Amerikan Doları 50,0196 %0,00Euro 56,1719 %-0,00Gram Altın 6.566,50 %-0,03Ons Altın 4.060,42 %-0,02Brent Petrol 95,0186 %-0,17EUR/USD 1,1230 %-0,00Bitcoin 80.103,73 %-0,04Ethereum 2.419,60 %-0,06

21 Nisan 2003 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,5619040,5619040,5523800,561904%1,72
Afyon Çimento Sanayi T.A.Ş.0,0897200,0897200,0875300,089720%1,24
Akbank T.A.Ş.1,03101,05971,03101,0310%0,93
Akçansa Çimento Sanayi ve Ticaret A.Ş.2,52862,54292,51432,5286%0,00
Akenerji Elektrik Üretim A.Ş.1,22031,23621,19631,2203%2,00
Akin Tekstil A.S.2,51002,51002,43002,4900%2,47
Aksa Akrilik Kimya Sanayii A.Ş.0,0978640,0984240,0939500,097864%4,79
Aksigorta A.Ş.0,8141300,8141300,7841400,814130%4,40
Aksu Enerji Ve Ticaret A.S.0,6647300,6868900,6558600,664730%2,04
Alarko Carrier Sanayi ve Ticaret A.S.8,62508,68758,56258,6250%0,00
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0217910,0219670,0214390,021791%1,64
Alarko Holding A.Ş.1,04661,06921,03761,0466%1,31
Alcatel Lucent Teletas Telekomunikasyon A.S.2,46262,49912,40162,4626%3,06
Alkim Alkali Kimya A.S.0,3543910,3585120,3486220,354391%1,65
Alkim Kagit Sanayi ve Ticaret A.S.0,1630950,1654760,1619040,163095%0,00
Altinyunus Cesme Turistik Inc.1,13901,17311,13061,1390%0,00
Anadolu Anonim Türk Sigorta Şirketi0,2318120,2318120,2202210,231812%7,14
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,3288750,3539590,3260880,328875%3,51
Anadolu Grubu Holding A.S.0,0498750,0525000,0498750,049875%0,00
Anadolu Hayat Emeklilik A.S.0,2720200,2735800,2454400,272020%10,13
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,4640520,4665740,4539640,464052%2,22
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,3128890,3147850,3034070,312889%-1,20
Arcelik A.S.5,138215,41465,10575,1057%7,53
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,5153300,5219300,4955100,515330%1,30
Arsan Tekstil Sanayi ve Ticaret A.S.0,0881160,0881160,0841110,085446%1,59
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1793610,1823010,1764200,179361%2,52
Ata Gayrimenkul Yatirim Ortakligi A.S.0,3569300,3569300,3555100,356930%0,80
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,3222500,3285600,3159300,322250%0,00
Atlantis Yatirim Holding A.S.0,5944000,5944000,5887400,594400%0,00
Atlas Yatırım Ortaklığı A.Ş.0,3504300,3523900,3484700,350430%-0,56
Avrasya Gayrimenkul Yatirim Ortakligi A.S.0,9228600,9390500,8095300,922860%0,89
Ayen Enerji A.S.0,7775400,7820100,7641300,777540%1,75
Aygaz A.S.3,24243,24243,15153,2424%4,90
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,24981,26191,23771,2498%0,00
Bak Ambalaj Sanayi ve Ticaret A.S.1,37951,37951,34031,3494%-1,54
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,18751,27501,13121,1875%3,83
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0365630,0368170,0349120,036563%2,86
Batisoke Cimento Sanayi ve Ticaret A.S.0,3007800,3007800,2968000,298790%0,67
Besiktas Futbol Yatirimlari A.S.0,3645720,3645720,3586280,364572%2,22
Big Medya Teknoloji Anonim Sirketi2,25972,25972,17442,1844%0,46
Birlik Mensucat Fabric Industry and Trade Inc.4,19354,19353,84814,1935%8,51
Blume Metal Kimya Anonim Sirketi0,7623730,7795700,7566410,762373%-0,75
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.0,8600000,8600000,8200000,860000%6,17
Borusan Yatirim ve Pazarlama A.S.1,39171,40001,33331,3917%3,73
Bosch Fren Sistemleri A.Ş.1,63001,65001,61001,6300%1,87
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0471750,0471750,0454150,046647%2,71
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.0,9939001,07320,9756100,993900%1,87
Burcelik Bursa Celik Dokum Sanayi A.S.0,0457690,0465380,0453840,045769%-0,83
Bursa Cimento Fabrikasi A.S.1,20891,20891,19821,2089%0,89
Celik Halat ve Tel Sanayii A.S.1,04451,11231,00831,0445%2,21
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,3885100,3885100,3540200,377010%7,19
Cim Beton Hazirbeton Prefabrication A.S.9,00009,00008,35008,7500%5,42
