Amerikan Doları 50,0202 %0,07Euro 56,1186 %0,33Gram Altın 6.564,00 %3,09Ons Altın 4.058,61 %3,56Brent Petrol 94,9248 %-8,88EUR/USD 1,1219 %0,26Bitcoin 80.187,99 %3,53Ethereum 2.419,68 %6,37

19 Nisan 2006 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.2,03332,10002,01672,0833%4,17
Afyon Çimento Sanayi T.A.Ş.0,8096400,8151100,7330500,774080%-12,65
Akbank T.A.Ş.4,75744,88374,75744,7995%3,64
Akçansa Çimento Sanayi ve Ticaret A.Ş.9,00009,05008,95009,0000%2,86
Akenerji Elektrik Üretim A.Ş.0,8214800,8374300,8135100,821480%0,98
Akin Tekstil A.S.3,04003,04002,96003,0000%-0,66
Akmerkez Gayrimenkul Yatirim Ortakligi A.S.16,452216,636016,360316,3603%0,00
Aksa Akrilik Kimya Sanayii A.Ş.0,0817870,0824860,0803890,081088%-1,69
Aksigorta A.Ş.3,37993,49653,37993,4674%5,31
Aksu Enerji Ve Ticaret A.S.2,25922,32502,25922,3062%2,08
Alarko Carrier Sanayi ve Ticaret A.S.21,000021,400021,000021,2000%0,47
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,1010480,1045630,1010480,102806%1,74
Alarko Holding A.Ş.2,63912,66172,61662,6391%1,74
Alcatel Lucent Teletas Telekomunikasyon A.S.3,92243,95083,86563,8940%2,24
Alkim Alkali Kimya A.S.0,5563120,5645540,5480700,556312%1,50
Alkim Kagit Sanayi ve Ticaret A.S.0,1078570,1100000,1071420,107857%1,34
Altinyunus Cesme Turistik Inc.4,33864,33864,03944,0394%0,93
Anadolu Anonim Türk Sigorta Şirketi0,8190700,8538420,8113430,853842%7,80
Anadolu Efes Biracilik ve Malt Sanayii A.S.1,04101,04721,03471,0410%1,22
Anadolu Grubu Holding A.S.0,8431920,8431920,8234690,823469%-1,18
Anadolu Hayat Emeklilik A.S.2,02282,07512,00532,0228%1,75
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.2,17902,17902,14882,1588%2,39
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,9563971,00020,8760890,876089%-7,69
Arcelik A.S.11,317111,609811,219511,5122%4,42
Arena Bilgisayar Sanayi ve Ticaret A.Ş.2,95983,01272,90702,9598%0,90
Arsan Tekstil Sanayi ve Ticaret A.S.0,0421890,0435240,0419220,042189%0,64
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,5623410,5733670,5623410,566016%1,32
Ata Gayrimenkul Yatirim Ortakligi A.S.1,87031,92741,85611,8846%1,54
Atakule Gayrimenkul Yatirim Ortakligi A.S.1,44061,44701,42171,4280%0,00
Atlantis Yatirim Holding A.S.1,37561,37561,34161,3530%0,84
Atlas Yatırım Ortaklığı A.Ş.1,26271,29211,26271,2725%0,78
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,23861,27901,23861,2548%0,00
Ayen Enerji A.S.1,52291,56581,52291,5444%2,86
Aygaz A.S.5,50005,50005,40005,4000%1,89
Bagfas Bandirma Gübre Fabrikaları A.Ş.3,82223,82223,64023,6402%-1,96
Bak Ambalaj Sanayi ve Ticaret A.S.1,01801,04211,01801,0241%0,59
Banvit Bandirma Vitaminli Yem Sanayii A.S.2,44002,51002,41002,4200%2,54
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0882340,0888690,0875990,087599%0,00
Batisoke Cimento Sanayi ve Ticaret A.S.1,34661,35451,33861,3466%1,20
Besiktas Futbol Yatirimlari A.S.1,82071,84981,80251,8207%-0,99
Big Medya Teknoloji Anonim Sirketi5,94586,14575,89596,0458%5,22
BIM Birlesik Magazalar A.S.0,8958330,8958330,8645830,875000%0,60
Birlik Mensucat Fabric Industry and Trade Inc.5,82155,82155,72295,7886%-0,56
Blume Metal Kimya Anonim Sirketi0,3228330,3246680,3118280,313662%-2,84
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,58002,60002,56002,5800%1,57
Borusan Yatirim ve Pazarlama A.S.7,10007,30007,05007,2000%3,60
