Amerikan Doları 50,0189 %0,06Euro 56,1185 %0,33Gram Altın 6.563,50 %3,09Ons Altın 4.058,61 %3,56Brent Petrol 94,9031 %-8,90EUR/USD 1,1219 %0,26Bitcoin 80.194,00 %3,54Ethereum 2.420,00 %6,38

21 Nisan 2005 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,7166660,7333330,6800000,716666%-1,83
Afyon Çimento Sanayi T.A.Ş.0,4431100,4485800,4212300,443110%-4,14
Akbank T.A.Ş.2,29802,35062,24542,2980%0,00
Akçansa Çimento Sanayi ve Ticaret A.Ş.4,38004,42004,06004,3800%-2,67
Akenerji Elektrik Üretim A.Ş.0,8773100,8852900,8613600,877310%0,00
Akin Tekstil A.S.2,37002,43002,37002,3700%-2,07
Akmerkez Gayrimenkul Yatirim Ortakligi A.S.15,073515,349314,430215,0735%1,23
Aksa Akrilik Kimya Sanayii A.Ş.0,0817870,0824860,0789900,081787%-0,85
Aksigorta A.Ş.1,27041,27621,22961,2704%-2,24
Aksu Enerji Ve Ticaret A.S.1,18761,22311,16991,1876%-2,19
Alarko Carrier Sanayi ve Ticaret A.S.8,50008,70007,85008,5000%-3,95
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0420010,0421760,0377830,042001%0,00
Alarko Holding A.Ş.1,63541,64661,57901,6354%1,40
Alcatel Lucent Teletas Telekomunikasyon A.S.2,51262,53542,46712,5126%-1,78
Alkim Alkali Kimya A.S.0,2736230,2769200,2653810,273623%0,00
Alkim Kagit Sanayi ve Ticaret A.S.0,0857140,0885710,0828570,085714%1,70
Altinyunus Cesme Turistik Inc.2,33392,37882,12442,3339%4,70
Anadolu Anonim Türk Sigorta Şirketi0,4636240,4790780,4365790,463624%-4,76
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,6584480,6709890,6584480,658448%-1,87
Anadolu Grubu Holding A.S.0,3609390,3685070,3609390,363463%-4,00
Anadolu Hayat Emeklilik A.S.0,6253500,6494000,6253500,625350%-5,11
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,9634130,9684570,8675760,963413%-1,55
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,1795980,1883590,1752170,179598%-2,38
Arcelik A.S.6,53666,53666,29276,5366%-0,74
Arena Bilgisayar Sanayi ve Ticaret A.Ş.1,12981,13641,10331,1298%-2,29
Arsan Tekstil Sanayi ve Ticaret A.S.0,0325760,0344450,0309740,032576%-1,61
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,2749220,2793320,2734520,274922%-1,58
Ata Gayrimenkul Yatirim Ortakligi A.S.0,8637800,8923400,8352300,863780%0,83
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,4549400,4612500,4423000,454940%1,41
Atlantis Yatirim Holding A.S.1,11521,14351,09821,1152%-0,51
Atlas Yatırım Ortaklığı A.Ş.0,6695300,6891100,6577900,669530%-1,72
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,10101,10901,03621,1010%0,74
Ayen Enerji A.S.1,33521,36201,29231,3352%-1,19
Aygaz A.S.2,74002,76002,52002,7400%-2,84
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,77641,82011,63081,7764%-2,40
Bak Ambalaj Sanayi ve Ticaret A.S.0,7891280,7951510,7770800,789128%-0,76
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,55001,61001,49001,5500%1,97
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0434180,0434180,0424030,043418%0,59
Batisoke Cimento Sanayi ve Ticaret A.S.0,4302600,4382300,3944100,430260%-3,57
Besiktas Futbol Yatirimlari A.S.0,8420840,8767580,8272230,842084%0,59
Big Medya Teknoloji Anonim Sirketi3,11783,17783,05793,1178%-2,50
Birlik Mensucat Fabric Industry and Trade Inc.6,24916,24916,01896,2491%1,60
Blume Metal Kimya Anonim Sirketi0,1577480,1586650,1485760,157748%3,61
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,01002,02001,92002,0100%-2,43
Borusan Yatirim ve Pazarlama A.S.3,70003,76003,58003,7000%-2,12