Cimentas Izmir Cimento Fabrikasi A.S.3,11143,23203,06323,1114%2,38
Coca-Cola İçecek A.Ş.2,06002,08002,04002,0600%1,48
Cosmos Yatirim Holding A.S.0,4593500,4593500,4593500,459350%-7,04
Çelebi Hava Servisi A.Ş.5,58335,58335,47225,5556%2,04
Çimsa Çimento Sanayi ve Ticaret A.Ş.2,52782,54172,50002,5278%-0,55
Dagi Yatirim Holding A.S.0,7965500,7965500,7567200,796550%15,61
Dardanel Onentas Gida Sanayi A.S.0,9200000,9400000,9000000,920000%2,22
Demisas Dokum Emaye Sanayi A.S.0,2535500,2600600,2383800,253550%6,36
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.1,50001,50001,48001,5000%1,35
Derimod Konfeksiyon Ayakkabi A.S.0,5187900,5458500,5097600,518790%4,55
Deva Holding A.S.0,2997400,2997400,2920800,297190%0,87
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.1,39001,40001,38001,3900%1,46
Dogan Burda Magazine Publishing and Media Inc.2,25972,25972,17182,1844%0,58
Dogan Sirketler Grubu Holdings A.S.0,4021600,4021600,3931600,399160%2,31
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,5362810,5526980,5362810,536281%-1,01
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,5362800,5527000,5362800,536280%-1,01
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,1950400,1973000,1905000,195040%2,38
Dogusan Boru Sanayii ve Ticaret A.S.0,7260100,7423300,7178500,726010%1,14
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.1,17051,17051,09871,1058%5,48
Dunya Holding A.Ş.31,914033,951031,099131,9140%-3,29
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0640930,0651990,0629880,064093%5,45
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1962960,1962960,1907400,192592%-0,95
Eczacibasi Yatirim Holding A.S.1,06671,07501,05831,0667%0,00
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.1,55071,55071,47361,5218%1,94
Ege Endustri ve Ticaret A.S.14,000014,200013,300014,0000%10,24
Ege Profil ve Sanayi A.S.0,1136830,1152840,1120820,113683%-1,39
Ege Seramik Sanayi ve Ticaret A.Ş.0,6000000,6121200,5878800,600000%2,06
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,5005900,5059700,5005900,500590%1,09
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,2435600,2471100,2417800,243560%0,74
Emek Elektrik Endüstrisi A.Ş.0,5950000,6050000,5850000,595000%3,48
Eminis Ambalaj A.S.1,38711,38711,34061,3871%3,47
Enka Insaat ve Sanayi A.S.0,5690360,5791080,5640010,569036%0,89
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,00481,03100,9918001,0048%1,32
Eregli Demir ve Celik Fabrikalari T.A.S.0,1502350,1510100,1463630,150235%3,19
Ersu Meyve ve Gida Sanayi A.S.0,7565000,7609700,7520200,756500%1,20
Escort Teknoloji Yatırım A.Ş.0,0482300,0495140,0476800,048230%-0,76
Federal-Mogul Izmit Piston2,28572,34292,24292,2857%1,91
Ford Otomotiv Sanayi A.Ş.0,4475000,4500000,4425000,447500%1,70
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0047440,0047730,0046940,004744%1,50
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.1,10381,11621,07281,1038%2,89
Garanti Faktoring A.S.0,2914300,2982100,2891700,291430%-0,77
Garanti Yatirim Ortakligi A.S.0,1713500,1713500,1679100,171350%0,00
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0479810,0482830,0476800,047981%1,27
Goodyear Lastikleri T.A.Ş.0,0964380,0964380,0948700,096438%1,65
Göltaş Göller Bölgesi Çimento A.Ş.3,70003,80003,54003,7000%3,35
GSD Denizcilik Gayrimenkul A.Ş.0,2099900,2133300,2066600,209990%0,00
GSD Holding A.S.0,3702800,3702800,3463900,358330%9,09
Gubre Fabrikalari T.A.S.0,0890700,0913100,0883200,089070%0,00
Hacı Ömer Sabancı Holding A.Ş.1,85521,86831,84201,8552%1,44
Hektaş Ticaret T.A.Ş.0,0171330,0171330,0168100,016810%0,65
Hürriyet Gazetecilik ve Matbaacılık A.Ş.1,27781,27781,24421,2610%1,35
ICBC Turkey Bank A.S.0,3695700,3764200,3558900,369570%1,89
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,0966000,0976000,0950000,096600%0,63
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.1,03261,05640,9372901,0326%11,11
