Amerikan Doları 50,0480 %0,06Euro 56,3610 %0,34Gram Altın 6.700,00 %2,01Ons Altın 4.140,44 %1,95Brent Petrol 93,8776 %-1,37EUR/USD 1,1261 %0,28Bitcoin 80.608,59 %0,59Ethereum 2.428,33 %0,30

29 Nisan 2005 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,7233330,7233330,7133330,723333%-0,46
Afyon Çimento Sanayi T.A.Ş.0,3337000,3419100,3337000,333700%-1,61
Akbank T.A.Ş.2,38572,40322,26292,3857%3,82
Akçansa Çimento Sanayi ve Ticaret A.Ş.3,94004,00003,88003,9400%-1,99
Akenerji Elektrik Üretim A.Ş.0,7975600,8135100,7895800,797560%-0,99
Akin Tekstil A.S.2,24002,28002,24002,2400%-1,75
Akmerkez Gayrimenkul Yatirim Ortakligi A.S.14,705914,797814,614014,7059%-0,62
Aksa Akrilik Kimya Sanayii A.Ş.0,0796890,0803890,0789900,079689%-0,87
Aksigorta A.Ş.1,28201,29951,24121,2820%-0,90
Aksu Enerji Ve Ticaret A.S.1,14331,17881,10791,1433%-0,77
Alarko Carrier Sanayi ve Ticaret A.S.8,70008,70008,40008,7000%-1,14
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0439340,0442850,0432310,043934%1,21
Alarko Holding A.Ş.1,66921,68051,63541,6692%-0,67
Alcatel Lucent Teletas Telekomunikasyon A.S.2,41032,44442,36482,4103%0,47
Alkim Alkali Kimya A.S.0,2769200,2769200,2736230,276920%0,00
Alkim Kagit Sanayi ve Ticaret A.S.0,0814280,0828570,0807140,081428%0,00
Altinyunus Cesme Turistik Inc.2,27402,31892,24412,2740%-0,65
Anadolu Anonim Türk Sigorta Şirketi0,4558970,4636240,4481700,455897%-2,48
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,6647180,6709890,6396350,664718%0,95
Anadolu Grubu Holding A.S.0,3685070,3786060,3685070,378606%2,04
Anadolu Hayat Emeklilik A.S.0,5940800,6013000,5916800,594080%-5,00
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,9432370,9533250,9281050,943237%0,00
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,2394640,2423840,2277830,239464%0,61
Arcelik A.S.6,19516,29276,09766,1951%-2,31
Arena Bilgisayar Sanayi ve Ticaret A.Ş.1,10331,12321,09671,1033%2,45
Arsan Tekstil Sanayi ve Ticaret A.S.0,0331100,0336440,0328430,033110%-2,36
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,2719820,2822730,2646310,271982%-1,60
Ata Gayrimenkul Yatirim Ortakligi A.S.0,8495000,8566400,8280900,849500%0,85
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,4296600,4296600,4107100,429660%1,49
Atlantis Yatirim Holding A.S.1,08691,09261,05861,0869%0,52
Atlas Yatırım Ortaklığı A.Ş.0,6851900,6930200,6695300,685190%0,57
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,17381,18191,14141,1738%2,11
Ayen Enerji A.S.1,45861,46931,31911,4586%5,43
Aygaz A.S.2,66002,70002,64002,6600%-2,21
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,66721,68901,63811,6672%-0,87
Bak Ambalaj Sanayi ve Ticaret A.S.0,7379250,7529840,7228650,737925%0,41
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,54001,58001,53001,5400%-5,52
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0451960,0451960,0446880,045196%0,57
Batisoke Cimento Sanayi ve Ticaret A.S.0,4621300,4621300,4422100,462130%4,50
Besiktas Futbol Yatirimlari A.S.0,7975030,8024560,7826420,797503%-3,59
Big Medya Teknoloji Anonim Sirketi3,05793,07782,99793,0579%-0,65
Birlik Mensucat Fabric Industry and Trade Inc.5,88735,98605,62425,8873%-2,19
Blume Metal Kimya Anonim Sirketi0,1522450,1531620,1504110,152245%-0,60
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.1,94001,99001,90001,9400%-1,02
Borusan Yatirim ve Pazarlama A.S.3,46003,48003,40003,4600%-1,70
