Amerikan Doları 50,0342 %0,03Euro 56,3043 %0,24Gram Altın 6.680,50 %1,71Ons Altın 4.129,67 %1,68Brent Petrol 93,7682 %-1,49EUR/USD 1,1253 %0,20Bitcoin 80.560,00 %0,53Ethereum 2.428,48 %0,31

19 Nisan 2007 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.1,80001,85001,80001,8500%0,00
Afyon Çimento Sanayi T.A.Ş.0,6263700,6373200,6236400,634580%-0,85
Akbank T.A.Ş.4,91325,01614,83604,9904%1,04
Akçansa Çimento Sanayi ve Ticaret A.Ş.8,05008,15007,80008,1000%0,00
Akenerji Elektrik Üretim A.Ş.0,8294600,8613600,8214800,861360%4,85
Akin Tekstil A.S.2,64002,70002,64002,6800%-0,74
Akmerkez Gayrimenkul Yatirim Ortakligi A.S.15,808815,808815,441215,7169%1,79
Aksa Akrilik Kimya Sanayii A.Ş.0,1121270,1149590,1121270,114393%-0,49
Aksigorta A.Ş.4,05014,16664,05014,1666%0,00
Aksu Enerji Ve Ticaret A.S.1,29901,31781,28021,3084%-0,71
Alarko Carrier Sanayi ve Ticaret A.S.15,900016,500015,800016,1000%0,63
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0926920,0933690,0920150,092692%0,00
Alarko Holding A.Ş.1,65751,69721,64761,6972%-0,58
Alcatel Lucent Teletas Telekomunikasyon A.S.2,53542,64902,50122,5808%0,89
Alkim Alkali Kimya A.S.0,4697750,4862580,4574120,482137%0,00
Alkim Kagit Sanayi ve Ticaret A.S.0,0814280,0857140,0800000,084285%0,00
Altinyunus Cesme Turistik Inc.4,03944,07683,96464,0394%-3,57
Anadolu Anonim Türk Sigorta Şirketi0,5640760,5833940,5563490,579530%-1,32
Anadolu Efes Biracilik ve Malt Sanayii A.S.1,16641,18521,15381,1852%0,53
Anadolu Grubu Holding A.S.0,9150001,01000,9150001,0000%0,50
Anadolu Hayat Emeklilik A.S.2,46152,48182,40042,4818%-1,61
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.1,73761,78141,72301,7668%0,00
Arcelik A.S.9,12209,46349,07329,4146%1,05
Arena Bilgisayar Sanayi ve Ticaret A.Ş.1,79701,83931,77591,8288%-0,57
Armada Bilgisayar Sistemleri Sanayi ve Ticaret A.S.1,35001,36001,33001,3400%-2,19
Arsan Tekstil Sanayi ve Ticaret A.S.0,0299060,0304400,0296390,030173%0,00
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,3932710,3969460,3859200,389595%-3,64
Ata Gayrimenkul Yatirim Ortakligi A.S.1,00201,01860,9771401,0020%-0,82
Atakule Gayrimenkul Yatirim Ortakligi A.S.1,15001,18791,15001,1816%0,00
Atlantis Yatirim Holding A.S.1,00001,04000,9900001,0000%1,01
Atlas Yatırım Ortaklığı A.Ş.1,07601,16401,07601,0858%8,82
Avrasya Gayrimenkul Yatirim Ortakligi A.S.0,6152400,6395300,5990500,615240%5,56
Ayen Enerji A.S.1,00811,02421,00281,0188%0,00
Aygaz A.S.4,50004,70004,46004,7000%2,17
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,81001,90001,76001,8500%1,09
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,1574250,1574250,1561550,157425%-0,80
Batisoke Cimento Sanayi ve Ticaret A.S.1,32261,33061,30671,3306%1,21
Big Medya Teknoloji Anonim Sirketi3,65743,67743,55753,6574%-2,14
BIM Birlesik Magazalar A.S.1,69791,73961,69791,7188%0,61
Birlik Mensucat Fabric Industry and Trade Inc.5,62425,72295,55845,6571%0,00
Blume Metal Kimya Anonim Sirketi0,2402910,2421250,2347880,240291%-0,76
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,20002,26002,20002,2600%0,00
Borusan Yatirim ve Pazarlama A.S.4,44004,52004,42004,5200%0,44
Bosch Fren Sistemleri A.Ş.14,035414,198613,872214,1170%-0,57
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0526670,0526670,0518220,052385%-1,59
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.2,00002,07321,92682,0000%0,61
