Amerikan Doları 50,0184 %0,00Euro 56,1744 %0,00Gram Altın 6.574,50 %0,09Ons Altın 4.065,37 %0,10Brent Petrol 95,0750 %-0,11EUR/USD 1,1231 %0,00Bitcoin 80.230,01 %0,11Ethereum 2.423,50 %0,10

22 Nisan 2005 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,7266660,7466660,7266660,726666%1,40
Afyon Çimento Sanayi T.A.Ş.0,4595200,4814100,4567900,459520%3,70
Akbank T.A.Ş.2,33312,38572,31552,3331%1,53
Akçansa Çimento Sanayi ve Ticaret A.Ş.4,48004,54004,38004,4800%2,28
Akenerji Elektrik Üretim A.Ş.0,8693400,8693400,8613600,869340%-0,91
Akin Tekstil A.S.2,44002,48002,38002,4400%2,95
Akmerkez Gayrimenkul Yatirim Ortakligi A.S.14,889715,073514,797814,8897%-1,22
Aksa Akrilik Kimya Sanayii A.Ş.0,0810880,0824860,0810880,081088%-0,85
Aksigorta A.Ş.1,29371,31121,29371,2937%1,83
Aksu Enerji Ve Ticaret A.S.1,20541,23201,18761,2054%1,49
Alarko Carrier Sanayi ve Ticaret A.S.8,65008,75008,55008,6500%1,76
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0427040,0434070,0421760,042704%1,67
Alarko Holding A.Ş.1,69181,70301,63541,6918%3,45
Alcatel Lucent Teletas Telekomunikasyon A.S.2,55812,60362,54672,5581%1,81
Alkim Alkali Kimya A.S.0,2901060,2967000,2736230,290106%6,02
Alkim Kagit Sanayi ve Ticaret A.S.0,0885710,0914280,0871420,088571%3,33
Altinyunus Cesme Turistik Inc.2,45362,60322,40872,4536%5,13
Anadolu Anonim Türk Sigorta Şirketi0,4810100,4887370,4732830,481010%3,75
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,6584480,6772600,6459060,658448%0,00
Anadolu Grubu Holding A.S.0,3634630,3760820,3634630,368507%1,39
Anadolu Hayat Emeklilik A.S.0,6590200,6734500,6445900,659020%5,38
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,9987211,00880,9684570,998721%3,66
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,1781380,1985800,1781380,178138%-0,81
Arcelik A.S.6,68296,73176,53666,6829%2,24
Arena Bilgisayar Sanayi ve Ticaret A.Ş.1,12321,14961,10991,1232%-0,59
Arsan Tekstil Sanayi ve Ticaret A.S.0,0344450,0357800,0333770,034445%5,74
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,2793320,2852130,2778620,279332%1,60
Ata Gayrimenkul Yatirim Ortakligi A.S.0,8495000,8780600,8495000,849500%-1,65
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,4675700,4738900,4612500,467570%2,78
Atlantis Yatirim Holding A.S.1,12651,15481,12091,1265%1,02
Atlas Yatırım Ortaklığı A.Ş.0,6930200,6969400,6695300,693020%3,51
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,12521,14141,10101,1252%2,21
Ayen Enerji A.S.1,40491,43711,35131,4049%5,22
Aygaz A.S.2,80002,84002,78002,8000%2,19
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,81281,83461,80551,8128%2,05
Bak Ambalaj Sanayi ve Ticaret A.S.0,7951510,8011750,7891280,795151%0,76
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,57001,59001,56001,5700%1,29
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0441800,0444340,0436720,044180%1,76
Batisoke Cimento Sanayi ve Ticaret A.S.0,4342400,4422100,4302600,434240%0,93
Besiktas Futbol Yatirimlari A.S.0,8668510,8668510,8420840,866851%2,94
Big Medya Teknoloji Anonim Sirketi3,15783,21783,15783,1578%1,28
Birlik Mensucat Fabric Industry and Trade Inc.6,08476,28206,08476,0847%-2,63
Blume Metal Kimya Anonim Sirketi0,1650850,1724220,1623340,165085%4,65
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,08002,10002,06002,0800%3,48
Borusan Yatirim ve Pazarlama A.S.3,80003,82003,76003,8000%2,70
