Amerikan Doları 50,0457 %0,06Euro 56,3489 %0,31Gram Altın 6.657,00 %1,36Ons Altın 4.126,09 %1,59Brent Petrol 94,2030 %-1,03EUR/USD 1,1260 %0,26Bitcoin 80.695,73 %0,70Ethereum 2.429,71 %0,36

15 Nisan 2005 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,7166660,7466660,7033330,716666%-5,29
Afyon Çimento Sanayi T.A.Ş.0,3993500,4294400,3911400,399350%-8,18
Akbank T.A.Ş.2,19272,26292,17522,1927%-5,30
Akçansa Çimento Sanayi ve Ticaret A.Ş.4,52004,62004,52004,5200%-5,04
Akenerji Elektrik Üretim A.Ş.0,8533900,9092100,8454100,853390%-6,14
Akin Tekstil A.S.2,46002,49002,44002,4600%-1,60
Aksa Akrilik Kimya Sanayii A.Ş.0,0824860,0852820,0761940,082486%-3,28
Aksigorta A.Ş.1,27041,29951,21211,2704%-2,24
Aksu Enerji Ve Ticaret A.S.1,50671,54221,48011,5067%-1,16
Alarko Carrier Sanayi ve Ticaret A.S.8,80009,10008,80008,8000%-5,88
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0420010,0434070,0420010,042001%-3,24
Alarko Holding A.Ş.1,52261,60151,45491,5226%-6,90
Alcatel Lucent Teletas Telekomunikasyon A.S.2,69452,74002,55812,6945%-5,20
Alkim Alkali Kimya A.S.0,2769200,2884580,2736230,276920%-4,55
Alkim Kagit Sanayi ve Ticaret A.S.0,0814280,0842850,0814280,081428%-5,00
Altinyunus Cesme Turistik Inc.2,28902,36382,27402,2890%-3,77
Anadolu Anonim Türk Sigorta Şirketi0,4906690,5061230,4790780,490669%-5,22
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,6459060,6521770,6270930,645906%-1,90
Anadolu Grubu Holding A.S.0,3432670,3558910,3432670,353367%-0,71
Anadolu Hayat Emeklilik A.S.0,6975100,7359900,6927000,697510%-3,33
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,9835891,01890,9785450,983589%-4,41
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,1825180,1927390,1752170,182518%0,81
Arcelik A.S.6,39026,73176,34156,3902%-7,09
Arena Bilgisayar Sanayi ve Ticaret A.Ş.1,11651,14301,10331,1165%0,00
Arsan Tekstil Sanayi ve Ticaret A.S.0,0344450,0357800,0333770,034445%-3,73
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,3013850,3175570,2940340,301385%-6,39
Ata Gayrimenkul Yatirim Ortakligi A.S.0,8566400,9351700,8423700,856640%-9,78
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,4549400,4738900,4423000,454940%-4,00
Atlantis Yatirim Holding A.S.1,14351,22281,13221,1435%-5,61
Atlas Yatırım Ortaklığı A.Ş.0,7595900,7830800,7439200,759590%-7,18
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,04431,10900,9876201,0443%-5,84
Ayen Enerji A.S.1,29771,34061,23331,2977%-4,72
Aygaz A.S.2,80002,86002,72002,8000%-2,78
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,78371,87471,76911,7837%-4,85
Bak Ambalaj Sanayi ve Ticaret A.S.0,7951510,8192470,7891280,795151%-5,04
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,51001,58001,50001,5100%-5,03
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0416410,0418950,0396100,041641%-4,65
Batisoke Cimento Sanayi ve Ticaret A.S.0,4262800,4422100,4143200,426280%-5,31
Besiktas Futbol Yatirimlari A.S.0,7776890,8668510,7628290,777689%-11,30
Big Medya Teknoloji Anonim Sirketi3,21783,39763,17783,2178%-5,85
Birlik Mensucat Fabric Industry and Trade Inc.6,24916,31496,24916,2491%1,06
Blume Metal Kimya Anonim Sirketi0,1549960,1650850,1549960,154996%-6,63
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,22002,26002,18002,2200%-3,48
Borusan Yatirim ve Pazarlama A.S.3,86004,00003,60003,8600%-4,46
Bosch Fren Sistemleri A.Ş.12,403413,056212,240212,4034%-5,59
