Amerikan Doları 50,0200 %0,06Euro 56,1140 %0,32Gram Altın 6.563,00 %3,08Ons Altın 4.058,28 %3,55Brent Petrol 94,7006 %-9,09EUR/USD 1,1218 %0,25Bitcoin 80.176,01 %3,51Ethereum 2.418,81 %6,33

25 Nisan 2005 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,7333330,7366660,7300000,733333%0,92
Afyon Çimento Sanayi T.A.Ş.0,3774700,4649900,3774700,377470%-17,86
Akbank T.A.Ş.2,33312,35062,24542,3331%0,00
Akçansa Çimento Sanayi ve Ticaret A.Ş.4,44004,50004,44004,4400%-0,89
Akenerji Elektrik Üretim A.Ş.0,8533900,8693400,8454100,853390%-1,83
Akin Tekstil A.S.2,37002,43002,36002,3700%-2,87
Akmerkez Gayrimenkul Yatirim Ortakligi A.S.14,797815,073514,705914,7978%-0,62
Aksa Akrilik Kimya Sanayii A.Ş.0,0803890,0817870,0796890,080389%-0,86
Aksigorta A.Ş.1,30541,31121,28791,3054%0,90
Aksu Enerji Ve Ticaret A.S.1,21421,24971,19651,2142%0,74
Alarko Carrier Sanayi ve Ticaret A.S.8,75008,85008,60008,7500%1,16
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0421760,0430550,0414730,042176%-1,24
Alarko Holding A.Ş.1,70301,74821,66921,7030%0,67
Alcatel Lucent Teletas Telekomunikasyon A.S.2,51262,56952,50122,5126%-1,78
Alkim Alkali Kimya A.S.0,2884580,2934030,2851610,288458%-0,57
Alkim Kagit Sanayi ve Ticaret A.S.0,0885710,0900000,0871420,088571%0,00
Altinyunus Cesme Turistik Inc.2,34882,45362,31892,3488%-4,27
Anadolu Anonim Türk Sigorta Şirketi0,4771470,4829420,4752150,477147%-0,80
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,6709890,6835310,6647180,670989%1,90
Anadolu Grubu Holding A.S.0,3584150,3659830,3584150,363463%-1,37
Anadolu Hayat Emeklilik A.S.0,6397800,6590200,6349700,639780%-2,92
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,9936771,01390,9785450,993677%-0,51
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,2204820,2204820,2000400,220482%23,77
Arcelik A.S.6,73176,78056,58546,7317%0,73
Arena Bilgisayar Sanayi ve Ticaret A.Ş.1,10991,17601,10331,1099%-1,18
Arsan Tekstil Sanayi ve Ticaret A.S.0,0333770,0344450,0333770,033377%-3,10
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,2925640,2999150,2896240,292564%4,74
Ata Gayrimenkul Yatirim Ortakligi A.S.0,8352300,8709200,8352300,835230%-1,68
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,4423000,4612500,4359800,442300%-5,40
Atlantis Yatirim Holding A.S.1,10951,16051,04731,1095%-1,51
Atlas Yatırım Ortaklığı A.Ş.0,6930200,6930200,6773600,693020%0,00
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,11721,15761,10901,1172%-0,72
Ayen Enerji A.S.1,46931,48001,43711,4693%4,58
Aygaz A.S.2,82002,82002,78002,8200%0,71
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,84191,84921,80551,8419%1,61
Bak Ambalaj Sanayi ve Ticaret A.S.0,7891280,8071990,7831040,789128%-0,76
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,57001,62001,56001,5700%0,00
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0444340,0446880,0434180,044434%0,57
Batisoke Cimento Sanayi ve Ticaret A.S.0,4462000,4501800,4302600,446200%2,75
Besiktas Futbol Yatirimlari A.S.0,8618970,8965710,8519910,861897%-0,57
Big Medya Teknoloji Anonim Sirketi3,13783,17783,11783,1378%-0,63
Birlik Mensucat Fabric Industry and Trade Inc.6,15046,15046,08476,1504%1,08
Blume Metal Kimya Anonim Sirketi0,1559140,1623340,1549960,155914%-5,56
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,04002,06002,02002,0400%-1,92
Borusan Yatirim ve Pazarlama A.S.3,84003,90003,76003,8400%1,05
