Amerikan Doları 50,0422 %0,05Euro 56,2164 %0,08Gram Altın 6.573,50 %0,08Ons Altın 4.062,89 %0,04Brent Petrol 94,6854 %-0,52EUR/USD 1,1234 %0,03Bitcoin 80.482,00 %0,43Ethereum 2.424,87 %0,16

27 Nisan 2001 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,6730150,6793650,6349200,673015%13,98
Afyon Çimento Sanayi T.A.Ş.0,0697500,0697500,0656500,069750%18,60
Akbank T.A.Ş.0,5323200,5323200,4972200,532320%15,19
Akçansa Çimento Sanayi ve Ticaret A.Ş.1,66861,66861,55431,6686%17,74
Akenerji Elektrik Üretim A.Ş.1,57521,57521,45551,5752%16,18
Akin Tekstil A.S.2,20002,20002,06672,1333%1,59
Aksa Akrilik Kimya Sanayii A.Ş.0,0592780,0592780,0548040,059278%8,16
Aksigorta A.Ş.1,15691,15691,09261,1569%17,39
Aksu Enerji Ve Ticaret A.S.1,15221,15221,06361,1522%13,04
Alarko Carrier Sanayi ve Ticaret A.S.6,62506,62506,06256,6250%9,28
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0316320,0316320,0289960,031632%12,50
Alarko Holding A.Ş.1,66921,66921,55641,6692%13,85
Alcatel Lucent Teletas Telekomunikasyon A.S.3,29153,29153,04773,2915%10,20
Alkim Alkali Kimya A.S.0,2406560,2406560,2208760,240656%15,87
Alkim Kagit Sanayi ve Ticaret A.S.0,0440470,0440470,0400000,044047%13,50
Altinyunus Cesme Turistik Inc.1,11721,11721,02001,1172%30,68
Anadolu Anonim Türk Sigorta Şirketi0,2861370,2861370,2571610,286137%12,86
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,2619850,2619850,2452630,261985%13,25
Anadolu Grubu Holding A.S.0,0269230,0269230,0255760,026923%11,11
Anadolu Hayat Emeklilik A.S.0,4269200,4269200,4028700,426920%18,33
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,4371510,4371510,4035240,437151%14,29
Arcelik A.S.1,99875,99611,99871,9987%18,00
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,7069200,7069200,6738900,706920%27,38
Arsan Tekstil Sanayi ve Ticaret A.S.0,0216580,0216580,0207680,021064%14,52
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,0972120,0972120,0894350,097212%16,28
Ata Gayrimenkul Yatirim Ortakligi A.S.0,6139300,6210700,5639600,613930%10,26
Atlantis Yatirim Holding A.S.0,5094800,5094800,4528700,509480%12,50
Atlas Yatırım Ortaklığı A.Ş.0,3083400,3083400,2691800,308340%18,87
Avrasya Gayrimenkul Yatirim Ortakligi A.S.5,62415,62415,45365,6241%15,79
Ayen Enerji A.S.5,53615,53615,30305,5361%10,46
Aygaz A.S.3,18183,18182,92933,1818%12,50
Bagfas Bandirma Gübre Fabrikaları A.Ş.0,8979100,8979100,8493800,897910%19,36
Bak Ambalaj Sanayi ve Ticaret A.S.1,56621,56621,40061,4006%9,41
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,10571,10571,04931,1057%15,29
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0320560,0320560,0298340,032056%18,82
Batisoke Cimento Sanayi ve Ticaret A.S.0,2350500,2350500,2151300,235050%26,88
Big Medya Teknoloji Anonim Sirketi1,79341,79341,65001,7934%11,11
Birlik Mensucat Fabric Industry and Trade Inc.4,44024,76913,94684,4402%5,88
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.0,5333300,5333300,4933300,533330%8,11
Borusan Yatirim ve Pazarlama A.S.1,96671,96671,83331,9667%13,46
Bosch Fren Sistemleri A.Ş.1,14001,14001,04001,1400%18,75
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0174610,0174610,0158420,017461%16,43
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.0,9146300,9146300,8536600,914630%13,64
Burcelik Bursa Celik Dokum Sanayi A.S.0,0326920,0330760,0307690,032692%10,39
Bursa Cimento Fabrikasi A.S.0,5705500,5705500,5259800,570550%14,29
Celik Halat ve Tel Sanayii A.S.0,7347400,7347400,6895300,734740%14,04
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,3494300,3494300,3264400,349430%15,15
Cim Beton Hazirbeton Prefabrication A.S.6,50006,50006,00006,4000%18,52
Cimentas Izmir Cimento Fabrikasi A.S.2,45222,53262,45222,4522%5,17
Coca-Cola İçecek A.Ş.4,65004,65004,30004,6500%12,05
Cosmos Yatirim Holding A.S.0,3410300,3410300,3201500,341030%8,89