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0286920,0302760,0286920,028692%-6,86
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,50001,57321,46341,5000%-6,82
Burcelik Bursa Celik Dokum Sanayi A.S.0,1169230,1223070,1153840,116923%-3,18
Burcelik Vana Sanayi ve Ticaret A.S.0,9142600,9685000,9142600,914260%-7,09
Bursa Cimento Fabrikasi A.S.1,75441,77581,75441,7544%-0,61
Celik Halat ve Tel Sanayii A.S.1,17561,26601,16651,1756%-9,09
Cemtas Celik Makina Sanayi ve Ticaret A.S.1,28281,31721,27591,2828%-2,62
Cim Beton Hazirbeton Prefabrication A.S.16,500016,600016,300016,5000%-1,20
Cimentas Izmir Cimento Fabrikasi A.S.3,37683,47323,37683,3768%-1,41
Coca-Cola İçecek A.Ş.7,35007,80007,30007,3500%-6,37
Cosmos Yatirim Holding A.S.0,9600001,03000,9500000,960000%-5,88
Creditwest Faktoring A.S.0,1066660,1079990,1066660,106666%-1,84
Çelebi Hava Servisi A.Ş.4,47224,61114,41674,4722%-2,42
Çimsa Çimento Sanayi ve Ticaret A.Ş.4,60004,70004,50004,6000%-4,17
Dagi Yatirim Holding A.S.1,57721,60901,50551,5772%-1,98
Dardanel Onentas Gida Sanayi A.S.0,9200000,9600000,8900000,920000%-3,16
Demisas Dokum Emaye Sanayi A.S.0,7949000,8313100,7524300,794900%-5,07
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.3,84004,26003,82003,8400%-12,73
Derimod Konfeksiyon Ayakkabi A.S.0,5554200,5749000,5521700,555420%-2,84
Desa Deri Sanayi Ve Ticaret A.S.0,1024620,1044710,1014570,102462%-3,77
Deva Holding A.S.0,6892000,6976500,6849700,689200%-3,55
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.6,15006,70006,00006,1500%-10,22
Dogan Burda Magazine Publishing and Media Inc.3,21783,39763,17783,2178%-5,85
Dogan Sirketler Grubu Holdings A.S.0,9843901,00840,9783900,984390%-5,20
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,6840320,7004490,6676150,684032%-3,10
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,6840300,7004500,6676200,684030%-3,10
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,5758900,6118800,5614900,575890%-4,76
Dogus Otomotiv Servis ve Ticaret A.S.1,75001,83001,73001,7500%-5,41
Dogusan Boru Sanayii ve Ticaret A.S.1,59071,68041,54181,5907%-7,14
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.1,66821,71561,65881,6682%-4,35
Dunya Holding A.Ş.10,321110,592710,321110,3211%-2,56
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0866370,0937090,0861950,086637%-8,84
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1500000,1566660,1466660,150000%-6,25
Eczacibasi Yatirim Holding A.S.1,93332,00001,91671,9333%-3,33
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,67762,69682,58122,6776%-2,11
Ege Endustri ve Ticaret A.S.10,200010,700010,200010,2000%-2,86
Ege Profil ve Sanayi A.S.0,2593900,2705990,2561880,259390%-1,82
Ege Seramik Sanayi ve Ticaret A.Ş.1,03001,09001,03001,0300%-7,21
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,7600000,8000000,7600000,760000%-5,00
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,7573300,7893300,7413300,757330%-7,19
Emek Elektrik Endüstrisi A.Ş.0,5250000,5750000,5050000,525000%-8,70
Eminis Ambalaj A.S.1,85971,92171,82101,8597%-2,04
Enka Insaat ve Sanayi A.S.0,7960350,8040350,7640340,796035%-2,45
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,56601,68341,53991,5660%-11,11
Eregli Demir ve Celik Fabrikalari T.A.S.0,3972720,4112120,3903030,397272%-5,00
Ersu Meyve ve Gida Sanayi A.S.0,6107400,6316200,6107400,610740%-5,65