Burcelik Bursa Celik Dokum Sanayi A.S.0,1484610,1484610,1415380,143846%1,08
Burcelik Vana Sanayi ve Ticaret A.S.0,7438100,7593000,7438100,751550%-2,02
Bursa Cimento Fabrikasi A.S.4,62154,66434,57874,6643%2,83
Carrefoursa Carrefour Sabanci Ticaret Merkezi A.S.2,86222,92732,82972,9110%-1,11
Celik Halat ve Tel Sanayii A.S.3,59463,63983,57203,5946%-1,85
Cemtas Celik Makina Sanayi ve Ticaret A.S.1,94481,97241,91721,9586%-0,70
Cim Beton Hazirbeton Prefabrication A.S.20,600020,600020,100020,4000%-2,86
Cimentas Izmir Cimento Fabrikasi A.S.6,02996,22295,98176,2229%1,57
Coca-Cola İçecek A.Ş.10,700010,800010,700010,8000%1,89
Cosmos Yatirim Holding A.S.0,8900000,8900000,8600000,860000%-5,49
Çelebi Hava Servisi A.Ş.15,555616,666715,555616,6667%0,00
Çimsa Çimento Sanayi ve Ticaret A.Ş.9,900010,05009,800010,0500%0,50
Dagi Yatirim Holding A.S.1,60901,64091,60901,6170%0,00
Dardanel Onentas Gida Sanayi A.S.0,9700000,9800000,9600000,960000%-1,03
Datagate Bilgisayar Malzemeleri Ticaret A.Ş.0,9066700,9066700,8400000,880000%-1,49
Demisas Dokum Emaye Sanayi A.S.0,8191700,8434500,8191700,837380%-0,72
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.1,45001,46001,43001,4600%-0,68
Derimod Konfeksiyon Ayakkabi A.S.1,06541,11081,06541,0784%-1,19
Desa Deri Sanayi Ve Ticaret A.S.0,1044710,1054750,1024620,104471%-0,95
Deva Holding A.S.4,27054,27054,18594,2705%0,00
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.5,70005,75005,60005,7500%-0,86
Dogan Burda Magazine Publishing and Media Inc.3,65743,67743,55753,6574%-2,14
Dogan Sirketler Grubu Holdings A.S.1,55511,62861,54291,6163%0,76
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,8000000,8200000,7900000,800000%-1,23
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,8000000,8200000,7900000,800000%-1,23
Dogus Gayrimenkul Yatirim Ortakligi A.S.1,74211,75651,69891,7493%-0,41
Dogus Otomotiv Servis ve Ticaret A.S.3,22503,27503,17503,2750%-1,50
Dogusan Boru Sanayii ve Ticaret A.S.0,9870501,00340,9788900,995210%0,00
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.5,30815,30815,21335,2607%-0,89
Dunya Holding A.Ş.7,46927,46927,19767,3334%-1,82
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0963620,0981300,0950350,097246%-0,90
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,2400000,2466660,2366660,240000%0,00
Eczacibasi Yatirim Holding A.S.3,33333,46673,33333,4667%1,96
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.5,24925,24925,20105,2010%0,00
Ege Endustri ve Ticaret A.S.14,400014,600014,300014,5000%0,00
Ege Profil ve Sanayi A.S.0,6226800,6282400,6115610,617120%-2,63
Ege Seramik Sanayi ve Ticaret A.Ş.2,56002,66002,52002,6600%0,76
Egeplast Ege Plastik Ticaret ve Sanayi A.S.1,78001,86001,67001,7400%-6,45
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.1,69331,73331,68001,7333%-0,76
Emek Elektrik Endüstrisi A.Ş.0,6300000,6400000,6200000,630000%-3,08
Eminis Ambalaj A.S.2,54162,58812,54162,5726%0,00
Enka Insaat ve Sanayi A.S.2,59212,67612,55612,6161%0,00
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.2,24462,24462,19242,2185%0,00
Eregli Demir ve Celik Fabrikalari T.A.S.1,02451,04551,01761,0385%-1,32
Ersu Meyve ve Gida Sanayi A.S.0,8100000,8200000,8000000,810000%-2,41
Escort Teknoloji Yatırım A.Ş.0,0353930,0366770,0350260,035760%-2,01
Euro Menkul Kiymet Yatirim Ortakligi A.S.0,2883150,2927850,2860800,288315%0,78