Çelebi Hava Servisi A.Ş.71,000071,000064,000070,0000%11,11
Çimsa Çimento Sanayi ve Ticaret A.Ş.1,73611,73611,63191,7361%19,05
Dagi Yatirim Holding A.S.1,87191,87191,71261,7922%7,14
Dardanel Onentas Gida Sanayi A.S.0,6800000,6800000,6800000,680000%0,00
Demisas Dokum Emaye Sanayi A.S.0,1343600,1343600,1235300,134360%14,82
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.1,47501,47501,25001,4750%20,41
Derimod Konfeksiyon Ayakkabi A.S.0,6225400,6315700,5593900,622540%15,00
Deva Holding A.S.0,1753800,1753800,1594300,175380%12,24
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.1,30001,30001,20001,3000%13,04
Dogan Burda Magazine Publishing and Media Inc.1,79341,79341,65001,7934%11,11
Dogan Sirketler Grubu Holdings A.S.0,6028400,6028400,5777200,602840%14,29
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,5275980,5426720,4974490,527598%12,90
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,5276000,5426700,4974500,527600%12,90
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,2381300,2381300,2222500,238130%12,91
Dogusan Boru Sanayii ve Ticaret A.S.2,76522,76522,76522,7652%0,00
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.0,6606300,6606300,5960100,660630%15,00
Dunya Holding A.Ş.21,457021,457019,420021,4570%10,49
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0179020,0183440,0179020,017902%1,25
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.1,65001,65001,58001,6500%10,00
Eczacibasi Yatirim Holding A.S.1,45001,45001,35001,4500%12,99
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.1,27621,27621,15581,2762%8,16
Ege Endustri ve Ticaret A.S.2,85002,90002,60002,8500%14,00
Ege Profil ve Sanayi A.S.0,0531840,0543930,0495580,053184%11,11
Ege Seramik Sanayi ve Ticaret A.Ş.0,8242400,8363600,7515200,824240%7,94
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,7535800,7804900,7266700,753580%14,29
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,1760000,1760000,1653300,176000%12,50
Emek Elektrik Endüstrisi A.Ş.0,9476900,9476900,8875200,947690%12,50
Eminis Ambalaj A.S.1,65311,65311,44651,6014%26,53
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.0,6206000,6206000,5684000,620600%18,89
Eregli Demir ve Celik Fabrikalari T.A.S.0,1064810,1064810,1026090,106481%14,58
Ersu Meyve ve Gida Sanayi A.S.1,20861,22351,13401,2086%6,58
Escort Teknoloji Yatırım A.Ş.0,0421780,0421780,0381440,042178%22,34
Federal-Mogul Izmit Piston0,6571400,6571400,6142900,657140%12,20
Ford Otomotiv Sanayi A.Ş.0,3700000,3700000,3550000,370000%21,31
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0028660,0028660,0026190,002866%11,56
Garanti Faktoring A.S.0,3671100,3727600,3445200,367110%6,56
Garanti Yatirim Ortakligi A.S.0,0749100,0749100,0714700,074910%11,54
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0414930,0414930,0384750,041493%3,77
Goodyear Lastikleri T.A.Ş.0,0807570,0807570,0737010,080757%13,19
Göltaş Göller Bölgesi Çimento A.Ş.1,68001,68001,54001,6800%21,74
GSD Denizcilik Gayrimenkul A.Ş.0,3233300,3233300,2999900,323330%16,87
GSD Holding A.S.0,1121500,1121500,1121500,112150%10,65
Gubre Fabrikalari T.A.S.0,0733500,0733500,0681100,073350%16,67
Hacı Ömer Sabancı Holding A.Ş.2,13152,13152,01312,1315%12,50
Hektaş Ticaret T.A.Ş.0,0183570,0183570,0167090,018357%15,02
Hürriyet Gazetecilik ve Matbaacılık A.Ş.1,04081,04081,04081,0408%23,81
ICBC Turkey Bank A.S.0,7528400,7528400,7117700,752840%26,44
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1070000,1070000,0980000,107000%13,83
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.1,82501,82501,82501,8250%0,00
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,7500000,7500000,7000000,750000%3,45
Ihlas Holding A.S.0,9232100,9232100,9232100,923210%0,00
Intema Insaat ve Tesisat Malzeme A.S.0,5780800,5780800,5202800,578080%15,38