Escort Teknoloji Yatırım A.Ş.0,0309920,0339260,0284240,030992%0,60
Federal-Mogul Izmit Piston9,357110,00009,21439,3571%-6,43
Fenerbahçe Futbol A.Ş.6,42456,61486,32936,4245%-2,88
Ford Otomotiv Sanayi A.Ş.0,9000000,9250000,8850000,900000%-4,76
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0061270,0063740,0060780,006127%-5,35
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.1,94722,05881,93481,9472%-3,09
Garanti Faktoring A.S.0,5512300,5828600,5467100,551230%-3,17
Garanti Yatirim Ortakligi A.S.0,3744200,4062900,3664600,374420%2,17
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0730740,0774490,0695730,073074%-6,18
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,2021510,2130780,1948660,202151%-6,72
Global Yatırım Holding A.Ş.0,2627350,2627350,2477220,250224%-7,41
Goodyear Lastikleri T.A.Ş.0,0940860,0964380,0933020,094086%-4,76
Göltaş Göller Bölgesi Çimento A.Ş.6,88007,48006,80006,8800%-8,51
GSD Denizcilik Gayrimenkul A.Ş.0,3909900,4023200,3909900,390990%-5,48
GSD Holding A.S.0,4722200,5111100,4666700,472220%-9,57
Gubre Fabrikalari T.A.S.0,1684000,1751400,1657100,168400%-4,58
Hacı Ömer Sabancı Holding A.Ş.2,23152,28412,22102,2315%-4,07
Hektaş Ticaret T.A.Ş.0,0155420,0162250,0153710,015542%-4,21
Hürriyet Gazetecilik ve Matbaacılık A.Ş.2,80772,86542,78852,8077%-2,01
ICBC Turkey Bank A.S.0,7049300,7596800,6912400,704930%-9,65
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1650000,1650000,1580000,165000%0,00
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,6799300,6990000,6799300,679930%-3,17
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,5700000,5900000,5600000,570000%-3,39
Ihlas Holding A.S.0,6678600,6992800,6600000,667860%-6,59
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,1127240,1179800,1121400,112724%-4,45
Intema Insaat ve Tesisat Malzeme A.S.0,8607000,9120900,8478600,860700%-2,90
Inveo Yatırım Holding A.Ş.0,0323780,0347590,0319020,032378%-9,33
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,5856800,5984100,5665800,585680%4,54
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,5856810,5984130,5665830,585681%4,55
Is Finansal Kiralama A.S.0,3272600,3525300,3159500,327260%-8,04
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,7885300,8354600,7791400,788530%-6,67
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,1446500,1446500,1369210,144650%1,55
Isiklar Enerji ve Yapı Holding A.Ş.0,6100000,6300000,5900000,610000%-4,69
Izmir Demir Celik Sanayi A.S.0,5146000,5278800,4648000,514600%6,16
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.1,58401,66801,53601,5840%-7,04
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,5882900,6027800,5767000,588290%-3,79
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,5438700,5602800,5157400,543870%-2,52
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2249200,2267300,2176600,224920%-1,59
Karsan Otomotiv Sanayii ve Ticaret A.S.2,14352,24932,13392,1435%-5,51
Karsu Tekstil Sanayii ve Ticaret A.S.0,9600000,9900000,9100000,960000%-2,04
Kartonsan Karton Sanayi ve Ticaret A.Ş.85,000091,428682,857185,0000%-9,85
Kent Gıda Maddeleri Sanayii A.Ş.20,400021,800020,100020,4000%-7,69
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1299700,1371900,1278000,129970%-6,25
Kervansaray Yatirim Holding A.S.1,64371,69101,51361,6437%-2,11