Bosch Fren Sistemleri A.Ş.19,257919,747518,197118,2787%0,00
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0357680,0357680,0352050,035487%0,80
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.2,09762,10982,07322,0854%0,00
Burcelik Bursa Celik Dokum Sanayi A.S.0,2538460,2538460,2384610,240384%-5,30
Burcelik Vana Sanayi ve Ticaret A.S.1,94471,94471,85181,8750%2,54
Bursa Cimento Fabrikasi A.S.5,56295,56295,13505,5094%0,98
Celik Halat ve Tel Sanayii A.S.2,55462,57722,50942,5094%-0,89
Cemtas Celik Makina Sanayi ve Ticaret A.S.2,15172,17932,13792,1517%1,96
Cim Beton Hazirbeton Prefabrication A.S.30,500030,500029,500029,7500%0,85
Cimentas Izmir Cimento Fabrikasi A.S.7,28417,42887,18767,2359%0,00
Coca-Cola İçecek A.Ş.17,500018,600017,500018,0000%2,27
Cosmos Yatirim Holding A.S.0,9700001,01000,9600001,0000%4,17
Creditwest Faktoring A.S.0,2839990,2853320,2813320,281332%0,48
Çelebi Hava Servisi A.Ş.16,944417,083316,527816,5278%3,48
Çimsa Çimento Sanayi ve Ticaret A.Ş.10,700010,800010,600010,7000%2,88
Dagi Yatirim Holding A.S.1,91971,95151,89581,9356%0,83
Dardanel Onentas Gida Sanayi A.S.1,65001,68001,63001,6600%3,11
Datagate Bilgisayar Malzemeleri Ticaret A.Ş.1,58671,59331,55331,5533%-0,85
Demisas Dokum Emaye Sanayi A.S.0,9890801,03760,9830101,0073%2,47
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.2,58002,64002,56002,5600%1,59
Derimod Konfeksiyon Ayakkabi A.S.0,8834700,8899700,8704800,870480%0,00
Desa Deri Sanayi Ve Ticaret A.S.0,1416380,1436470,1416380,141638%1,44
Deva Holding A.S.2,76952,83292,76952,7695%1,55
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.9,70009,70009,55009,5500%0,53
Dogan Burda Magazine Publishing and Media Inc.5,94586,14575,89596,0458%5,22
Dogan Sirketler Grubu Holdings A.S.1,89081,93581,87581,9058%4,10
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.1,75111,79491,66361,7402%2,58
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.1,75111,79491,66361,7402%2,58
Dogus Gayrimenkul Yatirim Ortakligi A.S.1,61251,64131,59811,6197%1,35
Dogus Otomotiv Servis ve Ticaret A.S.4,95005,00004,87504,8750%-1,02
Dogusan Boru Sanayii ve Ticaret A.S.1,64781,65601,62331,6233%-0,50
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.2,71092,72992,67302,6730%0,71
Dunya Holding A.Ş.13,987814,259413,852014,1236%1,96
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,1109480,1127170,1105060,111611%1,00
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,3433330,3466660,3333330,336666%-0,98
Eczacibasi Yatirim Holding A.S.3,32003,37333,30673,3600%2,02
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.3,66003,73703,66003,6792%0,00
Ege Endustri ve Ticaret A.S.13,200013,300012,900013,0000%-0,76
Ege Profil ve Sanayi A.S.0,8005890,9229010,7950290,911782%17,14
Ege Seramik Sanayi ve Ticaret A.Ş.3,10003,22003,08003,2200%1,26
Egeplast Ege Plastik Ticaret ve Sanayi A.S.1,04001,09001,03001,0800%4,85
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.1,26401,27471,25331,2693%2,15
Emek Elektrik Endüstrisi A.Ş.1,01001,03001,01001,0100%0,00
Eminis Ambalaj A.S.3,36303,40953,25453,4095%5,26
Enka Insaat ve Sanayi A.S.1,12801,12801,11001,1160%1,09
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,87921,87921,81401,8270%1,45
Eregli Demir ve Celik Fabrikalari T.A.S.0,5680300,5784850,5680300,571515%2,50