Bosch Fren Sistemleri A.Ş.10,689810,771410,526610,6898%-0,76
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0276360,0276360,0269320,027636%-1,26
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,32931,36581,30491,3293%-2,68
Burcelik Bursa Celik Dokum Sanayi A.S.0,1169230,1192300,1123070,116923%2,70
Burcelik Vana Sanayi ve Ticaret A.S.0,9297600,9375100,9220100,929760%0,00
Bursa Cimento Fabrikasi A.S.1,78651,79721,77581,7865%-0,60
Celik Halat ve Tel Sanayii A.S.0,9811601,00380,9630800,981160%-5,24
Cemtas Celik Makina Sanayi ve Ticaret A.S.1,09661,11031,08971,0966%-1,24
Cim Beton Hazirbeton Prefabrication A.S.16,200016,600016,100016,2000%1,89
Cimentas Izmir Cimento Fabrikasi A.S.3,42503,61793,25623,4250%3,65
Coca-Cola İçecek A.Ş.6,45006,50006,15006,4500%0,78
Cosmos Yatirim Holding A.S.0,9900001,04000,9100000,990000%5,32
Creditwest Faktoring A.S.0,1033330,1039990,1033330,103333%-0,64
Çelebi Hava Servisi A.Ş.4,36114,36114,25004,3611%0,00
Çimsa Çimento Sanayi ve Ticaret A.Ş.4,24004,34004,20004,2400%-2,75
Dagi Yatirim Holding A.S.1,26651,29841,24261,2665%-0,63
Dardanel Onentas Gida Sanayi A.S.0,8100000,8300000,7700000,810000%-2,41
Demisas Dokum Emaye Sanayi A.S.0,8009700,8070400,8009700,800970%-0,75
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.3,28003,32003,16003,2800%1,23
Derimod Konfeksiyon Ayakkabi A.S.0,5391800,5554200,5326800,539180%0,61
Desa Deri Sanayi Ve Ticaret A.S.0,1004530,1024620,0984430,100453%0,00
Deva Holding A.S.0,6596000,6638300,6426900,659600%-0,64
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.5,60005,65005,45005,6000%-0,88
Dogan Burda Magazine Publishing and Media Inc.3,05793,07782,99793,0579%-0,65
Dogan Sirketler Grubu Holdings A.S.0,8823500,8943600,8703500,882350%-1,34
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,6293100,6402540,6293100,629310%-0,86
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,6293100,6402500,6293100,629310%-0,86
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,5327000,5471000,5183000,532700%0,00
Dogus Otomotiv Servis ve Ticaret A.S.1,67001,73001,61001,6700%0,60
Dogusan Boru Sanayii ve Ticaret A.S.1,90882,03121,87621,9088%-1,68
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.1,54501,56401,53561,5450%-1,81
Dunya Holding A.Ş.10,049510,456910,049510,0495%0,00
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0782380,0795640,0773540,078238%0,00
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1433330,1466660,1400000,143333%0,00
Eczacibasi Yatirim Holding A.S.1,78671,80001,76001,7867%-1,47
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,85092,92802,69682,8509%-1,99
Ege Endustri ve Ticaret A.S.9,10009,25008,75009,1000%-1,09
Ege Profil ve Sanayi A.S.0,2609920,2673960,2513850,260992%2,52
Ege Seramik Sanayi ve Ticaret A.Ş.1,01001,02000,9900001,0100%-0,98
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,6600000,6700000,6500000,660000%-2,94
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,7146700,7306700,7146700,714670%-4,29
Emek Elektrik Endüstrisi A.Ş.0,5100000,5250000,5050000,510000%0,99
Eminis Ambalaj A.S.1,65831,66601,64281,6583%-0,47
Enka Insaat ve Sanayi A.S.0,8320370,8360370,8160360,832037%0,97
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,48771,51381,47461,4877%-0,87
Eregli Demir ve Celik Fabrikalari T.A.S.0,4042420,4112120,3972720,404242%-0,85