Bosch Fren Sistemleri A.Ş.11,832211,913811,669011,8322%3,57
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0295720,0295720,0285160,029572%5,00
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,52441,53661,51221,5244%1,63
Burcelik Bursa Celik Dokum Sanayi A.S.0,1169230,1230760,1153840,116923%2,70
Burcelik Vana Sanayi ve Ticaret A.S.0,9452500,9607500,9375100,945250%2,52
Bursa Cimento Fabrikasi A.S.1,80791,80791,77581,8079%0,60
Celik Halat ve Tel Sanayii A.S.1,11231,12581,11231,1123%0,41
Cemtas Celik Makina Sanayi ve Ticaret A.S.1,14481,15861,13791,1448%2,47
Cim Beton Hazirbeton Prefabrication A.S.16,400017,700016,200016,4000%1,23
Cimentas Izmir Cimento Fabrikasi A.S.3,42503,42503,30443,4250%2,90
Coca-Cola İçecek A.Ş.7,15007,40007,15007,1500%-0,69
Cosmos Yatirim Holding A.S.0,9500001,00000,9400000,950000%3,26
Creditwest Faktoring A.S.0,1033330,1046660,1033330,103333%0,00
Çelebi Hava Servisi A.Ş.4,50004,55564,50004,5000%1,89
Çimsa Çimento Sanayi ve Ticaret A.Ş.4,62004,70004,54004,6200%4,05
Dagi Yatirim Holding A.S.1,37011,37801,35411,3701%1,18
Dardanel Onentas Gida Sanayi A.S.0,9100000,9200000,8800000,910000%5,81
Demisas Dokum Emaye Sanayi A.S.0,8191700,8434500,8131100,819170%1,50
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.3,54003,78003,48003,5400%5,36
Derimod Konfeksiyon Ayakkabi A.S.0,5716600,5814000,5586600,571660%2,92
Desa Deri Sanayi Ve Ticaret A.S.0,1034660,1044710,1014570,103466%3,00
Deva Holding A.S.0,7145700,7357100,7103400,714570%6,96
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.6,20006,40006,20006,2000%0,00
Dogan Burda Magazine Publishing and Media Inc.3,15783,21783,15783,1578%1,28
Dogan Sirketler Grubu Holdings A.S.0,9663900,9843900,9603800,966390%1,90
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,6840320,6895040,6730880,684032%1,63
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,6840300,6895000,6730900,684030%1,63
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,5542900,5686900,5471000,554290%2,67
Dogus Otomotiv Servis ve Ticaret A.S.1,77001,79001,75001,7700%1,72
Dogusan Boru Sanayii ve Ticaret A.S.1,75381,81101,66411,7538%5,39
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.1,62081,63031,59241,6208%3,01
Dunya Holding A.Ş.10,456910,728510,321110,4569%2,67
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0835430,0839850,0822170,083543%2,72
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1466660,1533330,1433330,146666%4,76
Eczacibasi Yatirim Holding A.S.1,96001,98671,96001,9600%2,80
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,54272,60052,52352,5427%1,54
Ege Endustri ve Ticaret A.S.9,45009,50009,40009,4500%-0,53
Ege Profil ve Sanayi A.S.0,2722000,2802060,2705990,272200%4,29
Ege Seramik Sanayi ve Ticaret A.Ş.1,08001,08001,06001,0800%3,85
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,7300000,7400000,7100000,730000%2,82
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,7680000,7840000,7626700,768000%2,13
Emek Elektrik Endüstrisi A.Ş.0,5350000,5500000,5350000,535000%-0,93
Eminis Ambalaj A.S.1,68931,72031,68151,6893%1,39
Enka Insaat ve Sanayi A.S.0,8120360,8200360,8000350,812036%2,01
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,53991,55301,51381,5399%3,51
Eregli Demir ve Celik Fabrikalari T.A.S.0,4286360,4390910,4286360,428636%0,00