Bosch Fren Sistemleri A.Ş.11,505811,832211,342611,5058%-2,76
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0293960,0295720,0293960,029396%-0,60
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,50001,52441,48781,5000%-1,60
Burcelik Bursa Celik Dokum Sanayi A.S.0,1153840,1176920,1130760,115384%-1,32
Burcelik Vana Sanayi ve Ticaret A.S.0,9375100,9452500,9297600,937510%-0,82
Bursa Cimento Fabrikasi A.S.1,79721,80791,72241,7972%-0,59
Celik Halat ve Tel Sanayii A.S.1,08971,21181,08061,0897%-2,03
Cemtas Celik Makina Sanayi ve Ticaret A.S.1,14481,15861,13791,1448%0,00
Cim Beton Hazirbeton Prefabrication A.S.16,400016,600016,000016,4000%0,00
Cimentas Izmir Cimento Fabrikasi A.S.3,35263,40093,35263,3526%-2,11
Coca-Cola İçecek A.Ş.7,10007,35007,05007,1000%-0,70
Cosmos Yatirim Holding A.S.0,9700001,00000,9600000,970000%2,11
Creditwest Faktoring A.S.0,1053330,1146660,0999990,105333%1,94
Çelebi Hava Servisi A.Ş.4,50004,55564,44444,5000%0,00
Çimsa Çimento Sanayi ve Ticaret A.Ş.4,66004,70004,54004,6600%0,87
Dagi Yatirim Holding A.S.1,36211,39401,36211,3621%-0,58
Dardanel Onentas Gida Sanayi A.S.0,9000000,9200000,8900000,900000%-1,10
Demisas Dokum Emaye Sanayi A.S.0,8313100,8373800,8131100,831310%1,48
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.3,64003,70003,58003,6400%2,82
Derimod Konfeksiyon Ayakkabi A.S.0,5619100,5814000,5586600,561910%-1,71
Desa Deri Sanayi Ve Ticaret A.S.0,1014570,1034660,1014570,101457%-1,94
Deva Holding A.S.0,6976500,7188000,6934300,697650%-2,37
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.6,10006,25006,05006,1000%-1,61
Dogan Burda Magazine Publishing and Media Inc.3,13783,17783,11783,1378%-0,63
Dogan Sirketler Grubu Holdings A.S.0,9483800,9603800,9423800,948380%-1,86
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,6895040,7059210,6730880,689504%0,80
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,6895000,7059200,6730900,689500%0,80
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,5830900,5902900,5542900,583090%5,20
Dogus Otomotiv Servis ve Ticaret A.S.1,75001,78001,74001,7500%-1,13
Dogusan Boru Sanayii ve Ticaret A.S.1,76201,85991,72121,7620%0,46
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.1,63031,64931,62081,6303%0,58
Dunya Holding A.Ş.10,456910,456910,321110,4569%0,00
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0875210,0945930,0831010,087521%4,76
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1433330,1500000,1433330,143333%-2,27
Eczacibasi Yatirim Holding A.S.1,92001,98671,89331,9200%-2,04
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,54272,56202,52352,5427%0,00
Ege Endustri ve Ticaret A.S.9,55009,70009,45009,5500%1,06
Ege Profil ve Sanayi A.S.0,2705990,2770030,2657950,270599%-0,59
Ege Seramik Sanayi ve Ticaret A.Ş.1,07001,09001,07001,0700%-0,93
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,7100000,7400000,7100000,710000%-2,74
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,7680000,8000000,7573300,768000%0,00
Emek Elektrik Endüstrisi A.Ş.0,5350000,5400000,5300000,535000%0,00
Eminis Ambalaj A.S.1,67381,72801,62731,6738%-0,92
Enka Insaat ve Sanayi A.S.0,8280360,8360370,8120360,828036%1,97
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,60521,60521,52681,6052%4,24
Eregli Demir ve Celik Fabrikalari T.A.S.0,4286360,4356060,4251510,428636%0,00