Ersu Meyve ve Gida Sanayi A.S.0,5898600,6211800,5689800,589860%0,89
Escort Teknoloji Yatırım A.Ş.0,0289740,0293410,0286080,028974%-1,87
Federal-Mogul Izmit Piston8,78578,85718,64298,7857%-1,60
Fenerbahçe Futbol A.Ş.6,09136,09135,90106,0913%2,40
Ford Otomotiv Sanayi A.Ş.0,9250000,9400000,8950000,925000%3,35
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0061770,0065230,0061770,006177%-1,58
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.1,92241,93481,91001,9224%-1,27
Garanti Faktoring A.S.0,5083100,5218600,4879700,508310%-1,75
Garanti Yatirim Ortakligi A.S.0,3558300,3664600,3478700,355830%1,51
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0756990,0765740,0748240,075699%1,77
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,1894020,1930450,1839390,189402%0,00
Global Yatırım Holding A.Ş.0,2252020,2252020,2151930,222699%1,14
Goodyear Lastikleri T.A.Ş.0,0901660,0909500,0885980,090166%-0,86
Göltaş Göller Bölgesi Çimento A.Ş.7,08007,16006,92007,0800%-1,12
GSD Denizcilik Gayrimenkul A.Ş.0,3909900,4079900,3569900,390990%0,00
GSD Holding A.S.0,4944400,4944400,4777800,494440%0,00
Gubre Fabrikalari T.A.S.0,1529100,1549300,1529100,152910%-2,16
Hacı Ömer Sabancı Holding A.Ş.2,11572,14732,08412,1157%-0,50
Hektaş Ticaret T.A.Ş.0,0150290,0153710,0150290,015029%-2,22
Hürriyet Gazetecilik ve Matbaacılık A.Ş.2,36542,39422,30772,3654%-2,38
ICBC Turkey Bank A.S.0,7596800,7802100,7391500,759680%-1,77
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1440000,1480000,1380000,144000%1,41
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,6227400,6259200,5941500,622740%0,00
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,5800000,5900000,5600000,580000%-4,92
Ihlas Holding A.S.0,6285700,6285700,6050000,628570%1,27
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,1086350,1086350,1062990,108635%0,54
Intema Insaat ve Tesisat Malzeme A.S.0,7772000,7996800,7579300,777200%1,68
Inveo Yatırım Holding A.Ş.0,0297590,0299970,0285690,029759%0,81
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,7002700,7066400,6620700,700270%-0,90
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,7002710,7066370,6620740,700271%-0,90
Is Finansal Kiralama A.S.0,2793700,2846900,2780400,279370%-1,41
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,7697500,7838300,7462900,769750%-0,61
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,1413380,1490670,1363690,141338%3,23
Isiklar Enerji ve Yapı Holding A.Ş.0,5900000,6100000,5800000,590000%-3,28
Izmir Demir Celik Sanayi A.S.0,5610800,5743600,5478000,561080%0,60
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.1,56001,56001,52401,5600%1,56
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,5882900,6027800,5767000,588290%0,49
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,5274600,5415300,5157400,527460%1,81
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2049700,2085900,1995200,204970%0,00
Karsan Otomotiv Sanayii ve Ticaret A.S.1,87441,89361,85521,8744%-2,01
Karsu Tekstil Sanayii ve Ticaret A.S.0,8800000,9000000,8800000,880000%-2,22
Kartonsan Karton Sanayi ve Ticaret A.Ş.80,000080,000077,857180,0000%0,00
Kent Gıda Maddeleri Sanayii A.Ş.20,100021,500019,700020,1000%-2,90
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1306900,1371900,1270800,130690%0,55
Kervansaray Yatirim Holding A.S.1,83291,86841,79741,8329%3,33
