Amerikan Doları 50,0202 %0,07Euro 56,1183 %0,32Gram Altın 6.564,00 %3,09Ons Altın 4.058,61 %3,56Brent Petrol 94,9031 %-8,90EUR/USD 1,1219 %0,26Bitcoin 80.194,00 %3,54Ethereum 2.419,89 %6,38

18 Nisan 2006 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.2,01672,01671,98332,0000%0,84
Afyon Çimento Sanayi T.A.Ş.0,9929001,04490,8807500,886220%-5,81
Akbank T.A.Ş.4,50484,71534,50484,6311%1,85
Akçansa Çimento Sanayi ve Ticaret A.Ş.8,80008,90008,75008,7500%-0,57
Akenerji Elektrik Üretim A.Ş.0,8055300,8135100,7975600,813510%0,99
Akin Tekstil A.S.3,00003,04003,00003,0200%2,03
Akmerkez Gayrimenkul Yatirim Ortakligi A.S.16,360316,452216,268416,3603%0,56
Aksa Akrilik Kimya Sanayii A.Ş.0,0810880,0824860,0810880,082486%1,72
Aksigorta A.Ş.3,17603,37993,17603,2925%1,80
Aksu Enerji Ve Ticaret A.S.2,26862,26862,24972,2592%0,42
Alarko Carrier Sanayi ve Ticaret A.S.20,300022,000020,200021,1000%3,43
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,1028060,1028060,1001700,101048%0,00
Alarko Holding A.Ş.2,59402,61662,54892,5940%0,88
Alcatel Lucent Teletas Telekomunikasyon A.S.3,72343,83713,72343,8087%2,29
Alkim Alkali Kimya A.S.0,5398290,5521910,5398290,548070%1,53
Alkim Kagit Sanayi ve Ticaret A.S.0,1057140,1064280,1042850,106428%1,36
Altinyunus Cesme Turistik Inc.4,30124,30123,92724,0020%0,94
Anadolu Anonim Türk Sigorta Şirketi0,7804350,7958890,7804350,792025%0,49
Anadolu Efes Biracilik ve Malt Sanayii A.S.1,02221,04101,02221,0284%1,23
Anadolu Grubu Holding A.S.0,8382610,8431920,8234690,833330%-0,59
Anadolu Hayat Emeklilik A.S.1,93562,00531,93561,9879%1,79
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.2,05802,11852,05802,1084%0,48
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,9709990,9782990,9417960,949096%4,00
Arcelik A.S.10,926811,122010,829311,0244%0,89
Arena Bilgisayar Sanayi ve Ticaret A.Ş.2,98633,03912,90702,9334%-1,77
Arsan Tekstil Sanayi ve Ticaret A.S.0,0421890,0427230,0416550,041922%0,00
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,5586650,5623410,5513140,558665%0,66
Ata Gayrimenkul Yatirim Ortakligi A.S.1,85611,87031,84181,8561%0,00
Atakule Gayrimenkul Yatirim Ortakligi A.S.1,42801,43431,40901,4280%1,34
Atlantis Yatirim Holding A.S.1,32471,35301,32471,3416%-0,42
Atlas Yatırım Ortaklığı A.Ş.1,26271,29211,25291,2627%-1,53
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,24671,27101,23861,2548%0,65
Ayen Enerji A.S.1,49071,51221,48001,5014%1,45
Aygaz A.S.5,15005,30005,15005,3000%2,91
Bagfas Bandirma Gübre Fabrikaları A.Ş.3,62203,74943,62203,7130%2,51
Bak Ambalaj Sanayi ve Ticaret A.S.1,02411,02411,01201,0180%0,00
Banvit Bandirma Vitaminli Yem Sanayii A.S.2,36002,37002,33002,3600%0,43
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0875990,0882340,0856950,087599%-2,13
Batisoke Cimento Sanayi ve Ticaret A.S.1,31471,33061,30671,3306%1,21
Besiktas Futbol Yatirimlari A.S.1,80611,88621,79881,8389%2,02
Big Medya Teknoloji Anonim Sirketi5,69605,79595,54615,7460%0,00
BIM Birlesik Magazalar A.S.0,8697910,8697910,8645830,869791%0,60
Birlik Mensucat Fabric Industry and Trade Inc.5,82155,82155,72295,8215%1,14
Blume Metal Kimya Anonim Sirketi0,3356730,3356730,3191650,322833%-0,57
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,54002,56002,52002,5400%0,79
Borusan Yatirim ve Pazarlama A.S.6,85006,95006,85006,9500%0,72