Inveo Yatırım Holding A.Ş.2,14882,14882,04652,1488%12,50
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.1,90981,97351,71881,9098%27,66
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.1,90981,97351,71881,9098%27,66
Is Finansal Kiralama A.S.0,1613000,1613000,1480000,161300%15,48
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,9035200,9035200,8213800,903520%14,93
Isiklar Enerji ve Yapı Holding A.Ş.2,95002,95002,70002,9500%7,27
Izmir Demir Celik Sanayi A.S.0,2116500,2116500,1992000,211650%31,44
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,4064400,4064400,3736700,406440%6,90
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,0660700,0660700,0601800,066070%16,10
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0413500,0413500,0376700,041350%13,47
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0661500,0661500,0582100,066150%16,28
Karsan Otomotiv Sanayii ve Ticaret A.S.5,10655,10654,68605,1065%13,33
Karsu Tekstil Sanayii ve Ticaret A.S.0,3733300,3800000,3400000,373330%13,13
Kartonsan Karton Sanayi ve Ticaret A.Ş.37,142937,142933,928636,4286%7,37
Kent Gıda Maddeleri Sanayii A.Ş.0,0262500,0262500,0250000,026250%11,70
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,0487400,0487400,0487400,048740%0,00
Kervansaray Yatirim Holding A.S.0,5282400,5375000,4819000,528240%11,77
Klimasan Klima Sanayi ve Ticaret A.Ş.1,07581,07580,9848501,0758%12,70
Koç Holding A.Ș.6,48956,48956,34206,4895%14,29
Konfrut Gida Sanayi ve Ticaret A.S.0,0371090,0371090,0343750,037109%17,29
Konya Cimento Sanayii A.S.6,40006,40006,20006,4000%10,34
Kordsa Teknik Tekstil A.S.0,1462060,1462060,1345090,146206%11,11
Kristal Kola ve Meşrubat Sanayi A.Ş.9,58109,58107,66489,5810%-21,88
Kuvva Gıda Ticaret ve Sanayi A.Ş.2,53002,53002,35002,5300%27,78
Kütahya Porselen Sanayi A.Ş.0,3214300,3214300,3084400,321430%19,28
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0279770,0285150,0263630,027977%23,81
Logo Yazilim Sanayi ve Ticaret A.S.1,27781,27781,16671,2778%19,48
Luks Kadife Ticaret Sanayii A.S.0,7870700,8019200,6831200,787070%30,86
Lydia Holding AS1,15911,15911,08611,1591%15,88
Makina Takim Endustrisi A.S.0,4187300,4187300,3641100,418730%15,00
Marmaris Altinyunus Turistik Tesisler A.S.4,02784,02783,79634,0278%27,94
Marshall Boya ve Vernik Sanayi A.Ş.14,258314,418513,136814,2583%17,11
Marti Otel İşletmeleri A.Ş.1,42501,42501,35001,4250%32,56
Mazhar Zorlu Holding A.S.0,8125000,8250000,7625000,812500%6,56
Menderes Tekstil Sanayi ve Ticaret A.S.0,9981000,9981000,9118400,998100%2,53
Merko Gıda Sanayi ve Ticaret A.Ş.1,46621,46621,37731,4662%13,79
Metro Ticari ve Mali Yatirimlar Holding A.S.1,85471,85471,74431,8547%13,51
Metro Yatirim Ortakligi A.S.1,10001,10001,01671,1000%11,86
Migros Ticaret Anonim Sirketi6,40006.400.000,006.000.000,006.400.000,00%11,63
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.1,15911,15911,08391,1591%16,13
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,6887500,6887500,6175000,688750%17,57
Mondi Turkey Corrugated Cardboard Inc.0,6887470,6887470,6174970,688747%17,57
Net Holding A.S.1,51281,51281,39021,5128%27,59
Netas Telekomunikasyon A.S.7,90007,90007,30007,9000%12,86
Nuh Cimento Sanayi A.S.1,95831,95831,75001,9583%17,50
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,5687500,5687500,5125000,568750%15,19
Otokar Otomotiv ve Savunma Sanayi A.Ş.2,99242,99242,77482,9924%14,58
Oyak Cimento Fabrikalari A.S.0,2538530,2538530,2328920,253853%15,96
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0033450,0033450,0031500,003345%14,28
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.9,50009,50008,60009,3000%9,41
Parsan Makina Parçaları Sanayi A.Ş.0,1967400,1967400,1887600,196740%15,63
Penguen Gıda Sanayi A.Ş.1,35731,37641,26171,3573%5,97
Petkim Petrokimya Holding A.S.0,7932000,7932000,7403200,793200%11,11