Klimasan Klima Sanayi ve Ticaret A.Ş.0,5000000,5151500,4545500,500000%-2,37
Koç Holding A.Ș.4,36664,40904,19704,3666%1,98
Konfrut Gida Sanayi ve Ticaret A.S.0,0675000,0718750,0640620,067500%0,47
Konya Cimento Sanayii A.S.32,500032,750031,250032,5000%-2,26
Kordsa Teknik Tekstil A.S.0,1079000,1100050,1079000,107900%-1,91
Koza Anadolu Metal Madencilik A.S.0,2394600,2423800,2277800,239460%0,61
Kristal Kola ve Meşrubat Sanayi A.Ş.0,9427700,9581000,9274400,942770%-2,38
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,26001,26001,21001,2600%1,61
Kütahya Porselen Sanayi A.Ş.1,15581,17531,14291,1558%-2,20
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0480480,0485360,0419510,048048%8,24
Logo Yazilim Sanayi ve Ticaret A.S.2,68332,70002,61672,6833%1,26
Luks Kadife Ticaret Sanayii A.S.1,07521,10491,05741,0752%-4,23
Lydia Holding AS0,9478510,9684570,9203770,947851%0,00
Makina Takim Endustrisi A.S.0,2821900,2912900,2821900,282190%-3,12
Marmaris Altinyunus Turistik Tesisler A.S.5,55005,65005,30005,5500%0,00
Marshall Boya ve Vernik Sanayi A.Ş.16,148716,981715,860316,1487%-1,18
Marti Otel İşletmeleri A.Ş.1,13001,15001,10001,1300%-1,74
Mazhar Zorlu Holding A.S.0,9600000,9800000,9500000,960000%-1,03
Menderes Tekstil Sanayi ve Ticaret A.S.0,1932100,1966600,1897600,193210%-1,75
Merko Gıda Sanayi ve Ticaret A.Ş.1,38621,45731,27961,3862%9,86
Metemtur Otelcilik ve Turizm AS0,7755800,7802500,7662400,775580%-0,60
Metro Ticari ve Mali Yatirimlar Holding A.S.0,6037900,6089500,5934700,603790%-0,85
Metro Yatirim Ortakligi A.S.0,7066700,7133300,6866700,706670%1,92
Migros Ticaret Anonim Sirketi9,55009,75009,35009,5500%-1,04
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,9478500,9684600,9203800,947850%0,00
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,8882500,8977500,8787500,888250%-3,11
Mondi Turkey Corrugated Cardboard Inc.0,8882460,8977460,8787460,888246%-3,11
Net Holding A.S.0,3107400,3189200,3025600,310740%-2,56
Netas Telekomunikasyon A.S.2,77502,80002,67502,7750%-0,89
Nuh Cimento Sanayi A.S.4,05004,05003,92504,0500%0,62
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,7300000,7350000,7100000,730000%-1,35
Oncosem Onkolojik Sistemler A.Ş.12,680012,680012,510012,5100–
Otokar Otomotiv ve Savunma Sanayi A.Ş.4,92004,96004,82004,9200%0,41
Oyak Cimento Fabrikalari A.S.0,8179690,8222080,8052550,817969%0,52
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0112300,0114990,0095490,011230%8,44
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.1,76801,78401,73601,7680%0,00
Parsan Makina Parçaları Sanayi A.Ş.0,6141400,6178600,5657500,614140%0,61
Penguen Gıda Sanayi A.Ş.0,7851700,8283100,7765400,785170%-2,15
Petkim Petrokimya Holding A.S.0,4886100,4895800,4798800,488610%-1,18
Petrokent Turizm A.Ş.15,000015,200014,600015,0000%-0,66
Pınar Entegre Et ve Un Sanayi A.Ş.0,1542850,1557140,1514280,154285%-0,92
Pinar Su Sanayi ve Ticaret A.S.0,1790090,1835070,1709130,179009%1,53
Pinar Sut Mamulleri Sanayii A.S.0,2142850,2185710,2114280,214285%-1,32
Plastik Kart Akıllı Kart Teknolojileri A.Ş.2,43002,43002,29002,3200%-2,52
QNB Bank A.Ş.0,5925170,6111300,5894150,592517%-1,04
QNB Finansal Kiralama A.S.1,15691,16221,09931,1569%1,38
QNB Finansal Kiralama A.Ş.0,1330400,1336420,1264180,133040%1,38
QNB Finansbank A.Ş.0,9727901,00340,9676900,972790%-1,04
Ral Yatirim Holding A.S.0,1557290,1588590,1525990,155729%1,02