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,7850000,8000000,7700000,785000%0,64
Ihlas Holding A.S.1,16281,19431,06071,1628%17,46
Intema Insaat ve Tesisat Malzeme A.S.0,6166200,6166200,6037800,603780%0,54
Inveo Yatırım Holding A.Ş.0,0238070,0242830,0219020,023807%17,65
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,6748100,6875400,6684400,674810%-1,85
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,6748060,6875380,6684400,674806%-1,85
Is Finansal Kiralama A.S.0,0698400,0705100,0671800,069840%4,99
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,4552800,4599700,4412000,455280%5,44
Isiklar Enerji ve Yapı Holding A.Ş.0,9600001,05000,9600000,960000%-3,03
Izmir Demir Celik Sanayi A.S.0,2025200,2041800,1975400,202520%2,52
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,4752800,4785600,4621700,475280%2,84
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,1635400,1635400,1615800,162240%0,00
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0618300,0626500,0614200,061830%0,67
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,1323000,1323000,1301800,130710%-0,40
Karsan Otomotiv Sanayii ve Ticaret A.S.2,06662,10271,87442,0666%10,26
Karsu Tekstil Sanayii ve Ticaret A.S.0,8500000,8800000,8333300,850000%2,00
Kartonsan Karton Sanayi ve Ticaret A.Ş.42,142942,142941,428641,4286%-0,85
Kent Gıda Maddeleri Sanayii A.Ş.0,0146000,0157000,0143000,014600%2,82
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,0678700,0693200,0588500,067870%3,29
Kervansaray Yatirim Holding A.S.1,04811,05481,03471,0481%1,96
Klimasan Klima Sanayi ve Ticaret A.Ş.0,4318200,4431800,4166700,431820%5,56
Koç Holding A.Ș.4,69014,71964,66064,6901%1,27
Konfrut Gida Sanayi ve Ticaret A.S.0,0437500,0437500,0421870,042968%1,85
Konya Cimento Sanayii A.S.12,900013,500012,800012,9000%0,78
Kordsa Teknik Tekstil A.S.0,0938640,0947410,0903550,093864%4,90
Koza Anadolu Metal Madencilik A.S.0,3128900,3147900,3034100,312890%-1,20
Kristal Kola ve Meşrubat Sanayi A.Ş.5,78695,78695,32705,5953%4,29
Kuvva Gıda Ticaret ve Sanayi A.Ş.0,5544160,5641430,5519850,554416%0,44
Kütahya Porselen Sanayi A.Ş.1,08441,09091,05841,0844%1,83
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0332920,0335360,0323170,033292%3,02
Logo Yazilim Sanayi ve Ticaret A.S.1,06671,07221,04441,0667%2,67
Luks Kadife Ticaret Sanayii A.S.1,12861,26231,12861,1286%-8,43
Lydia Holding AS0,5838210,5838210,5632160,570084%3,75
Makina Takim Endustrisi A.S.0,4005200,4187300,4005200,400520%0,00
Marmaris Altinyunus Turistik Tesisler A.S.2,18062,23612,18062,1806%1,29
Marshall Boya ve Vernik Sanayi A.Ş.10,974011,45479,932710,9740%0,00
Marti Otel İşletmeleri A.Ş.0,8500000,8500000,8200000,820000%-1,20
Mazhar Zorlu Holding A.S.0,6700000,6800000,6600000,670000%0,00
Menderes Tekstil Sanayi ve Ticaret A.S.0,3588200,3691700,3519200,358820%4,00
Merko Gıda Sanayi ve Ticaret A.Ş.1,09301,10181,05741,0930%3,36
Metemtur Otelcilik ve Turizm AS3,88373,97143,85453,8837%-0,75
Metro Ticari ve Mali Yatirimlar Holding A.S.0,9031100,9203100,8687100,903110%2,94
Metro Yatirim Ortakligi A.S.1,83331,90001,81671,8333%-2,65
Migros Ticaret Anonim Sirketi5,88005.920.000,005.840.000,005.920.000,00%0,00
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,5838200,5838200,5632200,570080%3,75
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,5066600,5106200,4947900,506660%3,23
Mondi Turkey Corrugated Cardboard Inc.0,5066640,5114140,4955810,506664%3,23
Net Holding A.S.0,2071600,2207900,2071600,207160%-2,56
Netas Telekomunikasyon A.S.3,17503,27503,17503,1750%-0,78
Nuh Cimento Sanayi A.S.2,57502,57502,45002,5000%2,04
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,3475000,3500000,3375000,347500%2,96
Otokar Otomotiv ve Savunma Sanayi A.Ş.3,05233,06863,00333,0523%1,63
Oyak Cimento Fabrikalari A.S.0,5449690,5449690,5213890,529249%1,51
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0071280,0071950,0071280,007128%0,95