Ersu Meyve ve Gida Sanayi A.S.0,6003000,6159600,6003000,600300%-1,71
Escort Teknoloji Yatırım A.Ş.0,0304410,0311750,0304410,030441%-0,60
Federal-Mogul Izmit Piston9,42869,78579,28579,4286%-3,65
Fenerbahçe Futbol A.Ş.5,94866,09135,94865,9486%0,00
Ford Otomotiv Sanayi A.Ş.0,9000000,9200000,8900000,900000%0,00
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0063740,0064730,0062260,006374%-1,53
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.1,94721,98441,93481,9472%-0,63
Garanti Faktoring A.S.0,5218600,5421900,5037900,521860%3,59
Garanti Yatirim Ortakligi A.S.0,3770800,3823900,3558300,377080%5,97
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0761370,0792000,0730740,076137%4,82
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,1948660,1966870,1930450,194866%0,00
Global Yatırım Holding A.Ş.0,2477220,2477220,2402150,242717%-1,02
Goodyear Lastikleri T.A.Ş.0,0980070,1003590,0980070,098007%-2,34
Göltaş Göller Bölgesi Çimento A.Ş.7,28007,44007,24007,2800%0,55
GSD Denizcilik Gayrimenkul A.Ş.0,4079900,4249900,3966600,407990%2,86
GSD Holding A.S.0,5277800,5388900,5000000,527780%4,40
Gubre Fabrikalari T.A.S.0,1657100,1684000,1630200,165710%-0,81
Hacı Ömer Sabancı Holding A.Ş.2,22102,23152,21042,2210%-0,47
Hektaş Ticaret T.A.Ş.0,0155420,0158830,0155420,015542%-1,09
Hürriyet Gazetecilik ve Matbaacılık A.Ş.2,63462,67312,63462,6346%-0,72
ICBC Turkey Bank A.S.0,7870600,8075900,7459900,787060%3,60
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1540000,1570000,1530000,154000%-1,28
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,6704000,6799300,6704000,670400%-2,32
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,5900000,6100000,5900000,590000%-1,67
Ihlas Holding A.S.0,6835700,6914300,6678600,683570%0,00
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,1098030,1138920,1074670,109803%1,62
Intema Insaat ve Tesisat Malzeme A.S.0,8221600,8414300,8093200,822160%0,79
Inveo Yatırım Holding A.Ş.0,0309490,0316640,0302350,030949%0,00
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,7321000,7321000,6620700,732100%22,34
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,7321010,7321010,6620740,732101%22,34
Is Finansal Kiralama A.S.0,3046400,3073000,3019800,304640%-0,87
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,8120000,8166900,7697500,812000%3,59
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,1380250,1413380,1369210,138025%-0,79
Isiklar Enerji ve Yapı Holding A.Ş.0,6300000,6500000,6300000,630000%-1,56
Izmir Demir Celik Sanayi A.S.0,6009200,6474000,5976000,600920%1,12
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.1,57201,59601,57201,5720%-0,76
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,6143800,6288700,6143800,614380%0,00
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2176600,2212900,2158500,217660%0,00
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,5462200,5555900,5438700,546220%0,43
Karsan Otomotiv Sanayii ve Ticaret A.S.2,00902,06661,99942,0090%-2,79
Karsu Tekstil Sanayii ve Ticaret A.S.0,9600000,9800000,9600000,960000%-1,03
Kartonsan Karton Sanayi ve Ticaret A.Ş.85,714388,571485,000085,7143%-2,44
Kent Gıda Maddeleri Sanayii A.Ş.21,000021,500019,500021,0000%-0,94
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1357500,1451300,1357500,135750%-3,09
Kervansaray Yatirim Holding A.S.1,78561,83291,76191,7856%-1,95