Ersu Meyve ve Gida Sanayi A.S.0,9865800,9970200,9761400,976140%0,00
Escort Teknoloji Yatırım A.Ş.0,0383270,0394270,0383270,039061%2,90
Federal-Mogul Izmit Piston12,642912,785712,428612,6429%0,57
Fenerbahçe Futbol A.Ş.10,184010,231610,088810,1840%0,47
Ford Otomotiv Sanayi A.Ş.1,28001,33001,28001,3200%3,12
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0076100,0076100,0069670,006967%1,43
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.3,29903,32383,22463,2494%0,77
Garanti Faktoring A.S.1,57011,62661,53621,5588%0,73
Garanti Yatirim Ortakligi A.S.0,9201200,9420300,9201200,937650%1,42
Gentas Genel Metal Sanayi ve Ticaret A.S.0,1680260,1680260,1662760,166276%0,53
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,2367530,2385740,2312890,233111%0,79
Global Yatırım Holding A.Ş.0,4353900,4529060,4353900,442897%4,12
Goodyear Lastikleri T.A.Ş.0,1058470,1074150,1050630,105063%0,75
Göltaş Göller Bölgesi Çimento A.Ş.30,200031,200030,000030,4000%1,33
GSD Denizcilik Gayrimenkul A.Ş.0,7649800,7706500,7536500,753650%0,76
GSD Holding A.S.0,8666700,8888900,8611100,866670%1,30
Gubre Fabrikalari T.A.S.0,2452000,2465400,2425000,243850%0,00
Hacı Ömer Sabancı Holding A.Ş.9,18919,37869,14179,3312%86,63
Hektaş Ticaret T.A.Ş.0,0263020,0264730,0259600,025960%0,66
Hürriyet Gazetecilik ve Matbaacılık A.Ş.4,80775,00004,80774,9519%4,25
ICBC Turkey Bank A.S.1,94371,95741,91631,9163%0,72
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,2960000,3140000,2960000,310000%1,31
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,6767500,6926400,6767500,679930%0,47
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,5900000,5900000,5800000,580000%0,00
Ihlas Holding A.S.0,6992800,7071400,6914300,699280%0,00
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,2732800,2777600,2732800,273280%0,55
Intema Insaat ve Tesisat Malzeme A.S.1,87881,91091,86271,8788%1,74
Inveo Yatırım Holding A.Ş.0,0545190,0585660,0540430,058566%9,82
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.2,48282,49552,18992,1899%-12,24
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.2,48282,49552,18992,1899%-12,24
Is Finansal Kiralama A.S.0,9977400,9977400,9711300,977780%0,00
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,65221,68031,64281,6522%2,92
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,2396120,2418200,2351950,239612%1,40
Isiklar Enerji ve Yapı Holding A.Ş.2,60002,86002,53002,6000%12,55
Izmir Demir Celik Sanayi A.S.0,7337200,7470000,7304000,737040%0,00
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.3,69603,72003,64803,6720%-1,29
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.1,00211,00980,9789700,986670%0,79
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,3473800,3522000,3377300,342550%1,43
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,8106200,8168600,7919200,798150%1,59
Karsan Otomotiv Sanayii ve Ticaret A.S.2,61932,66742,61932,6434%1,85
Karsu Tekstil Sanayii ve Ticaret A.S.0,9600000,9700000,9500000,950000%-1,04
Kartonsan Karton Sanayi ve Ticaret A.Ş.132,14132,86127,86128,57%0,00
Kent Gıda Maddeleri Sanayii A.Ş.38,750039,000038,500038,7500%0,65
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,2996500,3086800,2906300,290630%0,00
Kervansaray Yatirim Holding A.S.2,36502,36502,30592,3295%1,55
Klimasan Klima Sanayi ve Ticaret A.Ş.0,9318200,9848500,9242400,962120%4,10