Bosch Fren Sistemleri A.Ş.17,299518,441916,973118,2787%7,18
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0352050,0354870,0349230,035205%0,00
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.2,08542,09762,06102,0854%0,00
Burcelik Bursa Celik Dokum Sanayi A.S.0,2519230,2557690,2423070,253846%7,32
Burcelik Vana Sanayi ve Ticaret A.S.1,82081,83631,78981,8285%3,06
Bursa Cimento Fabrikasi A.S.5,30615,52015,22065,4559%2,41
Celik Halat ve Tel Sanayii A.S.2,59992,59992,46422,5320%2,75
Cemtas Celik Makina Sanayi ve Ticaret A.S.2,12412,15172,11032,1103%0,00
Cim Beton Hazirbeton Prefabrication A.S.29,250029,750029,250029,5000%0,85
Cimentas Izmir Cimento Fabrikasi A.S.7,28417,38067,23597,2359%-1,96
Coca-Cola İçecek A.Ş.17,800017,900017,400017,6000%-0,56
Cosmos Yatirim Holding A.S.0,9500000,9700000,9500000,960000%0,00
Creditwest Faktoring A.S.0,2773320,2799990,2759990,279999%0,48
Çelebi Hava Servisi A.Ş.15,694416,388915,555615,9722%3,60
Çimsa Çimento Sanayi ve Ticaret A.Ş.10,400010,500010,300010,4000%-0,95
Dagi Yatirim Holding A.S.1,87191,93561,87191,9197%1,26
Dardanel Onentas Gida Sanayi A.S.1,61001,65001,60001,6100%1,26
Datagate Bilgisayar Malzemeleri Ticaret A.Ş.1,56671,58671,55331,5667%-1,26
Demisas Dokum Emaye Sanayi A.S.0,9890800,9890800,9830100,983010%0,62
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.2,46002,55002,46002,5200%0,80
Derimod Konfeksiyon Ayakkabi A.S.0,8639800,8769700,8639800,870480%0,75
Desa Deri Sanayi Ve Ticaret A.S.0,1396290,1406340,1386250,139629%2,21
Deva Holding A.S.2,76952,76952,70602,7272%-0,77
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.9,55009,65009,45009,5000%-1,04
Dogan Burda Magazine Publishing and Media Inc.5,69605,79595,54615,7460%0,00
Dogan Sirketler Grubu Holdings A.S.1,78571,84571,77071,8307%2,52
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.1,70741,70741,66361,6964%4,03
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.1,70741,70741,66361,6964%4,03
Dogus Gayrimenkul Yatirim Ortakligi A.S.1,56931,60531,56931,5981%1,37
Dogus Otomotiv Servis ve Ticaret A.S.4,95005,00004,87504,9250%-1,50
Dogusan Boru Sanayii ve Ticaret A.S.1,63151,63961,62331,6315%0,50
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.2,55922,67302,55922,6540%2,94
Dunya Holding A.Ş.13,852013,987813,716213,8520%-0,97
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,1074120,1113900,1065280,110506%4,60
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,3300000,3466660,3300000,340000%0,99
Eczacibasi Yatirim Holding A.S.3,21333,30673,21333,2933%2,49
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.3,64073,71783,60223,6792%1,06
Ege Endustri ve Ticaret A.S.13,100013,300013,000013,1000%0,00
Ege Profil ve Sanayi A.S.0,7894700,8061490,7783500,778350%2,19
Ege Seramik Sanayi ve Ticaret A.Ş.3,18003,26003,18003,1800%0,00
Egeplast Ege Plastik Ticaret ve Sanayi A.S.1,03001,03001,00001,0300%1,98
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.1,24801,25871,23201,2427%0,43
Emek Elektrik Endüstrisi A.Ş.1,00001,03000,9900001,0100%2,02
Eminis Ambalaj A.S.3,40953,44053,20803,2390%-7,11
Enka Insaat ve Sanayi A.S.1,08601,11001,08601,1040%1,10
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,77481,84001,77481,8009%-2,82
Eregli Demir ve Celik Fabrikalari T.A.S.0,5471210,5610600,5436360,557575%1,91
Ersu Meyve ve Gida Sanayi A.S.0,9709201,00220,9709200,976140%0,54
