Amerikan Doları 50,0434 %0,05Euro 56,3450 %0,31Gram Altın 6.645,50 %1,25Ons Altın 4.114,21 %1,30Brent Petrol 94,5714 %-0,64EUR/USD 1,1259 %0,26Bitcoin 80.426,00 %0,36Ethereum 2.420,49 %-0,02

25 Nisan 2003 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,5523800,5523800,5476190,552380%-0,85
Afyon Çimento Sanayi T.A.Ş.0,0886200,0902600,0886200,088620%-1,23
Akbank T.A.Ş.1,03101,05010,9737501,0310%3,85
Akçansa Çimento Sanayi ve Ticaret A.Ş.2,44292,47142,42862,4429%-1,16
Akenerji Elektrik Üretim A.Ş.1,22821,22821,20431,2282%0,65
Akin Tekstil A.S.2,41002,41002,25002,3700%-0,84
Aksa Akrilik Kimya Sanayii A.Ş.0,0973050,0973050,0950680,097305%0,58
Aksigorta A.Ş.0,7969900,8012800,7798500,796990%0,00
Aksu Enerji Ve Ticaret A.S.0,6603000,6868900,6514300,660300%0,00
Alarko Carrier Sanayi ve Ticaret A.S.8,62508,68758,43758,6250%0,73
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0210880,0210880,0205610,021088%0,00
Alarko Holding A.Ş.1,06471,06921,03311,0647%2,61
Alcatel Lucent Teletas Telekomunikasyon A.S.2,36502,37722,31632,3650%-0,51
Alkim Alkali Kimya A.S.0,3461500,3461500,3321390,346150%1,20
Alkim Kagit Sanayi ve Ticaret A.S.0,1726190,1726190,1642850,172619%5,84
Altinyunus Cesme Turistik Inc.1,11361,13061,11361,1136%1,55
Anadolu Anonim Türk Sigorta Şirketi0,2260170,2279480,2221530,226017%0,00
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,3316620,3372360,3205140,331662%2,59
Anadolu Grubu Holding A.S.0,0525000,0525000,0525000,052500%0,00
Anadolu Hayat Emeklilik A.S.0,2626400,2642000,2532600,262640%1,82
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,4817060,4842280,4716180,481706%0,00
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,2939260,2996140,2920290,293926%-1,90
Arcelik A.S.5,170715,51225,10575,1057%0,00
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,5021100,5054200,4955100,502110%-3,19
Arsan Tekstil Sanayi ve Ticaret A.S.0,0822420,0822420,0787700,080106%-1,64
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1764200,1793610,1720100,176420%2,56
Ata Gayrimenkul Yatirim Ortakligi A.S.0,3440900,3512200,3440900,344090%-0,82
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,3096100,3159300,3032900,309610%-2,00
Atlantis Yatirim Holding A.S.0,5830800,5830800,5830800,583080%-0,96
Atlas Yatırım Ortaklığı A.Ş.0,3406400,3523900,3406400,340640%-5,94
Avrasya Gayrimenkul Yatirim Ortakligi A.S.0,9876201,09290,8095300,987620%18,45
Ayen Enerji A.S.0,7641300,7641300,7507300,764130%-0,58
Aygaz A.S.3,24243,24243,15153,1818%-0,94
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,20371,20851,18911,2037%0,00
Bak Ambalaj Sanayi ve Ticaret A.S.1,28911,28911,26501,2740%0,71
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,11881,16251,10001,1188%-3,76
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0349120,0355470,0346580,034912%-2,83
Batisoke Cimento Sanayi ve Ticaret A.S.0,3107400,3107400,3007800,306760%0,65
Besiktas Futbol Yatirimlari A.S.0,3645720,3665540,3606100,364572%-1,08
Big Medya Teknoloji Anonim Sirketi2,19952,19952,05892,1241%-0,47
Birlik Mensucat Fabric Industry and Trade Inc.4,07844,09483,78244,0784%7,36
Blume Metal Kimya Anonim Sirketi0,7967660,8082310,7795700,796766%3,73
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.0,8600000,9450000,8400000,860000%-1,15
Borusan Yatirim ve Pazarlama A.S.1,37501,39171,36671,3750%-1,79
Bosch Fren Sistemleri A.Ş.1,59001,59001,56001,5900%0,00