Bosch Fren Sistemleri A.Ş.11,424211,669011,179411,4242%-4,11
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0281640,0285160,0276360,028164%-1,23
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,50001,54881,48781,5000%-1,60
Burcelik Bursa Celik Dokum Sanayi A.S.0,1138460,1207690,1107690,113846%-0,67
Burcelik Vana Sanayi ve Ticaret A.S.0,9220100,9530000,9220100,922010%-1,65
Bursa Cimento Fabrikasi A.S.1,79721,80791,77581,7972%0,60
Celik Halat ve Tel Sanayii A.S.1,10781,11231,08521,1078%-1,21
Cemtas Celik Makina Sanayi ve Ticaret A.S.1,11721,12411,09661,1172%-1,22
Cim Beton Hazirbeton Prefabrication A.S.16,200016,700016,000016,2000%-1,22
Cimentas Izmir Cimento Fabrikasi A.S.3,32853,35263,25623,3285%-2,13
Coca-Cola İçecek A.Ş.7,20007,30006,75007,2000%-1,37
Cosmos Yatirim Holding A.S.0,9200000,9500000,9200000,920000%-3,16
Creditwest Faktoring A.S.0,1033330,1079990,1033330,103333%-3,12
Çelebi Hava Servisi A.Ş.4,41674,47224,38894,4167%-1,85
Çimsa Çimento Sanayi ve Ticaret A.Ş.4,44004,58004,16004,4400%-4,72
Dagi Yatirim Holding A.S.1,35411,35411,31431,3541%-0,59
Dardanel Onentas Gida Sanayi A.S.0,8600000,8900000,8400000,860000%-3,37
Demisas Dokum Emaye Sanayi A.S.0,8070400,8313100,7888300,807040%-0,75
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.3,36003,44003,28003,3600%-4,00
Derimod Konfeksiyon Ayakkabi A.S.0,5554200,5619100,5326800,555420%-1,15
Desa Deri Sanayi Ve Ticaret A.S.0,1004530,1014570,1004530,100453%-2,91
Deva Holding A.S.0,6680600,6765100,6596000,668060%-1,86
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.6,20006,50006,15006,2000%-6,77
Dogan Burda Magazine Publishing and Media Inc.3,11783,17783,05793,1178%-2,50
Dogan Sirketler Grubu Holdings A.S.0,9483800,9603800,9303700,948380%-3,07
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,6730880,7059210,6676150,673088%0,00
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,6730900,7059200,6676200,673090%0,00
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,5399000,5542900,5255000,539900%-3,85
Dogus Otomotiv Servis ve Ticaret A.S.1,74001,75001,70001,7400%-0,57
Dogusan Boru Sanayii ve Ticaret A.S.1,66411,66411,59891,6641%6,25
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.1,57351,60191,55451,5735%-1,78
Dunya Holding A.Ş.10,185310,456910,185310,1853%-1,32
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0813330,0826590,0804490,081333%-3,16
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1400000,1433330,1400000,140000%-4,55
Eczacibasi Yatirim Holding A.S.1,90671,96001,89331,9067%-1,38
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,50422,54272,40792,5042%-0,76
Ege Endustri ve Ticaret A.S.9,50009,65009,10009,5000%-2,56
Ege Profil ve Sanayi A.S.0,2609920,2657950,2577890,260992%0,00
Ege Seramik Sanayi ve Ticaret A.Ş.1,04001,04001,02001,0400%-0,95
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,7100000,7200000,6900000,710000%-2,74
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,7520000,7733300,7413300,752000%-2,08
Emek Elektrik Endüstrisi A.Ş.0,5400000,5450000,5200000,540000%1,89
Eminis Ambalaj A.S.1,66601,70481,65051,6660%-4,44
Enka Insaat ve Sanayi A.S.0,7960350,8000350,7840340,796035%-0,50
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,48771,51381,47461,4877%-4,20
Eregli Demir ve Celik Fabrikalari T.A.S.0,4286360,4321210,4216660,428636%1,65