Petrokent Turizm A.Ş.6,52806,83406,32406,5280%18,52
Pınar Entegre Et ve Un Sanayi A.Ş.0,0351190,0351190,0351190,035119%0,00
Pinar Su Sanayi ve Ticaret A.S.0,0570740,0570740,0521110,057074%12,20
Pinar Sut Mamulleri Sanayii A.S.0,1067320,1067320,0968800,106732%12,07
Platform Turizm Tasimacilik A.S.17,800018,000017,800018,0000%6,51
QNB Bank A.Ş.0,1295790,1295790,1247800,129579%14,41
QNB Finansal Kiralama A.S.0,3723700,3776900,3510900,372370%11,11
QNB Finansal Kiralama A.Ş.0,0428210,0435550,0403740,042821%10,76
QNB Finansbank A.Ş.0,2127400,2127400,2048600,212740%14,90
Ral Yatirim Holding A.S.0,1369470,1369470,1369470,136947%0,00
Ray Sigorta A.S.1,85981,85981,81851,8598%5,88
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,5350000,5350000,4900000,535000%13,83
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.1,89981,89981,74781,8998%14,58
Sanko Pazarlama İthalat İhracat A.Ş.1,96661,96661,79411,9666%17,53
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0510000,0510000,0470000,051000%15,91
Sasa Polyester Sanayi A.Ş.0,0054930,0054930,0050780,005493%10,43
Selcuk Gida Endustri Ihracat A.S.34,083534,083530,837534,0835%10,53
Serve Film Prodüksiyon Eglence A.S.2,52502,52502,35002,5250%27,85
Soktas Tekstil Sanayi ve Ticaret A.S.0,3302100,3302100,3087700,321630%5,63
Sonmez Filament Sentetik A.S.0,6714300,6785700,6142900,671430%10,59
Sonmez Pamuklu Sanayii A.S.0,0832960,0841820,0797510,083296%17,50
Söke Değirmencilik Sanayi ve Ticaret A.Ş.5,40005,60005,40005,5500%2,78
Şekerbank T.A.Ş.0,1387100,1387100,1321600,138710%9,28
Tat Gida Sanayi A.S.1,34821,34821,22961,3482%10,98
Tek Art Insaat Ticaret Turizm A.S.5,50495,50495,13175,5049%29,67
Tera Finansal Yatırımlar Holding A.Ş.0,6738790,6738790,6165280,645203%7,14
Tera Yatirim Teknoloji Holding A.Ş.0,6503870,6503870,6503870,650387%16,33
Tofas Turk Otomobil Fabrikasi A.S.1,29521,29521,21341,2952%20,25
Tukas Gida Sanayi ve Ticaret A.S.0,3888880,3888880,3611110,388888%10,53
Tupras Turkiye Petrol Rafinerileri A.S.1,59921,59921,49251,5992%13,64
Turcas Petrol A.S.0,4174100,4174100,3973000,417410%15,28
Turk Prysmian Kablo ve Sistemleri A.S.0,5154100,5154100,4859600,515410%16,67
Turk Sise ve Cam Fabrikalari A.S.0,2080900,2080900,1901500,208090%13,73
Turkcell Iletisim Hizmetleri A.S.1,02251,02251,02251,0225%13,77
Turkish Airlines Inc.0,0016800,0016800,0015500,001680%8,39
Turkiye Sigorta A.S.0,0156830,0156830,0147180,015683%14,03
Turkiye Sınai Kalkınma Bankası A.Ş.0,1310300,1343000,1226200,131030%19,49
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,58711,58711,48241,5871%9,64
Türkiye Garanti Bankası A.Ş.0,3913100,3913100,3673500,391310%13,95
Türkiye Kalkınma ve Yatırım Bankası A.Ş.1,43641,43641,33561,4364%16,33
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,2847500,2847500,2610200,284750%13,51
Usak Seramik Sanayii A.S.0,0870140,0870140,0773460,087014%5,47
Vakif Finansal Kiralama A.S.0,0053850,0053850,0050010,005385%11,70
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0380930,0380930,0343460,038093%19,61
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,4148700,4148700,3824600,414870%10,34
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2089800,2089800,1913200,208980%12,69
Vestel Elektronik Sanayi ve Ticaret A.S.3,20003,20003,00003,2000%16,36
Viking Kagit ve Seluloz A.S.0,5189100,5189100,4869700,518910%12,07
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0450000,0510000,0450000,048000%6,67
Yapi ve Kredi Bankasi A.S.0,8090100,8090100,7664300,809010%14,46
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,1467500,1467500,1341300,146750%16,25
Yesil Yapi Endustrisi A.S.1,75201,75201,62461,7520%22,22
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0455620,0455620,0455620,045562%14,41
Zorlu Enerji Elektrik Üretim A.Ş.282,57282,57264,91282,57%18,52