Koç Holding A.Ș.6,95247,09526,95246,9524%1,39
Konfrut Gida Sanayi ve Ticaret A.S.0,1671870,1687500,1640620,167187%0,94
Konya Cimento Sanayii A.S.84,000084,500083,000084,0000%1,20
Kordsa Teknik Tekstil A.S.0,2868570,2973830,2868570,292120%2,78
Koza Anadolu Metal Madencilik A.S.0,9564001,00020,8760900,876090%-7,69
Kristal Kola ve Meşrubat Sanayi A.Ş.1,51001,55601,51001,5330%3,09
Kuvva Gıda Ticaret ve Sanayi A.Ş.2,41002,43002,38002,3900%-1,24
Kütahya Porselen Sanayi A.Ş.2,46752,46752,45132,4675%0,00
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0519510,0519510,0512190,051463%0,48
Logo Yazilim Sanayi ve Ticaret A.S.5,60005,60005,50005,5500%0,91
Luks Kadife Ticaret Sanayii A.S.1,97511,97511,90091,9009%-3,03
Lydia Holding AS2,66502,71992,66502,6924%2,62
Makina Takim Endustrisi A.S.0,7191200,7191200,6645000,682710%-1,32
Marka Yatirim Holding A.S.0,8317400,8317400,8149300,831740%1,02
Marmaris Altinyunus Turistik Tesisler A.S.10,300010,500010,300010,3000%-0,96
Marshall Boya ve Vernik Sanayi A.Ş.18,103218,263417,943017,9430%0,00
Marti Otel İşletmeleri A.Ş.2,25002,32002,25002,3000%3,14
Mazhar Zorlu Holding A.S.1,40001,46001,39001,4500%4,32
Menderes Tekstil Sanayi ve Ticaret A.S.0,4761300,4864800,4761300,479580%4,51
Merko Gıda Sanayi ve Ticaret A.Ş.1,88382,00821,88381,9193%0,94
Metemtur Otelcilik ve Turizm AS1,64461,65401,58851,5979%-2,84
Metro Ticari ve Mali Yatirimlar Holding A.S.1,59981,61011,58951,6101%1,30
Metro Yatirim Ortakligi A.S.0,8600000,8666700,8533300,860000%1,57
Migros Ticaret Anonim Sirketi16,200016,800016,200016,6000%3,75
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.2,66502,71992,66502,6924%2,62
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,23501,24451,22551,2350%0,78
Mondi Turkey Corrugated Cardboard Inc.1,23501,24451,22551,2350%0,78
Net Holding A.S.0,8422700,9076900,8340900,891330%7,92
Netas Telekomunikasyon A.S.4,00004,07504,00004,0500%3,85
Nuh Cimento Sanayi A.S.8,65008,75008,65008,7000%1,16
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.1,43751,46251,41251,4250%-0,87
Otokar Otomotiv ve Savunma Sanayi A.Ş.14,000014,000013,700013,8000%0,73
Oyak Cimento Fabrikalari A.S.1,86481,88601,84361,8648%1,15
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0112300,0116340,0112300,011365%1,20
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.3,32003,34003,28003,3000%2,48
Parsan Makina Parçaları Sanayi A.Ş.1,91131,92911,87571,8846%0,95
Penguen Gıda Sanayi A.Ş.1,03541,06991,02681,0526%2,52
Petkim Petrokimya Holding A.S.0,6010700,6010700,5913700,596220%1,65
Petrokent Turizm A.Ş.25,100025,700025,000025,2500%1,00
Pınar Entegre Et ve Un Sanayi A.Ş.0,4171420,4171420,4085710,408571%0,00
Pinar Su Sanayi ve Ticaret A.S.0,2680640,2680640,2644660,264466%-0,68
Pinar Sut Mamulleri Sanayii A.S.0,7642850,7642850,7571420,757142%0,95
Plastik Kart Akıllı Kart Teknolojileri A.Ş.2,56002,60002,54002,5600%0,79
QNB Bank A.Ş.1,72331,73581,71081,7108%-0,72
QNB Finansal Kiralama A.S.4,84234,94704,84234,8685%0,54
QNB Finansal Kiralama A.Ş.0,5568440,5688840,5568440,559854%0,54
QNB Finansbank A.Ş.2,82932,84982,80882,8088%-0,72
Ral Yatirim Holding A.S.0,1134710,1150360,1126880,113471%0,69
Ray Sigorta A.S.3,55433,63703,52133,5378%1,90
Reysaş Ticaret A.Ş.0,1874220,1944940,1874220,194494%5,77
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.1,48001,57001,48001,5500%1,31