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0462950,0462950,0445340,045767%0,00
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,04881,06101,00611,0488%2,99
Burcelik Bursa Celik Dokum Sanayi A.S.0,0461530,0469230,0457690,046153%0,00
Bursa Cimento Fabrikasi A.S.1,17681,18751,16611,1768%-0,90
Celik Halat ve Tel Sanayii A.S.1,00831,01730,9947301,0083%-1,33
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,4114900,4114900,3862100,404600%0,57
Cim Beton Hazirbeton Prefabrication A.S.8,75008,75008,65008,7000%-1,69
Cimentas Izmir Cimento Fabrikasi A.S.3,03913,06323,01503,0391%-0,79
Coca-Cola İçecek A.Ş.2,05002,06002,01002,0500%0,00
Cosmos Yatirim Holding A.S.0,4454300,4454300,4036700,421070%-3,97
Çelebi Hava Servisi A.Ş.5,58335,58335,38895,5278%0,51
Çimsa Çimento Sanayi ve Ticaret A.Ş.2,51392,54172,50002,5139%0,00
Dagi Yatirim Holding A.S.0,7965500,7965500,7607000,760700%-4,02
Dardanel Onentas Gida Sanayi A.S.0,8900000,9200000,8900000,890000%0,00
Demisas Dokum Emaye Sanayi A.S.0,2557200,2643900,2535500,255720%0,00
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.1,52001,53001,48001,5200%-0,65
Derimod Konfeksiyon Ayakkabi A.S.0,5007400,5007400,4917200,500740%-0,89
Deva Holding A.S.0,2997400,2997400,2908100,294640%-1,28
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.1,44001,46001,40001,4400%1,41
Dogan Burda Magazine Publishing and Media Inc.2,19702,19702,05892,1216%-0,59
Dogan Sirketler Grubu Holdings A.S.0,3871500,3871500,3781500,384150%-0,77
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,5198640,5253370,5089200,519864%-1,04
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,5198600,5253400,5089200,519860%-1,04
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,1927700,1927700,1905000,192770%0,00
Dogusan Boru Sanayii ve Ticaret A.S.0,6933800,7097000,6770700,693380%0,00
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.1,14891,14891,09871,1489%0,63
Dunya Holding A.Ş.31,370733,272031,099131,3707%0,43
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0729340,0751440,0724920,072934%0,61
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1925920,1925920,1833330,188888%2,00
Eczacibasi Yatirim Holding A.S.1,05831,06671,04171,0583%-0,78
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.1,52181,52181,48331,4929%-0,64
Ege Endustri ve Ticaret A.S.12,600014,000011,900012,6000%-8,03
Ege Profil ve Sanayi A.S.0,1136830,1136830,1120820,113683%0,71
Ege Seramik Sanayi ve Ticaret A.Ş.0,5939400,6060600,5757600,593940%2,08
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,4898300,4952100,4790600,489830%0,00
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,2435600,2453300,2417800,243560%0,00
Emek Elektrik Endüstrisi A.Ş.0,5750000,5850000,5700000,575000%-0,86
Eminis Ambalaj A.S.1,32511,32511,29411,3173%-1,16
Enka Insaat ve Sanayi A.S.0,5337860,5337860,5237150,533786%0,00
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.0,9983200,9983200,9787500,998320%-1,29
Eregli Demir ve Celik Fabrikalari T.A.S.0,1479120,1486860,1440400,147912%0,00
Ersu Meyve ve Gida Sanayi A.S.0,7385900,7385900,7296400,738590%0,00
Escort Teknoloji Yatırım A.Ş.0,0495140,0495140,0491470,049514%2,66
Federal-Mogul Izmit Piston2,32862,34292,31432,3286%-0,61
Ford Otomotiv Sanayi A.Ş.0,4525000,4550000,4450000,452500%0,56
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0047930,0048230,0047440,004793%1,03