Klimasan Klima Sanayi ve Ticaret A.Ş.0,5636400,6090900,5484800,563640%-4,12
Koç Holding A.Ș.4,23944,32424,15464,2394%-4,76
Konfrut Gida Sanayi ve Ticaret A.S.0,0543750,0606250,0521870,054375%-11,67
Konya Cimento Sanayii A.S.35,500037,500034,000035,5000%-6,58
Kordsa Teknik Tekstil A.S.0,1126370,1157950,1105320,112637%-3,60
Koza Anadolu Metal Madencilik A.S.0,1825200,1927400,1752200,182520%0,81
Kristal Kola ve Meşrubat Sanayi A.Ş.0,9964201,04240,9810900,996420%-6,48
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,23001,25001,23001,2300%-0,81
Kütahya Porselen Sanayi A.Ş.1,42861,50651,37011,4286%-5,17
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0426820,0446340,0426820,042682%-4,37
Logo Yazilim Sanayi ve Ticaret A.S.2,88333,05002,80002,8833%-6,99
Luks Kadife Ticaret Sanayii A.S.1,06921,09301,06921,0692%-2,17
Lydia Holding AS0,9821941,03710,9753250,982194%-6,54
Makina Takim Endustrisi A.S.0,2912900,3094900,2821900,291290%-5,88
Marmaris Altinyunus Turistik Tesisler A.S.5,50005,80005,35005,5000%-5,17
Marshall Boya ve Vernik Sanayi A.Ş.16,340916,821516,340916,3409%-0,97
Marti Otel İşletmeleri A.Ş.1,18001,23001,15001,1800%-4,84
Mazhar Zorlu Holding A.S.1,04001,10001,00001,0400%-6,31
Menderes Tekstil Sanayi ve Ticaret A.S.0,1966600,2035600,1932100,196660%-3,39
Merko Gıda Sanayi ve Ticaret A.Ş.1,08411,13741,06631,0841%-4,69
Metemtur Otelcilik ve Turizm AS0,7896000,8409900,7896000,789600%-6,63
Metro Ticari ve Mali Yatirimlar Holding A.S.0,6502400,6915200,6244400,650240%-6,67
Metro Yatirim Ortakligi A.S.0,7066700,7333300,7000000,706670%-2,75
Migros Ticaret Anonim Sirketi9,15009,35009,00009,1500%-3,68
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,9821901,03710,9753300,982190%-6,54
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,9357500,9880000,9215000,935750%-4,83
Mondi Turkey Corrugated Cardboard Inc.0,9357460,9879950,9214960,935746%-4,83
Net Holding A.S.0,3352700,3434500,3270900,335270%-4,65
Netas Telekomunikasyon A.S.2,85002,90002,80002,8500%-2,56
Nuh Cimento Sanayi A.S.4,12504,17504,10004,1250%-1,20
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,7750000,7900000,7650000,775000%-1,90
Otokar Otomotiv ve Savunma Sanayi A.Ş.5,05005,25004,95005,0500%-6,48
Oyak Cimento Fabrikalari A.S.0,8052550,8222080,7967780,805255%-3,55
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0088090,0096840,0087420,008809%-10,28
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.1,90402,04001,87201,9040%-9,33
Parsan Makina Parçaları Sanayi A.Ş.0,6550800,6885800,6327500,655080%-7,37
Penguen Gıda Sanayi A.Ş.0,9577300,9663600,9318500,957730%1,84
Petkim Petrokimya Holding A.S.0,5622900,5622900,5622900,562290%0,00
Petrokent Turizm A.Ş.14,900015,600014,400014,9000%-5,10
Pınar Entegre Et ve Un Sanayi A.Ş.0,1500000,1585710,1485710,150000%-5,41
Pinar Su Sanayi ve Ticaret A.S.0,1700140,1844060,1700140,170014%-6,44
Pinar Sut Mamulleri Sanayii A.S.0,2157140,2285710,2142850,215714%-5,03
Plastik Kart Akıllı Kart Teknolojileri A.Ş.2,58002,58002,46002,5100%-4,92
QNB Bank A.Ş.0,5708020,5739040,5614950,570802%-0,54
QNB Finansal Kiralama A.S.1,20401,27211,15691,2040%-4,56
QNB Finansal Kiralama A.Ş.0,1384580,1462840,1330400,138458%-4,56
QNB Finansbank A.Ş.0,9371300,9422300,9218600,937130%-0,54
Ral Yatirim Holding A.S.0,1713800,1815530,1651200,171380%-8,37
Ray Sigorta A.S.0,8596500,9092500,8265900,859650%-7,14