Ersu Meyve ve Gida Sanayi A.S.0,6107400,6211800,6003000,610740%3,54
Escort Teknoloji Yatırım A.Ş.0,0306250,0308080,0304410,030625%0,00
Federal-Mogul Izmit Piston9,785710,00009,71439,7857%3,01
Fenerbahçe Futbol A.Ş.5,94866,04385,94865,9486%0,00
Ford Otomotiv Sanayi A.Ş.0,9000000,9150000,9000000,900000%0,56
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0064730,0065720,0064240,006473%2,34
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.1,95961,98441,94721,9596%-1,25
Garanti Faktoring A.S.0,5037900,5105700,4970100,503790%2,29
Garanti Yatirim Ortakligi A.S.0,3558300,3664600,3531800,355830%1,51
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0726360,0739490,0726360,072636%0,61
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,1948660,1966870,1894020,194866%3,88
Global Yatırım Holding A.Ş.0,2527260,2527260,2452200,245220%2,08
Goodyear Lastikleri T.A.Ş.0,1003590,1011430,0987910,100359%2,40
Göltaş Göller Bölgesi Çimento A.Ş.7,24007,32007,08007,2400%5,23
GSD Denizcilik Gayrimenkul A.Ş.0,3966600,4249900,3909900,396660%2,94
GSD Holding A.S.0,5055600,5222200,4888900,505560%8,33
Gubre Fabrikalari T.A.S.0,1670600,1697500,1630200,167060%5,09
Hacı Ömer Sabancı Holding A.Ş.2,23152,25252,21042,2315%2,42
Hektaş Ticaret T.A.Ş.0,0157130,0158830,0155420,015713%3,38
Hürriyet Gazetecilik ve Matbaacılık A.Ş.2,65382,73082,63462,6538%2,22
ICBC Turkey Bank A.S.0,7596800,7802100,7254600,759680%8,82
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1560000,1590000,1550000,156000%0,00
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,6862900,7053500,6799300,686290%3,35
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,6000000,6300000,5600000,600000%7,14
Ihlas Holding A.S.0,6835700,7150000,6835700,683570%8,75
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,1080510,1092190,1074670,108051%0,54
Intema Insaat ve Tesisat Malzeme A.S.0,8157400,8285900,8093200,815740%1,60
Inveo Yatırım Holding A.Ş.0,0309490,0326160,0304730,030949%4,84
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,5984100,5984100,5984100,598410%3,30
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,5984130,5984130,5984130,598413%3,30
Is Finansal Kiralama A.S.0,3073000,3126200,3046400,307300%2,21
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,7838300,7885300,7697500,783830%2,45
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,1391290,1413380,1380250,139129%0,80
Isiklar Enerji ve Yapı Holding A.Ş.0,6400000,6700000,6300000,640000%1,59
Izmir Demir Celik Sanayi A.S.0,5942800,5976000,5810000,594280%4,68
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.1,58401,60801,57201,5840%0,00
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,6143800,6288700,6114800,614380%0,00
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2176600,2249200,2176600,217660%0,84
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,5438700,5579400,5368400,543870%0,00
Karsan Otomotiv Sanayii ve Ticaret A.S.2,06662,08592,05702,0666%1,90
Karsu Tekstil Sanayii ve Ticaret A.S.0,9700001,01000,9600000,970000%3,19
Kartonsan Karton Sanayi ve Ticaret A.Ş.87,857189,285787,142987,8571%3,36
Kent Gıda Maddeleri Sanayii A.Ş.21,200021,800020,700021,2000%3,92
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1400800,1436900,1364700,140080%3,75
Kervansaray Yatirim Holding A.S.1,82111,85651,82111,8211%0,00