Ersu Meyve ve Gida Sanayi A.S.0,5898600,6003000,5898600,589860%-3,42
Escort Teknoloji Yatırım A.Ş.0,0306250,0309920,0298910,030625%0,00
Federal-Mogul Izmit Piston9,50009,71439,28579,5000%-5,00
Fenerbahçe Futbol A.Ş.5,94865,99625,85345,9486%0,81
Ford Otomotiv Sanayi A.Ş.0,8950000,9300000,8850000,895000%-0,56
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0063250,0066710,0062260,006325%-3,76
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.1,98442,02161,98441,9844%-1,23
Garanti Faktoring A.S.0,4924900,5105700,4834600,492490%-1,36
Garanti Yatirim Ortakligi A.S.0,3505200,3638000,3399000,350520%-1,49
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0721980,0730740,0678230,072198%-1,79
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,1875810,1894020,1839390,187581%-2,83
Global Yatırım Holding A.Ş.0,2452200,2452200,2352110,240215%-4,95
Goodyear Lastikleri T.A.Ş.0,0980070,0995750,0956540,098007%0,81
Göltaş Göller Bölgesi Çimento A.Ş.6,88006,96006,68006,8800%-1,71
GSD Denizcilik Gayrimenkul A.Ş.0,3853200,3853200,3683200,385320%-5,56
GSD Holding A.S.0,4666700,4777800,4555600,466670%-5,62
Gubre Fabrikalari T.A.S.0,1589700,1609900,1583000,158970%-2,08
Hacı Ömer Sabancı Holding A.Ş.2,17892,19992,15782,1789%-3,72
Hektaş Ticaret T.A.Ş.0,0152000,0153710,0150290,015200%-3,26
Hürriyet Gazetecilik ve Matbaacılık A.Ş.2,59622,63462,55772,5962%0,00
ICBC Turkey Bank A.S.0,6980900,7117700,6707100,698090%0,00
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1560000,1580000,1550000,156000%-7,14
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,6640500,6799300,6481600,664050%-0,95
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,5600000,5800000,5500000,560000%0,00
Ihlas Holding A.S.0,6285700,6442800,6128600,628570%-1,24
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,1074670,1109720,1074670,107467%-4,66
Intema Insaat ve Tesisat Malzeme A.S.0,8028900,8350100,7964700,802890%-4,58
Inveo Yatırım Holding A.Ş.0,0295210,0304730,0290450,029521%-3,12
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,5793200,5920500,5602200,579320%0,00
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,5793150,5920470,5602160,579315%0,00
Is Finansal Kiralama A.S.0,3006500,3086300,3006500,300650%-4,64
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,7650600,7650600,7509800,765060%-0,61
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,1380250,1391290,1358170,138025%0,00
Isiklar Enerji ve Yapı Holding A.Ş.0,6300000,6700000,6100000,630000%5,00
Izmir Demir Celik Sanayi A.S.0,5677200,5677200,5478000,567720%0,59
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.1,58401,62001,57201,5840%0,00
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,6143800,6462500,6085800,614380%-0,47
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2158500,2212900,2122200,215850%-1,65
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,5438700,5649700,5391800,543870%-2,93
Karsan Otomotiv Sanayii ve Ticaret A.S.2,02822,06661,98972,0282%-1,40
Karsu Tekstil Sanayii ve Ticaret A.S.0,9400000,9500000,9100000,940000%-2,08
Kartonsan Karton Sanayi ve Ticaret A.Ş.85,000087,142984,285785,0000%-4,03
Kent Gıda Maddeleri Sanayii A.Ş.20,400020,800020,200020,4000%-4,23
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1350200,1393600,1299700,135020%3,89
Kervansaray Yatirim Holding A.S.1,82111,88021,79741,8211%3,36
