sanayii A.S.0,2271420,2357140,2071420,227142%-0,63
Plastik Kart Akıllı Kart Teknolojileri A.Ş.2,68002,68002,62002,6400%0,00
Platform Turizm Tasimacilik A.S.40,200040,200040,030040,0300%3,49
QNB Bank A.Ş.0,5739040,5925170,5645970,573904%-1,07
QNB Finansal Kiralama A.S.1,26161,29301,24071,2616%-1,63
QNB Finansal Kiralama A.Ş.0,1450800,1486920,1426720,145080%-1,63
QNB Finansbank A.Ş.0,9422300,9727900,9269500,942230%-1,07
Ral Yatirim Holding A.S.0,1870310,1917270,1831180,187031%0,00
Ray Sigorta A.S.0,9257800,9423100,8927200,925780%0,00
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,8250000,8500000,8150000,825000%-2,94
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,7391920,7944580,7322830,739192%-0,93
Sanko Pazarlama İthalat İhracat A.Ş.1,27661,28351,26281,2766%2,21
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0940000,0950000,0935000,094000%0,00
Sasa Polyester Sanayi A.Ş.0,0063220,0065290,0062700,006322%0,00
Selcuk Gida Endustri Ihracat A.S.16,879417,528716,879416,8794%0,00
Serve Film Prodüksiyon Eglence A.S.1,24001,27001,24001,2400%0,00
Soktas Tekstil Sanayi ve Ticaret A.S.1,79261,86121,77541,7926%-0,48
Sonmez Filament Sentetik A.S.1,10001,14001,08001,1000%0,92
Sonmez Pamuklu Sanayii A.S.0,1922900,1969420,1922900,192290%-1,59
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,62002,62002,61002,6100%0,00
Şeker Finansal Kiralama A.Ş.1,71541,76261,67771,7154%2,25
Şekerbank T.A.Ş.0,7005300,7268000,6961500,700530%0,00
Tat Gida Sanayi A.S.2,12002,20002,11002,1200%-1,40
Tek Art Insaat Ticaret Turizm A.S.4,32924,53454,31064,3292%-4,13
Tera Finansal Yatırımlar Holding A.Ş.0,5792490,5935870,5763820,579249%0,50
Tera Yatirim Teknoloji Holding A.Ş.0,2647180,2898210,2601540,264718%0,00
Tofas Turk Otomobil Fabrikasi A.S.1,98002,03401,96201,9800%-1,79
Tukas Gida Sanayi ve Ticaret A.S.0,1944440,2037030,1925920,194444%-3,67
Tupras Turkiye Petrol Rafinerileri A.S.2,52862,64292,50002,5286%-2,21
Turcas Petrol A.S.0,9254600,9508200,9127800,925460%-1,35
Turk Prysmian Kablo ve Sistemleri A.S.0,5872700,6221400,5765500,587270%-5,60
Turk Sise ve Cam Fabrikalari A.S.0,7018500,7184600,6852400,701850%1,20
Turk Traktor ve Ziraat Makineleri A.S.6,90007,10006,85006,9000%-0,72
Turkcell Iletisim Hizmetleri A.S.5,96596,09995,93245,9659%0,57
Turkish Airlines Inc.0,7418200,7671800,7354800,741820%-2,50
Turkiye Sigorta A.S.0,0393290,0405350,0390870,039329%-1,81
Turkiye Sınai Kalkınma Bankası A.Ş.0,4291700,4437700,4233400,429170%1,38
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,52081,58361,51381,5208%-0,46
Türkiye Garanti Bankası A.Ş.1,73191,79911,69821,7319%-1,90
Türkiye Kalkınma ve Yatırım Bankası A.Ş.1,47421,49941,46161,4742%0,86
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,5864400,6067800,5762700,586440%1,17
Usak Seramik Sanayii A.S.0,0979710,1018390,0960380,097971%-2,56
Ülker Bisküvi Sanayi A.Ş.4,08004,16004,04004,0800%-0,49
Vakif Finansal Kiralama A.S.0,0095780,0098620,0094830,009578%-0,49
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0718150,0736880,0699410,071815%-0,86
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,7208400,7364000,6689800,720840%0,00
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2373400,2417200,2362500,237340%-1,37
Vestel Elektronik Sanayi ve Ticaret A.S.5,15005,25005,10005,1500%0,00
Viking Kagit ve Seluloz A.S.1,15001,19001,13001,1500%-1,71
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,1250000,1250000,1190000,120000%-2,44
Yapi ve Kredi Bankasi A.S.1,40511,45621,40511,4051%0,00
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2253400,2341800,2253400,225340%-1,92
Yesil Yapi Endustrisi A.S.0,3022140,3132040,2994670,302214%0,00
Yesil Yatirim Holding A.S.1,41001,42001,38001,4100%2,17
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0777600,0801900,0777600,077760%-3,76
Zorlu Enerji Elektrik Üretim A.Ş.1,15611,18291,15071,1561%-0,46