Federal-Mogul Izmit Piston10,214310,285710,071410,2857%-0,69
Fenerbahçe Futbol A.Ş.11,421311,611611,326111,5640%0,00
Ford Otomotiv Sanayi A.Ş.1,18001,20001,17001,2000%0,00
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0050900,0051390,0050900,005139%0,00
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.1,97201,97201,95961,9720%0,00
Garanti Faktoring A.S.0,9804700,9940200,9759500,989500%0,46
Garanti Yatirim Ortakligi A.S.0,7051900,7126100,6977700,705190%-1,04
Gentas Genel Metal Sanayi ve Ticaret A.S.0,1540240,1601500,1522740,159275%1,68
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,1639060,1657270,1620850,165727%-1,09
Global Yatırım Holding A.Ş.0,2677400,2802510,2677400,277749%1,84
Goodyear Lastikleri T.A.Ş.0,1450500,1466180,1450500,146618%0,54
Göltaş Göller Bölgesi Çimento A.Ş.25,200025,400024,800025,4000%0,00
GSD Denizcilik Gayrimenkul A.Ş.0,6459800,6969800,6459800,696980%6,03
GSD Holding A.S.0,7833300,8944400,7833300,894440%16,67
Gubre Fabrikalari T.A.S.0,2505900,2559700,2505900,253280%-1,05
Guler Yatirim Holding A.S.0,0821120,0841910,0821120,083152%0,00
Hacı Ömer Sabancı Holding A.Ş.4,65774,89454,65774,8156%-2,40
Hektaş Ticaret T.A.Ş.0,0152000,0155420,0150290,015371%-1,10
Hub Girişim Sermayesi Yatırım Ortaklığı A.Ş.0,0426720,0504680,0426720,047186%5,50
Hürriyet Gazetecilik ve Matbaacılık A.Ş.3,84623,92313,82693,8846%-2,88
ICBC Turkey Bank A.S.1,32091,45781,32091,4578%8,12
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,2100000,2160000,2100000,214000%0,00
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,4965000,5076500,4909200,507650%1,11
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,1900000,1900000,1800000,180000%-5,26
Ihlas Holding A.S.0,5185700,5578600,5107100,557860%4,41
Ingram Micro Bilisim Sistemleri A.S.1,35001,36001,33001,3400%-4,29
Intema Insaat ve Tesisat Malzeme A.S.1,34891,35531,32961,3553%-3,21
Inveo Yatırım Holding A.Ş.0,0257120,0269020,0254740,025474%0,00
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.3,37403,46953,34223,4377%-3,57
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.3,37403,46953,34223,4377%-2,70
Is Finansal Kiralama A.S.0,8460800,8673700,8301200,856720%0,00
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,47381,48321,44561,4644%-1,89
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,2175270,2219450,2153190,219736%0,00
Isiklar Enerji ve Yapı Holding A.Ş.1,06001,06001,03001,0600%-2,75
Izmir Demir Celik Sanayi A.S.1,12881,16201,09561,1537%1,46
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.2,30402,34002,28002,3280%-1,02
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.1,49541,51081,46461,5031%1,56
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.1,20971,22221,17851,2097%0,00
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,4390500,4535200,4342200,448700%-1,06
Karel Elektronik Sanayi Ve Ticaret A.S.1,96122,00401,93971,9826%0,00
Karsan Otomotiv Sanayii ve Ticaret A.S.1,53451,58371,47701,5427%-3,59
Karsu Tekstil Sanayii ve Ticaret A.S.0,7800000,8100000,7700000,800000%2,56
Kartonsan Karton Sanayi ve Ticaret A.Ş.97,500098,500096,000097,5000%-0,51
Kent Gıda Maddeleri Sanayii A.Ş.40,750041,000040,000041,0000%1,23
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,2346700,2346700,2292500,232860%-0,77
Klimasan Klima Sanayi ve Ticaret A.Ş.1,03031,04541,01521,0454%-2,82