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.1,11621,15961,09141,1162%1,69
Garanti Faktoring A.S.0,2959500,2959500,2869100,295950%1,55
Garanti Yatirim Ortakligi A.S.0,1722100,1722100,1679100,167910%-1,51
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0470760,0473780,0467740,047076%-0,64
Goodyear Lastikleri T.A.Ş.0,0933020,0948700,0925180,093302%-2,46
Göltaş Göller Bölgesi Çimento A.Ş.3,58003,64003,54003,5800%-1,10
GSD Denizcilik Gayrimenkul A.Ş.0,2000000,2033300,2000000,200000%0,00
GSD Holding A.S.0,3852100,3852100,3702800,376250%-3,82
Gubre Fabrikalari T.A.S.0,0890700,0928100,0875700,089070%1,71
Hacı Ömer Sabancı Holding A.Ş.1,84201,85521,80261,8420%0,72
Hektaş Ticaret T.A.Ş.0,0163790,0163790,0159480,016271%-0,66
Hürriyet Gazetecilik ve Matbaacılık A.Ş.1,23581,23581,17701,1854%-4,08
ICBC Turkey Bank A.S.0,3558900,3627300,3490400,355890%0,00
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,0930000,0946000,0920000,093000%-1,06
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,9611200,9770000,9293500,961120%-1,63
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,7500000,7750000,7150000,750000%-0,66
Ihlas Holding A.S.1,22571,25711,15501,2257%-2,50
Intema Insaat ve Tesisat Malzeme A.S.0,5877200,5877200,5780800,584510%-1,09
Inveo Yatırım Holding A.Ş.0,0211880,0211880,0209500,021188%0,00
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,6620700,6748100,6620700,662070%-1,89
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,6620740,6748060,6620740,662074%-1,89
Is Finansal Kiralama A.S.0,0678500,0685100,0671800,067850%0,00
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,4740600,4787500,4646700,474060%0,00
Isiklar Enerji ve Yapı Holding A.Ş.0,9800001,01000,9700000,980000%-2,00
Izmir Demir Celik Sanayi A.S.0,2091600,2108200,2041800,209160%-1,56
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,4720000,4720000,4457800,472000%0,70
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,1602700,1602700,1530800,153730%-3,29
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,1280600,1280600,1238300,124360%-2,89
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0597800,0606000,0589600,059780%-2,02
Karsan Otomotiv Sanayii ve Ticaret A.S.2,00662,03061,94652,0066%1,21
Karsu Tekstil Sanayii ve Ticaret A.S.0,8666700,8833300,8583300,866670%0,97
Kartonsan Karton Sanayi ve Ticaret A.Ş.42,857142,857142,142942,1429%-0,84
Kent Gıda Maddeleri Sanayii A.Ş.0,0140000,0143000,0140000,014000%-2,78
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,0642600,0649800,0635400,064260%0,00
Kervansaray Yatirim Holding A.S.1,00111,02800,9742201,0011%0,68
Klimasan Klima Sanayi ve Ticaret A.Ş.0,4242400,4242400,4128800,424240%-0,89
Koç Holding A.Ș.4,60164,63114,51324,6016%-0,64
Konfrut Gida Sanayi ve Ticaret A.S.0,0421870,0421870,0406250,042187%0,94
Konya Cimento Sanayii A.S.12,700012,800012,300012,7000%-0,78
Kordsa Teknik Tekstil A.S.0,0982500,1000050,0947410,098250%1,82
Koza Anadolu Metal Madencilik A.S.0,2939300,2996100,2920300,293930%-1,90
Kristal Kola ve Meşrubat Sanayi A.Ş.3,56413,56411,70923,5258%-37,41
Kuvva Gıda Ticaret ve Sanayi A.Ş.0,5544160,5544160,5446900,554416%0,44
Kütahya Porselen Sanayi A.Ş.1,08441,11041,04541,0844%1,83
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0371950,0378040,0365850,037195%-0,97
Logo Yazilim Sanayi ve Ticaret A.S.1,06671,07221,03331,0667%1,05
Luks Kadife Ticaret Sanayii A.S.1,15831,21771,13611,1583%0,65