Klimasan Klima Sanayi ve Ticaret A.Ş.0,5181800,5272700,5151500,518180%0,00
Koç Holding A.Ș.4,40904,45144,32424,4090%4,00
Konfrut Gida Sanayi ve Ticaret A.S.0,0784370,0784370,0678120,078437%20,10
Konya Cimento Sanayii A.S.34,750036,000034,000034,7500%3,73
Kordsa Teknik Tekstil A.S.0,1121110,1131630,1105320,112111%3,40
Koza Anadolu Metal Madencilik A.S.0,1781400,1985800,1781400,178140%-0,81
Kristal Kola ve Meşrubat Sanayi A.Ş.0,9887601,01940,9810900,988760%4,88
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,23001,23001,08001,2300%1,65
Kütahya Porselen Sanayi A.Ş.1,45461,54541,42861,4546%0,90
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0414630,0424390,0412190,041463%-0,59
Logo Yazilim Sanayi ve Ticaret A.S.2,81672,90002,81672,8167%0,00
Luks Kadife Ticaret Sanayii A.S.1,08701,09891,07521,0870%0,55
Lydia Holding AS1,03031,04401,01651,0303%9,49
Makina Takim Endustrisi A.S.0,2821900,2912900,2821900,282190%3,34
Marmaris Altinyunus Turistik Tesisler A.S.5,95006,30005,80005,9500%8,18
Marshall Boya ve Vernik Sanayi A.Ş.16,981718,263416,661316,9817%1,92
Marti Otel İşletmeleri A.Ş.1,21001,24001,20001,2100%4,31
Mazhar Zorlu Holding A.S.0,9800001,00000,9600000,980000%3,16
Menderes Tekstil Sanayi ve Ticaret A.S.0,2001100,2070100,1897600,200110%3,57
Merko Gıda Sanayi ve Ticaret A.Ş.1,20851,24401,13741,2085%6,25
Metemtur Otelcilik ve Turizm AS0,8409900,8783700,8269700,840990%4,65
Metro Ticari ve Mali Yatirimlar Holding A.S.0,6502400,6657200,6450800,650240%1,61
Metro Yatirim Ortakligi A.S.0,7400000,7466700,7066700,740000%4,72
Migros Ticaret Anonim Sirketi10,250010,50009,650010,2500%9,04
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.1,03031,04401,01651,0303%9,49
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,9595000,9832500,9547500,959500%4,12
Mondi Turkey Corrugated Cardboard Inc.0,9594950,9832450,9547450,959495%4,12
Net Holding A.S.0,3434500,3516300,3352700,343450%2,44
Netas Telekomunikasyon A.S.2,92502,97502,92502,9250%0,86
Nuh Cimento Sanayi A.S.4,02504,10004,02504,0250%0,63
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,7900000,8000000,7800000,790000%1,94
Otokar Otomotiv ve Savunma Sanayi A.Ş.5,20005,30005,20005,2000%0,97
Oyak Cimento Fabrikalari A.S.0,7967780,8010170,7883020,796778%1,62
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0088770,0090780,0085400,008877%6,45
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.1,98402,03201,94401,9840%3,33
Parsan Makina Parçaları Sanayi A.Ş.0,6290200,6439100,5955300,629020%5,62
Penguen Gıda Sanayi A.Ş.0,8714500,8887000,8628200,871450%0,00
Petkim Petrokimya Holding A.S.0,5283600,5380500,5186600,528360%0,00
Petrokent Turizm A.Ş.15,800016,700015,800015,8000%3,95
Pınar Entegre Et ve Un Sanayi A.Ş.0,1542850,1557140,1514280,154285%0,93
Pinar Su Sanayi ve Ticaret A.S.0,1978990,2059950,1934020,197899%3,29
Pinar Sut Mamulleri Sanayii A.S.0,2242850,2271420,2200000,224285%4,67
Plastik Kart Akıllı Kart Teknolojileri A.Ş.2,56002,56002,47002,5400%4,10
Platform Turizm Tasimacilik A.S.37,020037,190036,650036,6500%-0,24
QNB Bank A.Ş.0,6421520,6545610,6297430,642152%1,97
QNB Finansal Kiralama A.S.1,24071,24071,14641,2407%9,72
QNB Finansal Kiralama A.Ş.0,1426720,1426720,1318360,142672%9,72
QNB Finansbank A.Ş.1,05431,07461,03391,0543%1,97
Ral Yatirim Holding A.S.0,1659020,1721630,1627720,165902%-1,40
Ray Sigorta A.S.0,8100600,8348500,8100600,810060%1,03