Escort Teknoloji Yatırım A.Ş.0,0379600,0383270,0377770,037960%0,00
Federal-Mogul Izmit Piston12,714313,285712,357112,5714%2,33
Fenerbahçe Futbol A.Ş.10,184010,231610,088810,1364%0,00
Ford Otomotiv Sanayi A.Ş.1,28001,29001,27001,2800%0,79
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0068190,0070660,0067700,006869%1,46
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.3,32383,32383,22463,2246%-3,70
Garanti Faktoring A.S.1,51361,55881,51361,5475%2,24
Garanti Yatirim Ortakligi A.S.0,9069800,9288900,9069800,924510%0,96
Gentas Genel Metal Sanayi ve Ticaret A.S.0,1680260,1689010,1654010,165401%-1,56
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,2294680,2385740,2294680,231289%0,79
Global Yatırım Holding A.Ş.0,4153720,4303860,4128700,425381%3,03
Goodyear Lastikleri T.A.Ş.0,1027110,1042790,1027110,104279%0,00
Göltaş Göller Bölgesi Çimento A.Ş.29,600030,200029,400030,0000%2,04
GSD Denizcilik Gayrimenkul A.Ş.0,7479800,7536500,7423100,747980%0,76
GSD Holding A.S.0,8444400,8611100,8111100,855560%1,99
Gubre Fabrikalari T.A.S.0,2411600,2465400,2411600,243850%1,12
Hacı Ömer Sabancı Holding A.Ş.4,94725,05244,94724,9998%0,53
Hektaş Ticaret T.A.Ş.0,0256190,0259600,0254480,025790%0,67
Hürriyet Gazetecilik ve Matbaacılık A.Ş.4,69234,75004,67314,7500%0,82
ICBC Turkey Bank A.S.1,88891,91631,87521,9026%1,46
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,3140000,3180000,3040000,306000%-1,92
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,6735800,6799300,6704000,676750%0,47
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,5900000,5900000,5700000,580000%0,00
Ihlas Holding A.S.0,6914300,6992800,6835700,699280%2,30
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,2658130,2717860,2613330,271786%1,11
Intema Insaat ve Tesisat Malzeme A.S.1,84671,87881,83061,8467%0,88
Inveo Yatırım Holding A.Ş.0,0538050,0547570,0530900,053328%0,00
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.2,52102,61012,48282,4955%0,00
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.2,52102,61012,48282,4955%0,00
Is Finansal Kiralama A.S.0,9578300,9844300,9511800,977780%2,08
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,61461,63341,60521,6052%0,59
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,2362990,2362990,2318830,236299%0,94
Isiklar Enerji ve Yapı Holding A.Ş.2,66002,70002,26002,3100%-11,15
Izmir Demir Celik Sanayi A.S.0,7237600,7403600,7237600,737040%1,83
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.3,62403,74403,62403,7200%2,65
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,9558401,00980,9558400,978970%4,10
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,3280800,3473800,3232500,337730%6,06
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,7669700,8168600,7669700,785680%3,28
Karsan Otomotiv Sanayii ve Ticaret A.S.2,57132,61932,54722,5953%1,89
Karsu Tekstil Sanayii ve Ticaret A.S.0,9200000,9600000,9100000,960000%2,13
Kartonsan Karton Sanayi ve Ticaret A.Ş.128,57130,00126,43128,57%-1,10
Kent Gıda Maddeleri Sanayii A.Ş.38,250040,000038,250038,5000%0,65
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,2870200,3014600,2852100,290630%2,55
Kervansaray Yatirim Holding A.S.2,25862,34142,24682,2941%4,86
Klimasan Klima Sanayi ve Ticaret A.Ş.0,9166700,9318200,9166700,924240%0,83
Koç Holding A.Ș.6,76196,90486,71436,8571%2,13