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.7,75007,75007,55007,7000%4,05
Parsan Makina Parçaları Sanayi A.Ş.0,1993900,2007200,1954100,199390%3,44
Penguen Gıda Sanayi A.Ş.2,37282,45902,35122,3728%-1,79
Petkim Petrokimya Holding A.S.0,7174000,7222500,6931600,717400%2,78
Petrokent Turizm A.Ş.8,16008,16007,85408,1600%7,38
Pınar Entegre Et ve Un Sanayi A.Ş.0,0767850,0773800,0761900,076785%0,00
Pinar Su Sanayi ve Ticaret A.S.0,0573840,0573840,0561440,057074%0,55
Pinar Sut Mamulleri Sanayii A.S.0,0985220,1004920,0980290,098522%0,50
QNB Bank A.Ş.0,1473530,1489040,1427000,147353%2,15
QNB Finansal Kiralama A.S.0,4042900,4064200,4000300,404290%1,06
QNB Finansal Kiralama A.Ş.0,0464910,0467360,0460020,046491%1,06
QNB Finansbank A.Ş.0,2419200,2444700,2342800,241920%2,15
Ral Yatirim Holding A.S.0,1252090,1267740,1236440,125209%2,56
Ray Sigorta A.S.0,9009800,9340500,8596500,900980%4,81
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,4825000,4875000,4750000,482500%0,52
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.1,19511,20901,19511,1951%2,37
Sanko Pazarlama İthalat İhracat A.Ş.2,29442,32892,19082,2944%8,13
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0655000,0675000,0640000,065500%1,55
Sasa Polyester Sanayi A.Ş.0,0078350,0078760,0074620,007835%5,59
Selcuk Gida Endustri Ihracat A.S.50,854754,100849,556350,8547%-3,09
Serve Film Prodüksiyon Eglence A.S.0,5544200,5641400,5519900,554420%0,44
Soktas Tekstil Sanayi ve Ticaret A.S.1,20081,20081,04641,1493%13,56
Sonmez Filament Sentetik A.S.0,8000000,8071400,7928600,800000%0,90
Sonmez Pamuklu Sanayii A.S.0,1364640,1373500,1351350,136464%0,98
Şekerbank T.A.Ş.0,2167300,2167300,2101600,212350%0,00
Tat Gida Sanayi A.S.1,82221,87781,81111,8222%-2,38
Tek Art Insaat Ticaret Turizm A.S.2,47252,56582,44922,4725%0,00
Tera Finansal Yatırımlar Holding A.Ş.0,2867570,2867570,2724190,286757%15,61
Tera Yatirim Teknoloji Holding A.Ş.0,2921030,3057950,2761280,292103%6,67
Tofas Turk Otomobil Fabrikasi A.S.1,48261,49291,47581,4826%0,46
Tukas Gida Sanayi ve Ticaret A.S.0,4111110,4425920,4055550,411111%3,26
Tupras Turkiye Petrol Rafinerileri A.S.1,45711,47141,42861,4571%3,03
Turcas Petrol A.S.0,5419700,5419700,5292900,541970%2,40
Turk Prysmian Kablo ve Sistemleri A.S.0,4089500,4089500,4022400,408950%1,67
Turk Sise ve Cam Fabrikalari A.S.0,2746100,2746100,2687400,273140%2,20
Turkcell Iletisim Hizmetleri A.S.1,75561,76481,72801,7556%1,60
Turkish Airlines Inc.0,000940000,000940000,000910000,00093000%2,20
Turkiye Sigorta A.S.0,0227920,0227920,0219580,022653%3,82
Turkiye Sınai Kalkınma Bankası A.Ş.0,0826000,0846700,0811800,081180%1,78
Türk Tuborg Bira ve Malt Sanayii A.Ş.2,51142,51142,45912,4765%3,65
Türkiye Garanti Bankası A.Ş.0,4446000,4446000,4330900,442300%2,67
Türkiye Kalkınma ve Yatırım Bankası A.Ş.0,7056200,7056200,6930200,693020%0,92
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,5016900,5288100,4881400,501690%3,49
Usak Seramik Sanayii A.S.0,0560760,0573650,0547860,056076%2,35
Vakif Finansal Kiralama A.S.0,0053580,0053580,0048830,005310%2,75
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0259780,0259780,0256030,025728%1,98
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,3656100,3656100,3526400,365610%3,68
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2871100,2898400,2789100,287110%3,96
Vestel Elektronik Sanayi ve Ticaret A.S.3,75003,77503,67503,7500%2,74
Viking Kagit ve Seluloz A.S.0,3794100,3823500,3735300,379410%1,57
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0500000,0500000,0480000,049000%-2,00
Yapi ve Kredi Bankasi A.S.0,4113200,4138700,4062100,411320%1,90
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,1365000,1388600,1349200,136500%-0,58
Yesil Yapi Endustrisi A.S.0,9890660,9890660,9560970,956097%1,46
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0988870,0995620,0978750,098887%1,03
Zorlu Enerji Elektrik Üretim A.Ş.1,12921,13591,11571,1292%1,20