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.1,07081,09151,07081,0777%0,00
Sanko Pazarlama İthalat İhracat A.Ş.1,40081,41461,38011,4146%1,99
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,1640000,1640000,1620000,162000%-0,61
Sasa Polyester Sanayi A.Ş.0,0058040,0059070,0058040,005804%0,90
Selcuk Gida Endustri Ihracat A.S.22,289522,722322,073122,5059%1,96
Serve Film Prodüksiyon Eglence A.S.2,41002,43002,38002,3900%-1,24
Soktas Tekstil Sanayi ve Ticaret A.S.2,29432,33722,27292,2729%-0,93
Sonmez Filament Sentetik A.S.1,23001,26001,23001,2500%3,31
Sonmez Pamuklu Sanayii A.S.0,2698270,2713770,2636240,265174%3,64
Söke Değirmencilik Sanayi ve Ticaret A.Ş.4,86004,87004,83004,8500%0,41
Şeker Finansal Kiralama A.Ş.2,86542,88422,80882,8277%0,67
Şekerbank T.A.Ş.1,78421,79511,77321,7732%0,00
Tat Gida Sanayi A.S.2,23002,27002,22002,2600%2,26
Tek Art Insaat Ticaret Turizm A.S.1,25961,25961,18501,1850%-1,55
Tera Finansal Yatırımlar Holding A.Ş.0,6910850,7025550,6824820,696820%0,83
Tera Yatirim Teknoloji Holding A.Ş.0,2806930,2943850,2692820,280693%4,24
Tofas Turk Otomobil Fabrikasi A.S.4,40004,46004,40004,4400%3,26
Trabzonspor Sportif Yatirim Ve Ticaret A.S.2,34542,38382,30692,3262%0,00
Tukas Gida Sanayi ve Ticaret A.S.0,2129620,2166660,2129620,212962%0,00
Tupras Turkiye Petrol Rafinerileri A.S.3,85713,96433,85713,8929%3,81
Turcas Petrol A.S.2,93222,98282,93222,9322%0,87
Turk Prysmian Kablo ve Sistemleri A.S.1,36761,38101,35421,3542%0,60
Turk Sise ve Cam Fabrikalari A.S.1,26671,28741,25631,2667%3,39
Turk Traktor ve Ziraat Makineleri A.S.17,300017,700017,200017,5000%2,34
Turkcell Iletisim Hizmetleri A.S.7,33567,58857,33567,3777%2,94
Turkish Airlines Inc.0,9256900,9383700,9193500,925690%2,82
Turkiye Sigorta A.S.0,0873440,0897570,0873440,088792%3,37
Turkiye Sınai Kalkınma Bankası A.Ş.0,7590800,7736800,7444900,751790%0,00
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,79641,81381,77891,7789%0,00
Türkiye Garanti Bankası A.Ş.3,00133,11902,97783,0602%5,69
Türkiye Kalkınma ve Yatırım Bankası A.Ş.2,19242,19242,16722,1798%1,17
Türkiye Vakıflar Bankası T.A.O.3,91384,14413,91384,0929%5,96
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.2,00002,00001,89831,9152%0,00
Usak Seramik Sanayii A.S.0,1766070,1791850,1740290,176607%1,48
Ülker Bisküvi Sanayi A.Ş.5,20005,30005,20005,2500%1,94
Vakif Finansal Kiralama A.S.0,0275010,0277380,0272640,027264%0,88
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,1898420,1924910,1898420,190725%1,41
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.1,06831,06831,00091,0476%1,00
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,7656300,8203100,7492200,798440%7,35
Vestel Elektronik Sanayi ve Ticaret A.S.5,15005,20005,10005,1000%1,59
Viking Kagit ve Seluloz A.S.1,19001,20001,17001,1800%0,85
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,2950000,3050000,2910000,296000%2,42
Yapi ve Kredi Bankasi A.S.1,90331,94161,90331,9161%2,74
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,9013600,9013600,8881000,892520%0,50
Yesil Yapi Endustrisi A.S.0,3214460,3269410,3186990,318699%0,00
Yesil Yatirim Holding A.S.1,04001,06001,03001,0400%0,97
Yunsa Yunlu Sanayi ve Ticaret A.S.0,1142100,1172470,1123870,116640%3,23
Zorlu Enerji Elektrik Üretim A.Ş.1,30661,31741,30661,3120%1,24