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,8250000,8250000,7900000,825000%0,00
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,7253750,7530080,6977420,725375%-1,87
Sanko Pazarlama İthalat İhracat A.Ş.1,22831,25591,22141,2283%-3,78
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0910000,0940000,0875000,091000%-3,19
Sasa Polyester Sanayi A.Ş.0,0059070,0062180,0058550,005907%-6,56
Selcuk Gida Endustri Ihracat A.S.16,446616,879416,446616,4466%-2,56
Serve Film Prodüksiyon Eglence A.S.1,23001,25001,23001,2300%-0,81
Soktas Tekstil Sanayi ve Ticaret A.S.1,74111,83541,68111,7411%-2,87
Sonmez Filament Sentetik A.S.1,05001,07001,04001,0500%-4,55
Sonmez Pamuklu Sanayii A.S.0,1876380,1953910,1783330,187638%-2,42
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,60002,60002,56002,5600%-1,92
Şeker Finansal Kiralama A.Ş.1,67771,71541,66831,6777%-2,20
Şekerbank T.A.Ş.0,6917800,7049100,6830200,691780%-1,25
Tat Gida Sanayi A.S.2,04002,09002,03002,0400%-3,77
Tek Art Insaat Ticaret Turizm A.S.4,10534,42264,06804,1053%-5,17
Tera Finansal Yatırımlar Holding A.Ş.0,5677790,5792490,5419710,567779%-1,98
Tera Yatirim Teknoloji Holding A.Ş.0,2510250,2647190,2510250,251025%-5,17
Tofas Turk Otomobil Fabrikasi A.S.1,89001,93501,87201,8900%-4,55
Tukas Gida Sanayi ve Ticaret A.S.0,1870370,1981480,1870370,187037%-3,81
Tupras Turkiye Petrol Rafinerileri A.S.2,42862,48572,38572,4286%-3,95
Turcas Petrol A.S.0,9001100,9508200,8937700,900110%-2,74
Turk Prysmian Kablo ve Sistemleri A.S.0,5658200,5872700,5658200,565820%-3,65
Turk Sise ve Cam Fabrikalari A.S.0,6644800,6852400,6561700,664480%-5,32
Turk Traktor ve Ziraat Makineleri A.S.6,75006,90006,70006,7500%-2,17
Turkcell Iletisim Hizmetleri A.S.5,66425,89885,59725,6642%-5,06
Turkish Airlines Inc.0,6974400,7291400,6847600,697440%-5,98
Turkiye Sigorta A.S.0,0383630,0390870,0381220,038363%-2,46
Turkiye Sınai Kalkınma Bankası A.Ş.0,4116600,4233400,4087400,411660%-4,08
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,46501,49991,45101,4650%-3,67
Türkiye Garanti Bankası A.Ş.1,65451,68811,61421,6545%-4,47
Türkiye Kalkınma ve Yatırım Bankası A.Ş.1,38601,46161,38601,3860%-5,98
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,5728800,5864400,5661000,572880%-2,31
Usak Seramik Sanayii A.S.0,0934600,0973270,0883030,093460%-4,60
Ülker Bisküvi Sanayi A.Ş.3,80004,04003,76003,8000%-6,86
Vakif Finansal Kiralama A.S.0,0093880,0094830,0093410,009388%-1,98
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0668190,0705660,0649450,066819%-6,96
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,6897200,7052800,6845400,689720%-4,32
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2220300,2329700,2209400,222030%-6,45
Vestel Elektronik Sanayi ve Ticaret A.S.4,92005,10004,88004,9200%-4,47
Viking Kagit ve Seluloz A.S.1,14001,20001,02001,1400%-0,87
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,1190000,1190000,1120000,114000%-5,00
Yapi ve Kredi Bankasi A.S.1,37961,40511,35401,3796%-1,82
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2076700,2253400,2076700,207670%-7,84
Yesil Yapi Endustrisi A.S.0,2747400,2994670,2747400,274740%-9,09
Yesil Yatirim Holding A.S.1,36001,40001,35001,3600%-3,55
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0735070,0771520,0735070,073507%-5,47
Zorlu Enerji Elektrik Üretim A.Ş.1,07001,13991,06461,0700%-7,44