Konfrut Gida Sanayi ve Ticaret A.S.0,1640620,1703120,1640620,165625%0,95
Konya Cimento Sanayii A.S.83,000083,500082,500083,0000%0,61
Kordsa Teknik Tekstil A.S.0,2815930,2868570,2789610,284225%0,93
Koza Anadolu Metal Madencilik A.S.0,9710000,9783000,9418000,949100%4,00
Kristal Kola ve Meşrubat Sanayi A.Ş.1,46401,49461,45631,4870%2,65
Kuvva Gıda Ticaret ve Sanayi A.Ş.2,33002,50002,33002,4200%1,26
Kütahya Porselen Sanayi A.Ş.2,45132,48382,43512,4675%0,00
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0507310,0514630,0507310,051219%0,48
Logo Yazilim Sanayi ve Ticaret A.S.5,45005,55005,35005,5000%1,85
Luks Kadife Ticaret Sanayii A.S.1,97511,99001,91571,9603%1,54
Lydia Holding AS2,63752,66502,59632,6238%-0,52
Makina Takim Endustrisi A.S.0,7009100,7100200,6736000,691810%-1,30
Marka Yatirim Holding A.S.0,8233400,8317400,8149300,823340%0,00
Marmaris Altinyunus Turistik Tesisler A.S.10,400010,600010,200010,4000%0,97
Marshall Boya ve Vernik Sanayi A.Ş.17,782818,103217,622617,9430%1,82
Marti Otel İşletmeleri A.Ş.2,24002,26002,22002,2300%-0,45
Mazhar Zorlu Holding A.S.1,41001,42001,26001,3900%0,00
Menderes Tekstil Sanayi ve Ticaret A.S.0,4588800,4657800,4554300,458880%0,00
Merko Gıda Sanayi ve Ticaret A.Ş.1,91931,95491,83051,9016%-6,14
Metemtur Otelcilik ve Turizm AS1,71001,71001,62591,6446%-0,56
Metro Ticari ve Mali Yatirimlar Holding A.S.1,58951,59981,56881,5895%0,65
Metro Yatirim Ortakligi A.S.0,8600000,8600000,8400000,846670%0,00
Migros Ticaret Anonim Sirketi15,500016,200015,500016,0000%3,23
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.2,63752,66502,59632,6238%-0,52
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,21601,22551,19701,2255%1,57
Mondi Turkey Corrugated Cardboard Inc.1,21601,22551,19701,2255%1,57
Net Holding A.S.0,8504400,8749800,8259100,825910%-3,81
Netas Telekomunikasyon A.S.3,87503,92503,85003,9000%0,65
Nuh Cimento Sanayi A.S.8,65008,70008,60008,6000%-0,58
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.1,42501,45001,41251,4375%-0,86
Otokar Otomotiv ve Savunma Sanayi A.Ş.13,600013,900013,600013,7000%0,74
Oyak Cimento Fabrikalari A.S.1,84361,86481,83301,8436%-0,57
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0111630,0112300,0111630,011230%0,60
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.3,26003,28003,22003,2200%0,00
Parsan Makina Parçaları Sanayi A.Ş.1,84901,87571,84901,8668%0,96
Penguen Gıda Sanayi A.Ş.1,02681,03541,00951,0268%0,00
Petkim Petrokimya Holding A.S.0,5816800,5913700,5719800,586520%0,83
Petrokent Turizm A.Ş.25,000025,200024,800025,0000%-0,99
Pınar Entegre Et ve Un Sanayi A.Ş.0,4142850,4200000,4057140,408571%0,00
Pinar Su Sanayi ve Ticaret A.S.0,2626670,2662650,2626670,266265%1,37
Pinar Sut Mamulleri Sanayii A.S.0,7357140,7571420,7357140,750000%1,94
Plastik Kart Akıllı Kart Teknolojileri A.Ş.2,54002,56002,52002,5400%0,79
Platform Turizm Tasimacilik A.S.51,600051,840051,420051,4200%-0,46
QNB Bank A.Ş.1,69841,72331,69841,7233%0,73
QNB Finansal Kiralama A.S.4,89464,89464,71144,8423%-0,54
QNB Finansal Kiralama A.Ş.0,5628640,5628640,5417940,556844%-0,54
QNB Finansbank A.Ş.2,78832,82932,78832,8293%0,73
Ral Yatirim Holding A.S.0,1126880,1134710,1126880,112688%0,00
Ray Sigorta A.S.3,38903,55433,38903,4717%-1,41
Reysaş Ticaret A.Ş.0,1838850,1856540,1821170,183885%0,00