Klimasan Klima Sanayi ve Ticaret A.Ş.0,5212100,5242400,5151500,521210%0,58
Koç Holding A.Ș.4,49374,57854,36664,4937%1,92
Konfrut Gida Sanayi ve Ticaret A.S.0,0643750,0731250,0618750,064375%-17,93
Konya Cimento Sanayii A.S.34,750035,750034,500034,7500%0,00
Kordsa Teknik Tekstil A.S.0,1126370,1136900,1121110,112637%0,47
Koza Anadolu Metal Madencilik A.S.0,2204800,2204800,2000400,220480%23,77
Kristal Kola ve Meşrubat Sanayi A.Ş.1,00411,02710,9887601,0041%1,55
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,22001,23001,21001,2200%-0,81
Kütahya Porselen Sanayi A.Ş.1,38311,41561,37661,3831%-4,91
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0414630,0424390,0414630,041463%0,00
Logo Yazilim Sanayi ve Ticaret A.S.2,85002,93332,83332,8500%1,18
Luks Kadife Ticaret Sanayii A.S.1,06331,08111,05741,0633%-2,19
Lydia Holding AS1,05091,07151,03031,0509%2,00
Makina Takim Endustrisi A.S.0,2821900,2912900,2730800,282190%0,00
Marmaris Altinyunus Turistik Tesisler A.S.5,45005,80005,35005,4500%-8,40
Marshall Boya ve Vernik Sanayi A.Ş.17,141917,302216,821517,1419%0,94
Marti Otel İşletmeleri A.Ş.1,17001,19001,17001,1700%-3,31
Mazhar Zorlu Holding A.S.0,9800000,9800000,9600000,980000%0,00
Menderes Tekstil Sanayi ve Ticaret A.S.0,1966600,2035600,1932100,196660%-1,72
Merko Gıda Sanayi ve Ticaret A.Ş.1,19071,22621,17291,1907%-1,47
Metemtur Otelcilik ve Turizm AS0,7942700,8269700,7896000,794270%-5,56
Metro Ticari ve Mali Yatirimlar Holding A.S.0,6554000,6657200,6554000,655400%0,79
Metro Yatirim Ortakligi A.S.0,7266700,7466700,7266700,726670%-1,80
Migros Ticaret Anonim Sirketi10,300010,700010,200010,3000%0,49
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.1,05091,07151,03031,0509%2,00
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,9357500,9500000,9357500,935750%-2,48
Mondi Turkey Corrugated Cardboard Inc.0,9357460,9499960,9357460,935746%-2,48
Net Holding A.S.0,3352700,3352700,3352700,335270%-2,38
Netas Telekomunikasyon A.S.2,90002,95002,87502,9000%-0,85
Nuh Cimento Sanayi A.S.4,02504,05004,00004,0250%0,00
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,7800000,7900000,7800000,780000%-1,27
Otokar Otomotiv ve Savunma Sanayi A.Ş.5,15005,20005,10005,1500%-0,96
Oyak Cimento Fabrikalari A.S.0,8306840,8391600,8010170,830684%4,26
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0097510,0102220,0087420,009751%9,85
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.1,96801,98401,95201,9680%-0,81
Parsan Makina Parçaları Sanayi A.Ş.0,6290200,6364700,6290200,629020%0,00
Penguen Gıda Sanayi A.Ş.0,8628200,8887000,8628200,862820%-0,99
Petkim Petrokimya Holding A.S.0,5235100,5283600,5186600,523510%-0,92
Petrokent Turizm A.Ş.15,200015,800015,000015,2000%-3,80
Pınar Entegre Et ve Un Sanayi A.Ş.0,1514280,1528570,1500000,151428%-1,85
Pinar Su Sanayi ve Ticaret A.S.0,1853060,1970000,1799090,185306%-6,36
Pinar Sut Mamulleri Sanayii A.S.0,2242850,2285710,2214280,224285%0,00
Plastik Kart Akıllı Kart Teknolojileri A.Ş.2,64002,64002,50002,5000%-1,57
QNB Bank A.Ş.0,6421520,6514580,6359480,642152%0,00
QNB Finansal Kiralama A.S.1,16741,19361,16221,1674%-5,91
QNB Finansal Kiralama A.Ş.0,1342440,1372540,1336420,134244%-5,91
QNB Finansbank A.Ş.1,05431,06961,04411,0543%0,00
Ral Yatirim Holding A.S.0,1627720,1705980,1627720,162772%-1,89
Ray Sigorta A.S.0,7935300,8183200,7852600,793530%-2,04