Koç Holding A.Ș.6,38106,80956,28576,7619%3,65
Konfrut Gida Sanayi ve Ticaret A.S.0,1500000,1543750,1500000,151875%-0,41
Konya Cimento Sanayii A.S.68,000068,500067,000068,0000%-1,45
Kordsa Teknik Tekstil A.S.0,1894830,1905360,1863250,189483%-2,70
Koza Anadolu Metal Madencilik A.S.1,73761,78141,72301,7668%-1,63
Kristal Kola ve Meşrubat Sanayi A.Ş.0,8584600,8814500,8507900,873790%-0,87
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,72001,74001,70001,7300%0,00
Kütahya Porselen Sanayi A.Ş.1,38311,38961,37011,3896%-0,93
Logo Yazilim Sanayi ve Ticaret A.S.2,74002,78002,72002,7400%-1,44
Luks Kadife Ticaret Sanayii A.S.2,02002,06002,01002,0300%-0,49
Makina Takim Endustrisi A.S.0,3003900,3003900,2821900,300390%0,00
Marka Yatirim Holding A.S.1,64671,81471,51221,6803%11,11
Marmaris Altinyunus Turistik Tesisler A.S.31,500031,500031,250031,2500%-0,79
Marshall Boya ve Vernik Sanayi A.Ş.15,000015,100015,000015,1000%-0,66
Marti Otel İşletmeleri A.Ş.1,61001,62001,58001,6100%-2,42
Mazhar Zorlu Holding A.S.2,05002,18002,03002,0900%-2,34
Menderes Tekstil Sanayi ve Ticaret A.S.0,3753600,3900800,3680000,382720%-1,89
Merko Gıda Sanayi ve Ticaret A.Ş.1,11961,13741,10181,1374%1,59
Metemtur Otelcilik ve Turizm AS1,22411,23341,19611,2241%-0,76
Metro Ticari ve Mali Yatirimlar Holding A.S.1,72361,83721,72361,7649%0,59
Metro Yatirim Ortakligi A.S.0,6466700,6466700,6266700,646670%-1,02
Migros Ticaret Anonim Sirketi17,100017,500017,100017,4000%-0,57
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.1,84081,86821,81331,8545%-4,93
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.3,23003,34873,20623,3250%2,94
Mondi Turkey Corrugated Cardboard Inc.3,23003,34873,20623,3250%2,94
Net Holding A.S.0,5969500,6214800,5969500,613300%-1,32
Netas Telekomunikasyon A.S.3,30003,37503,27503,3500%0,75
Nuh Cimento Sanayi A.S.10,100010,30009,800010,3000%0,98
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,9700001,00000,9650000,995000%1,02
Otokar Otomotiv ve Savunma Sanayi A.Ş.16,900017,300016,800017,2000%-0,58
Oyak Cimento Fabrikalari A.S.1,46221,47281,46221,4728%0,00
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0177540,0177540,0168120,016947%-0,78
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.2,04002,06002,02002,0400%-0,97
Parsan Makina Parçaları Sanayi A.Ş.1,99132,08911,96462,0624%-0,43
Penguen Gıda Sanayi A.Ş.0,9577300,9922400,9318500,983620%1,79
Petkim Petrokimya Holding A.S.0,6737800,7271000,6689300,717400%3,50
Petrokent Turizm A.Ş.23,800023,900023,700023,9000%-0,83
Pınar Entegre Et ve Un Sanayi A.Ş.0,4571420,4685710,4571420,468571%0,61
Pinar Su Sanayi ve Ticaret A.S.0,4137900,4155890,4065940,413790%-0,43
Pinar Sut Mamulleri Sanayii A.S.0,8928570,8928570,8357140,857142%-4,76
Plastik Kart Akıllı Kart Teknolojileri A.Ş.1,58001,60001,55001,5900%0,63
QNB Finansal Kiralama A.S.3,74363,78013,70713,7436%-0,97
QNB Finansal Kiralama A.Ş.0,4304990,4346990,4262990,430499%-2,38
QNB Finansbank A.Ş.2,33732,41932,33732,3578%-1,71
Ral Yatirim Holding A.S.0,1525990,1690320,1494680,163554%22,22
Ray Sigorta A.S.3,75273,78583,75273,7858%0,44
Reysaş Ticaret A.Ş.0,1577170,1605460,1570100,159132%1,35
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.1,05001,08001,05001,0700%0,00
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,5803000,5872080,5733910,587208%-1,16