Klimasan Klima Sanayi ve Ticaret A.Ş.0,5181800,5333300,4969700,518180%-0,58
Koç Holding A.Ș.4,23944,28184,15464,2394%-2,91
Konfrut Gida Sanayi ve Ticaret A.S.0,0653120,0665620,0575000,065312%16,76
Konya Cimento Sanayii A.S.33,500034,500030,750033,5000%-3,60
Kordsa Teknik Tekstil A.S.0,1084260,1089530,0994780,108426%-2,83
Koza Anadolu Metal Madencilik A.S.0,1796000,1883600,1752200,179600%-2,38
Kristal Kola ve Meşrubat Sanayi A.Ş.0,9427700,9657600,9044500,942770%0,00
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,21001,22001,19001,2100%-0,82
Kütahya Porselen Sanayi A.Ş.1,44161,55201,40261,4416%0,00
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0417070,0421950,0392680,041707%-0,58
Logo Yazilim Sanayi ve Ticaret A.S.2,81672,85002,63332,8167%0,60
Luks Kadife Ticaret Sanayii A.S.1,08111,08701,03361,0811%0,55
Lydia Holding AS0,9409830,9547200,9272460,940983%-2,84
Makina Takim Endustrisi A.S.0,2730800,2821900,2730800,273080%-3,23
Marmaris Altinyunus Turistik Tesisler A.S.5,50005,55004,95005,5000%6,80
Marshall Boya ve Vernik Sanayi A.Ş.16,661317,943016,501116,6613%0,97
Marti Otel İşletmeleri A.Ş.1,16001,17001,10001,1600%0,87
Mazhar Zorlu Holding A.S.0,9500000,9600000,9200000,950000%-2,06
Menderes Tekstil Sanayi ve Ticaret A.S.0,1932100,1932100,1828600,193210%1,82
Merko Gıda Sanayi ve Ticaret A.Ş.1,13741,17291,10181,1374%3,23
Metemtur Otelcilik ve Turizm AS0,8036100,8082900,7568900,803610%3,61
Metro Ticari ve Mali Yatirimlar Holding A.S.0,6399200,6450800,6192700,639920%0,00
Metro Yatirim Ortakligi A.S.0,7066700,7133300,6733300,706670%2,91
Migros Ticaret Anonim Sirketi9,40009,45009,30009,4000%-2,08
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,9409800,9547200,9272500,940980%-2,84
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,9215000,9500000,9167500,921500%-2,51
Mondi Turkey Corrugated Cardboard Inc.0,9214960,9499960,9167460,921496%-2,51
Net Holding A.S.0,3352700,3434500,3189200,335270%-2,38
Netas Telekomunikasyon A.S.2,90002,90002,85002,9000%0,00
Nuh Cimento Sanayi A.S.4,00004,07503,77504,0000%-1,84
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,7750000,7800000,7550000,775000%-1,90
Otokar Otomotiv ve Savunma Sanayi A.Ş.5,15005,25005,00005,1500%-1,90
Oyak Cimento Fabrikalari A.S.0,7840640,7840640,7628730,784064%-1,07
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0083390,0085400,0083390,008339%-1,58
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.1,92001,94401,88801,9200%-2,83
Parsan Makina Parçaları Sanayi A.Ş.0,5955300,6066900,5843600,595530%-3,61
Penguen Gıda Sanayi A.Ş.0,8714500,9059600,8628200,871450%-6,48
Petkim Petrokimya Holding A.S.0,5283600,5332000,5041200,528360%-6,03
Petrokent Turizm A.Ş.15,200015,400014,000015,2000%4,83
Pınar Entegre Et ve Un Sanayi A.Ş.0,1528570,1557140,1457140,152857%0,94
Pinar Su Sanayi ve Ticaret A.S.0,1916030,1943010,1799090,191603%1,43
Pinar Sut Mamulleri Sanayii A.S.0,2142850,2214280,2085710,214285%-3,85
Plastik Kart Akıllı Kart Teknolojileri A.Ş.2,48002,48002,40002,4400%-0,41
QNB Bank A.Ş.0,6297430,6390500,5987210,629743%2,53
QNB Finansal Kiralama A.S.1,13071,14641,07841,1307%-5,26
QNB Finansal Kiralama A.Ş.0,1300300,1318360,1240100,130030%-5,26
QNB Finansbank A.Ş.1,03391,04920,9829701,0339%2,52
Ral Yatirim Holding A.S.0,1682500,1721630,1533810,168250%0,94
Ray Sigorta A.S.0,8017900,8265900,7935300,801790%-4,90