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,7700000,7850000,7650000,770000%-1,28
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,6977420,7184670,6770170,697742%1,00
Sanko Pazarlama İthalat İhracat A.Ş.1,24901,27661,24211,2490%-2,16
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0895000,0905000,0890000,089500%-1,65
Sasa Polyester Sanayi A.Ş.0,0057520,0059070,0057520,005752%-1,76
Selcuk Gida Endustri Ihracat A.S.16,663016,663016,446616,6630%0,00
Serve Film Prodüksiyon Eglence A.S.1,22001,23001,21001,2200%-0,81
Soktas Tekstil Sanayi ve Ticaret A.S.1,76681,79261,69821,7668%-1,90
Sonmez Filament Sentetik A.S.1,04001,08001,01001,0400%-1,89
Sonmez Pamuklu Sanayii A.S.0,1814350,1860870,1798840,181435%-1,68
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,58002,58002,58002,5800%1,18
Şeker Finansal Kiralama A.Ş.1,69661,76261,52691,6966%0,56
Şekerbank T.A.Ş.0,7136700,7268000,7049100,713670%0,62
Tat Gida Sanayi A.S.2,09002,12002,08002,0900%0,48
Tek Art Insaat Ticaret Turizm A.S.4,36664,60924,29194,3666%-6,02
Tera Finansal Yatırımlar Holding A.Ş.0,4903550,5018250,4903550,490355%-0,58
Tera Yatirim Teknoloji Holding A.Ş.0,2418970,2555900,2396150,241897%-2,75
Tofas Turk Otomobil Fabrikasi A.S.1,76401,78201,75501,7640%-1,51
Tukas Gida Sanayi ve Ticaret A.S.0,1833330,1870370,1759250,183333%-2,94
Tupras Turkiye Petrol Rafinerileri A.S.2,57142,61432,55712,5714%0,00
Turcas Petrol A.S.0,8937700,9064500,8874300,893770%2,17
Turk Prysmian Kablo ve Sistemleri A.S.0,5631400,5711900,5470500,563140%1,45
Turk Sise ve Cam Fabrikalari A.S.0,6520200,6603200,6478600,652020%0,00
Turk Traktor ve Ziraat Makineleri A.S.6,90006,95006,60006,9000%3,76
Turkcell Iletisim Hizmetleri A.S.6,06646,13345,99946,0664%-0,55
Turkish Airlines Inc.0,7101200,7164600,6974400,710120%-1,75
Turkiye Sigorta A.S.0,0364330,0376400,0361920,036433%-1,31
Turkiye Sınai Kalkınma Bankası A.Ş.0,4408500,4466900,4350100,440850%-1,31
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,40221,43011,39521,4022%-1,95
Türkiye Garanti Bankası A.Ş.1,81591,84961,79911,8159%-0,92
Türkiye Kalkınma ve Yatırım Bankası A.Ş.1,52461,54981,51201,5246%-1,63
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,5593200,5864400,5525400,559320%0,00
Usak Seramik Sanayii A.S.0,0895920,0934600,0876590,089592%-4,79
Ülker Bisküvi Sanayi A.Ş.3,76003,80003,74003,7600%-1,05
Vakif Finansal Kiralama A.S.0,0092460,0093880,0092460,009246%-1,51
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0661940,0680680,0611990,066194%-1,85
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,6897200,7052800,6586100,689720%-1,48
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2187500,2231300,2143800,218750%-4,76
Vestel Elektronik Sanayi ve Ticaret A.S.5,00005,06004,98005,0000%0,00
Viking Kagit ve Seluloz A.S.1,18001,20001,17001,1800%-0,84
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,1100000,1200000,1100000,117000%-1,68
Yapi ve Kredi Bankasi A.S.1,32851,35401,32851,3285%-0,95
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2010400,2010400,1966200,201040%1,11
Yesil Yapi Endustrisi A.S.0,2664980,2802350,2664980,266498%1,04
Yesil Yatirim Holding A.S.1,40001,45001,35001,4000%3,70
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0765450,0795820,0759370,076545%0,80
Zorlu Enerji Elektrik Üretim A.Ş.1,08621,10231,08081,0862%0,00