Sanko Pazarlama İthalat İhracat A.Ş.1,16621,17301,15241,1730%-0,58
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,1980000,2020000,1960000,202000%1,00
Sasa Polyester Sanayi A.Ş.0,0039380,0040930,0039380,004042%-1,25
Selcuk Ecza Deposu Ticaret ve Sanayi A.S.2,31882,35512,30072,3370%0,78
Selcuk Gida Endustri Ihracat A.S.11,902211,902211,469411,6858%-1,82
Serve Film Prodüksiyon Eglence A.S.1,72001,74001,70001,7300%1,17
Silverline Endustri ve Ticaret A.S.0,1765300,1775510,1734690,176530%0,00
Soktas Tekstil Sanayi ve Ticaret A.S.1,20931,21791,20081,2179%0,00
Sonmez Filament Sentetik A.S.1,82001,82001,74001,7600%-1,68
Sonmez Pamuklu Sanayii A.S.0,1907390,2046960,1907390,201594%4,00
Söke Değirmencilik Sanayi ve Ticaret A.Ş.6,91006,91006,81006,8900%-3,09
Şeker Finansal Kiralama A.Ş.0,9802601,00850,9802600,989680%-0,94
Şekerbank T.A.Ş.1,47771,57621,46671,5324%1,45
Tat Gida Sanayi A.S.2,92002,92002,88002,9000%-1,36
TAV Havalimanlari Holding A.S.8,47568,70468,32298,5519%-0,88
Tek Art Insaat Ticaret Turizm A.S.2,13662,17402,10862,1553%0,87
Tera Yatirim Teknoloji Holding A.Ş.0,1665900,1711540,1643070,166590%-1,35
Tofas Turk Otomobil Fabrikasi A.S.5,60006,00005,55005,9000%1,72
Trabzonspor Sportif Yatirim Ve Ticaret A.S.1,99931,99931,96091,9801%0,00
Tukas Gida Sanayi ve Ticaret A.S.0,1537030,1555550,1537030,155555%1,20
Tupras Turkiye Petrol Rafinerileri A.S.4,17864,32144,17864,2143%-0,84
Turcas Petrol A.S.3,21033,21033,13443,1850%-0,79
Turk Prysmian Kablo ve Sistemleri A.S.0,9761100,9975600,9653800,992200%0,00
Turk Sise ve Cam Fabrikalari A.S.1,06941,10051,05901,0902%-1,87
Turk Traktor ve Ziraat Makineleri A.S.15,700016,400015,600016,2000%3,18
Turkcell Iletisim Hizmetleri A.S.7,35007,70007,30007,6000%2,01
Turkish Airlines Inc.1,01441,04621,00811,0398%0,61
Turkiye Sigorta A.S.0,1008560,1051990,0998910,102303%-2,30
Turkiye Sınai Kalkınma Bankası A.Ş.0,6612800,6831800,6481400,678800%1,31
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,29061,29761,28361,2976%-1,06
Türkiye Garanti Bankası A.Ş.3,97244,14893,94294,0900%0,00
Türkiye Kalkınma ve Yatırım Bankası A.Ş.1,62541,63801,58761,6254%-0,77
Türkiye Vakıflar Bankası T.A.O.3,72003,90003,70003,8800%1,04
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.5,72885,79665,55935,5932%0,61
Usak Seramik Sanayii A.S.0,1011940,1024830,0999050,102483%-0,63
Ülker Bisküvi Sanayi A.Ş.5,45005,55005,35005,5500%0,91
Vakif Finansal Kiralama A.S.0,0103360,0106210,0102420,010526%-0,89
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,1209690,1218520,1192030,120969%0,00
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,7900000,7950000,7800000,790000%-1,25
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,8093800,8257800,8039100,820310%-0,66
Vestel Beyaz Esya Sanayi ve Ticaret A.S.2,41002,46002,39002,4500%0,82
Vestel Elektronik Sanayi ve Ticaret A.S.3,54003,60003,52003,5800%-1,65
Viking Kagit ve Seluloz A.S.1,57001,67001,57001,6400%1,86
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,2890000,2960000,2840000,292000%0,34
Yapi ve Kredi Bankasi A.S.1,95792,03521,94502,0223%0,64
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,5125400,5743900,5103300,569970%9,32
Yesil Yapi Endustrisi A.S.0,2225390,2280340,2197920,225287%-3,53
Yesil Yatirim Holding A.S.0,9200001,02000,8600000,920000%8,24
Zorlu Enerji Elektrik Üretim A.Ş.0,9732401,00010,9678600,994750%0,00