Ray Sigorta A.S.0,7439300,7522000,7191300,743930%0,00
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,7200000,7400000,6900000,720000%1,41
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,6632000,6701080,6493830,663200%-1,03
Sanko Pazarlama İthalat İhracat A.Ş.1,15921,18001,14541,1592%-1,75
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0855000,0875000,0855000,085500%-1,16
Sasa Polyester Sanayi A.Ş.0,0053890,0054410,0052850,005389%-1,89
Selcuk Gida Endustri Ihracat A.S.16,013816,663016,013816,0138%0,00
Serve Film Prodüksiyon Eglence A.S.1,26001,26001,21001,2600%1,61
Soktas Tekstil Sanayi ve Ticaret A.S.1,70681,72401,63821,7068%-2,45
Sonmez Filament Sentetik A.S.1,01001,03001,01001,0100%-0,98
Sonmez Pamuklu Sanayii A.S.0,1705800,1860870,1643770,170580%-2,65
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,64002,70002,64002,7000%2,27
Şeker Finansal Kiralama A.Ş.1,55521,58351,53641,5552%-1,20
Şekerbank T.A.Ş.0,6698800,6786400,6523700,669880%0,00
Tat Gida Sanayi A.S.1,97001,99001,94001,9700%0,00
Tek Art Insaat Ticaret Turizm A.S.4,51594,66514,47854,5159%-5,10
Tera Finansal Yatırımlar Holding A.Ş.0,4559440,4674140,4473410,455944%-0,62
Tera Yatirim Teknoloji Holding A.Ş.0,2396150,2396150,2304870,239615%1,94
Tofas Turk Otomobil Fabrikasi A.S.1,65601,67401,64701,6560%-2,13
Tukas Gida Sanayi ve Ticaret A.S.0,1740740,1759250,1685180,174074%1,08
Tupras Turkiye Petrol Rafinerileri A.S.2,48572,51432,44292,4857%0,58
Turcas Petrol A.S.0,9444800,9508200,8874300,944480%2,06
Turk Prysmian Kablo ve Sistemleri A.S.0,5202300,5229200,5041400,520230%-0,51
Turk Sise ve Cam Fabrikalari A.S.0,6271000,6354000,6229500,627100%-1,31
Turk Traktor ve Ziraat Makineleri A.S.6,70006,75006,60006,7000%0,00
Turkcell Iletisim Hizmetleri A.S.5,66425,76485,63075,6642%-0,59
Turkish Airlines Inc.0,6657400,6784200,6594000,665740%-2,78
Turkiye Sigorta A.S.0,0357090,0364330,0349850,035709%0,68
Turkiye Sınai Kalkınma Bankası A.Ş.0,3999800,4145800,3883000,399980%-0,72
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,36041,36041,31851,3604%1,04
Türkiye Garanti Bankası A.Ş.1,69821,71501,61421,6982%0,00
Türkiye Kalkınma ve Yatırım Bankası A.Ş.1,49941,49941,44901,4994%0,00
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,5254200,5322000,4915300,525420%-1,27
Usak Seramik Sanayii A.S.0,0837910,0857250,0831470,083791%-2,99
Ülker Bisküvi Sanayi A.Ş.3,44003,46003,38003,4400%-0,58
Vakif Finansal Kiralama A.S.0,0090560,0093880,0086770,009056%1,59
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0680680,0711900,0636970,068068%7,92
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,6793500,7052800,6534200,679350%1,55
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2121900,2121900,2056300,212190%-1,02
Vestel Elektronik Sanayi ve Ticaret A.S.4,78004,80004,70004,7800%-1,24
Viking Kagit ve Seluloz A.S.1,19001,20001,17001,1900%-0,83
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,1190000,1250000,1180000,123000%1,65
Yapi ve Kredi Bankasi A.S.1,29781,31831,22631,2978%4,74
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,1899900,1922000,1855700,189990%-1,15
Yesil Yapi Endustrisi A.S.0,2555080,2582560,2472660,255508%-1,06
Yesil Yatirim Holding A.S.1,42001,44001,40001,4200%0,71
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0729000,0735070,0698620,072900%0,84
Zorlu Enerji Elektrik Üretim A.Ş.1,04851,07541,01091,0485%1,56