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,7800000,7950000,7750000,780000%0,00
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,6908330,6977420,6770170,690833%3,09
Sanko Pazarlama İthalat İhracat A.Ş.1,27661,29731,23521,2766%8,19
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0910000,0910000,0890000,091000%4,00
Sasa Polyester Sanayi A.Ş.0,0058550,0059070,0057520,005855%2,72
Selcuk Gida Endustri Ihracat A.S.16,663017,095816,446616,6630%2,67
Serve Film Prodüksiyon Eglence A.S.1,23001,23001,08001,2300%1,65
Soktas Tekstil Sanayi ve Ticaret A.S.1,80111,80111,74971,8011%1,94
Sonmez Filament Sentetik A.S.1,06001,08001,03001,0600%4,95
Sonmez Pamuklu Sanayii A.S.0,1845360,1860870,1814350,184536%1,71
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,54002,55002,54002,5500%0,39
Şeker Finansal Kiralama A.Ş.1,68721,75321,66831,6872%2,87
Şekerbank T.A.Ş.0,7092900,7180500,6961500,709290%4,52
Tat Gida Sanayi A.S.2,08002,10002,03002,0800%4,00
Tek Art Insaat Ticaret Turizm A.S.4,64654,87044,29194,6465%14,22
Tera Finansal Yatırımlar Holding A.Ş.0,4932220,4960900,4874870,493222%1,18
Tera Yatirim Teknoloji Holding A.Ş.0,2487440,2624370,2487440,248744%-1,80
Tofas Turk Otomobil Fabrikasi A.S.1,79101,81801,79101,7910%1,53
Tukas Gida Sanayi ve Ticaret A.S.0,1888880,1907400,1777770,188888%7,37
Tupras Turkiye Petrol Rafinerileri A.S.2,57142,60002,55712,5714%0,56
Turcas Petrol A.S.0,8747500,9001100,8620700,874750%6,98
Turk Prysmian Kablo ve Sistemleri A.S.0,5551000,5604600,5470500,555100%2,48
Turk Sise ve Cam Fabrikalari A.S.0,6520200,6603200,6437100,652020%3,29
Turk Traktor ve Ziraat Makineleri A.S.6,65006,75006,60006,6500%2,31
Turkcell Iletisim Hizmetleri A.S.6,09996,23406,03296,0999%4,00
Turkish Airlines Inc.0,7228000,7418200,7228000,722800%-2,56
Turkiye Sigorta A.S.0,0369160,0388460,0369160,036916%0,66
Turkiye Sınai Kalkınma Bankası A.Ş.0,4466900,4583700,4437700,446690%2,00
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,43011,45801,42311,4301%0,99
Türkiye Garanti Bankası A.Ş.1,83271,84961,81591,8327%2,83
Türkiye Kalkınma ve Yatırım Bankası A.Ş.1,54981,61281,53721,5498%-1,60
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,5593200,5762700,5559300,559320%1,85
Usak Seramik Sanayii A.S.0,0941040,0953930,0921700,094104%4,29
Ülker Bisküvi Sanayi A.Ş.3,80003,84003,70003,8000%6,74
Vakif Finansal Kiralama A.S.0,0093880,0094830,0093410,009388%0,50
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0674430,0686920,0668190,067443%0,00
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,7001000,7208400,7001000,700100%2,27
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2296900,2307800,2132800,229690%8,25
Vestel Elektronik Sanayi ve Ticaret A.S.5,00005,10005,00005,0000%0,81
Viking Kagit ve Seluloz A.S.1,19001,22001,17001,1900%1,71
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,1120000,1200000,1110000,119000%8,18
Yapi ve Kredi Bankasi A.S.1,34121,37961,34121,3412%0,00
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,1988300,2010400,1966200,198830%2,27
Yesil Yapi Endustrisi A.S.0,2637510,2664980,2610030,263751%3,23
Yesil Yatirim Holding A.S.1,35001,38001,34001,3500%0,00
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0759370,0765450,0741150,075937%3,31
Zorlu Enerji Elektrik Üretim A.Ş.1,08621,12381,07541,0862%3,06