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,7800000,7900000,7750000,780000%-7,14
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,6701080,6770170,6632000,670108%-3,96
Sanko Pazarlama İthalat İhracat A.Ş.1,18001,19381,09721,1800%-2,29
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0875000,0890000,0875000,087500%-4,37
Sasa Polyester Sanayi A.Ş.0,0057000,0057000,0055440,005700%-2,65
Selcuk Gida Endustri Ihracat A.S.16,230216,663016,230216,2302%-1,32
Serve Film Prodüksiyon Eglence A.S.1,21001,22001,19001,2100%-0,82
Soktas Tekstil Sanayi ve Ticaret A.S.1,76681,77541,68961,7668%-1,90
Sonmez Filament Sentetik A.S.1,01001,03000,9400001,0100%-1,94
Sonmez Pamuklu Sanayii A.S.0,1814350,1845360,1798840,181435%-3,31
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,50002,54002,50002,5400%2,01
Şeker Finansal Kiralama A.Ş.1,64001,67771,59291,6400%-1,70
Şekerbank T.A.Ş.0,6786400,6961500,6655100,678640%-2,52
Tat Gida Sanayi A.S.2,00002,04001,99002,0000%-2,44
Tek Art Insaat Ticaret Turizm A.S.4,06804,12403,63884,0680%2,83
Tera Finansal Yatırımlar Holding A.Ş.0,4874870,4874870,4731490,487487%-0,58
Tera Yatirim Teknoloji Holding A.Ş.0,2533080,2555900,2441800,253308%-0,89
Tofas Turk Otomobil Fabrikasi A.S.1,76401,79101,75501,7640%-3,45
Tukas Gida Sanayi ve Ticaret A.S.0,1759250,1777770,1740740,175925%-2,06
Tupras Turkiye Petrol Rafinerileri A.S.2,55712,60002,52862,5571%-2,19
Turcas Petrol A.S.0,8177000,8303800,8113600,817700%-3,01
Turk Prysmian Kablo ve Sistemleri A.S.0,5416900,5845900,5363200,541690%-2,42
Turk Sise ve Cam Fabrikalari A.S.0,6312500,6395600,6271000,631250%-2,56
Turk Traktor ve Ziraat Makineleri A.S.6,50006,60006,45006,5000%-2,99
Turkcell Iletisim Hizmetleri A.S.5,86535,89885,69775,8653%-1,69
Turkish Airlines Inc.0,7418200,7481600,6720800,741820%4,46
Turkiye Sigorta A.S.0,0366740,0373980,0340200,036674%-3,19
Turkiye Sınai Kalkınma Bankası A.Ş.0,4379300,4466900,4320900,437930%-1,96
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,41621,44411,41621,4162%-1,93
Türkiye Garanti Bankası A.Ş.1,78231,86641,74871,7823%-0,93
Türkiye Kalkınma ve Yatırım Bankası A.Ş.1,57501,61281,54981,5750%0,00
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,5491500,5627100,5457600,549150%-4,14
Usak Seramik Sanayii A.S.0,0902370,0921700,0883030,090237%-1,41
Ülker Bisküvi Sanayi A.Ş.3,56003,58003,50003,5600%-1,11
Vakif Finansal Kiralama A.S.0,0093410,0094350,0092460,009341%-1,00
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0674430,0680680,0655700,067443%-0,92
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,6845400,7001000,6793500,684540%-3,65
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2121900,2132800,2078100,212190%-2,02
Vestel Elektronik Sanayi ve Ticaret A.S.4,96004,98004,86004,9600%-0,80
Viking Kagit ve Seluloz A.S.1,17001,21001,14001,1700%-1,68
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,1100000,1110000,1050000,110000%0,00
Yapi ve Kredi Bankasi A.S.1,34121,35401,31571,3412%-0,94
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,1944100,1944100,1922000,194410%-2,22
Yesil Yapi Endustrisi A.S.0,2555080,2610030,2555080,255508%-4,12
Yesil Yatirim Holding A.S.1,35001,36001,33001,3500%0,75
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0735070,0741150,0722920,073507%0,00
Zorlu Enerji Elektrik Üretim A.Ş.1,05391,07540,9732401,0539%-2,49