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.1,57001,59001,52001,5300%-1,92
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.1,08461,09151,07081,0777%-0,64
Sanko Pazarlama İthalat İhracat A.Ş.1,39391,40771,37321,3870%-0,50
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,1620000,1650000,1620000,163000%1,24
Sasa Polyester Sanayi A.Ş.0,0056480,0058040,0056480,005752%1,84
Selcuk Gida Endustri Ihracat A.S.22,073122,289521,856722,0731%-0,97
Serve Film Prodüksiyon Eglence A.S.2,33002,50002,33002,4200%1,26
Soktas Tekstil Sanayi ve Ticaret A.S.2,27292,31582,27292,2943%0,94
Sonmez Filament Sentetik A.S.1,20001,22001,20001,2100%0,83
Sonmez Pamuklu Sanayii A.S.0,2543190,2558700,2543190,255870%0,61
Söke Değirmencilik Sanayi ve Ticaret A.Ş.4,80004,83004,80004,8300%1,90
Şeker Finansal Kiralama A.Ş.2,86542,86542,77112,8088%2,76
Şekerbank T.A.Ş.1,76231,78421,72941,7732%3,18
Tat Gida Sanayi A.S.2,22002,23002,20002,2100%-0,45
Tek Art Insaat Ticaret Turizm A.S.1,31561,31561,18501,2036%-1,53
Tera Finansal Yatırımlar Holding A.Ş.0,6738790,6968200,6738790,691085%1,26
Tera Yatirim Teknoloji Holding A.Ş.0,2692820,2715640,2578710,269282%4,43
Tofas Turk Otomobil Fabrikasi A.S.4,32004,34004,26004,3000%0,00
Trabzonspor Sportif Yatirim Ve Ticaret A.S.2,32622,38382,32622,3262%-0,82
Tukas Gida Sanayi ve Ticaret A.S.0,2129620,2148140,2111110,212962%2,68
Tupras Turkiye Petrol Rafinerileri A.S.3,64293,75003,60713,7500%2,94
Turcas Petrol A.S.2,85642,95752,83112,9070%0,88
Turk Prysmian Kablo ve Sistemleri A.S.1,35151,36761,33541,3462%0,40
Turk Sise ve Cam Fabrikalari A.S.1,22511,23551,20441,2251%-0,84
Turk Traktor ve Ziraat Makineleri A.S.17,200017,300017,000017,1000%0,00
Turkcell Iletisim Hizmetleri A.S.7,29347,29347,08267,1670%1,19
Turkish Airlines Inc.0,9130100,9130100,9003300,900330%0,00
Turkiye Sigorta A.S.0,0854140,0863790,0854140,085896%0,56
Turkiye Sınai Kalkınma Bankası A.Ş.0,7517900,7590800,7371900,751790%0,98
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,81381,81381,77891,7789%0,00
Türkiye Garanti Bankası A.Ş.2,83662,91892,82482,8954%1,65
Türkiye Kalkınma ve Yatırım Bankası A.Ş.2,10422,16722,10422,1546%1,18
Türkiye Vakıflar Bankası T.A.O.3,76043,88833,73483,8627%3,42
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.1,93221,96611,88141,9152%-1,74
Usak Seramik Sanayii A.S.0,1714500,1753180,1714500,174029%0,75
Ülker Bisküvi Sanayi A.Ş.5,10005,20005,05005,1500%1,98
Vakif Finansal Kiralama A.S.0,0270270,0275010,0270270,027027%-0,87
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,1898420,1907250,1871930,188076%-0,93
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,9905101,05790,9853201,0372%2,56
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,7109400,7492200,7054700,743750%4,62
Vestel Elektronik Sanayi ve Ticaret A.S.4,96005,06004,96005,0200%0,40
Viking Kagit ve Seluloz A.S.1,17001,18001,16001,1700%0,86
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,3180000,3180000,2830000,289000%0,70
Yapi ve Kredi Bankasi A.S.1,86501,89051,83941,8650%0,69
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,8660100,8969400,8660100,888100%1,01
Yesil Yapi Endustrisi A.S.0,3159510,3214460,3159510,318699%0,87
Yesil Yatirim Holding A.S.1,03001,06001,02001,0300%1,98
Yunsa Yunlu Sanayi ve Ticaret A.S.0,1136020,1142100,1117800,112995%-0,53
Zorlu Enerji Elektrik Üretim A.Ş.1,27441,31201,27441,2959%0,84