Lydia Holding AS0,5769530,5769530,5632160,563216%-1,20
Makina Takim Endustrisi A.S.0,4005200,4005200,3914200,400520%0,00
Marmaris Altinyunus Turistik Tesisler A.S.2,09722,12502,08332,0972%0,67
Marshall Boya ve Vernik Sanayi A.Ş.10,493410,57359,932710,4934%-1,50
Marti Otel İşletmeleri A.Ş.0,8200000,8200000,8000000,805000%2,55
Mazhar Zorlu Holding A.S.0,6600000,6700000,6400000,660000%0,00
Menderes Tekstil Sanayi ve Ticaret A.S.0,3484700,3519200,3415700,348470%-1,94
Merko Gıda Sanayi ve Ticaret A.Ş.1,15521,18181,14631,1552%-1,52
Metemtur Otelcilik ve Turizm AS4,05904,11743,97144,0590%3,73
Metro Ticari ve Mali Yatirimlar Holding A.S.0,9633201,01490,9633200,963320%-2,61
Metro Yatirim Ortakligi A.S.1,81671,83331,78331,8167%0,93
Migros Ticaret Anonim Sirketi5,76005.800.000,005.640.000,005.800.000,00%1,40
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,5769500,5769500,5632200,563220%-1,20
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,5027100,5066600,4947900,502710%0,00
Mondi Turkey Corrugated Cardboard Inc.0,5034970,5066640,4955810,503497%0,00
Net Holding A.S.0,2071600,2153400,2044300,207160%5,55
Netas Telekomunikasyon A.S.3,02503,07502,95003,0250%-1,63
Nuh Cimento Sanayi A.S.2,48752,48752,18752,4500%0,51
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,3200000,3250000,3150000,320000%-3,03
Otokar Otomotiv ve Savunma Sanayi A.Ş.3,06863,08493,05233,0686%0,00
Oyak Cimento Fabrikalari A.S.0,5292490,5292490,4925680,521389%-0,50
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0069940,0070610,0069940,006994%-0,95
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.7,60007,60007,45007,4500%-1,97
Parsan Makina Parçaları Sanayi A.Ş.0,2033800,2033800,2007200,203380%-1,92
Penguen Gıda Sanayi A.Ş.2,30802,35122,26492,3080%-1,84
Petkim Petrokimya Holding A.S.0,7028600,7077100,6883200,702860%0,69
Petrokent Turizm A.Ş.7,65007,75207,59907,6500%-3,85
Pınar Entegre Et ve Un Sanayi A.Ş.0,0750000,0755950,0738090,075000%-0,79
Pinar Su Sanayi ve Ticaret A.S.0,0558330,0558330,0552130,055523%-0,56
Pinar Sut Mamulleri Sanayii A.S.0,0980290,0980290,0950730,098029%0,51
QNB Bank A.Ş.0,1442510,1458020,1427000,144251%1,09
QNB Finansal Kiralama A.S.0,4000300,4042900,4000300,400030%-0,53
QNB Finansal Kiralama A.Ş.0,0460020,0464910,0460020,046002%-0,53
QNB Finansbank A.Ş.0,2368300,2393800,2342800,236830%1,09
Ral Yatirim Holding A.S.0,1205140,1220790,1173830,120514%-0,64
Ray Sigorta A.S.0,9836400,9919100,9009800,983640%9,17
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,4650000,4725000,4600000,465000%-1,06
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.1,16751,19511,16061,1675%-1,74
Sanko Pazarlama İthalat İhracat A.Ş.2,55312,58762,48412,5531%3,50
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0635000,0640000,0630000,063500%-0,78
Sasa Polyester Sanayi A.Ş.0,0075660,0076280,0073580,007566%-2,13
Selcuk Gida Endustri Ihracat A.S.49,989153,018849,556349,9891%0,43
Serve Film Prodüksiyon Eglence A.S.0,5544200,5544200,5446900,554420%0,44
Soktas Tekstil Sanayi ve Ticaret A.S.1,15791,15791,10641,1150%-1,51
Sonmez Filament Sentetik A.S.0,7571400,7714300,7500000,757140%0,00
Sonmez Pamuklu Sanayii A.S.0,1386790,1386790,1364640,138679%2,62
Söke Değirmencilik Sanayi ve Ticaret A.Ş.1,70001,77001,70001,7700%2,91
Şekerbank T.A.Ş.0,2977300,2977300,2451900,267080%-2,40
Tat Gida Sanayi A.S.1,77781,77781,73331,7778%0,63
Tek Art Insaat Ticaret Turizm A.S.2,42592,49582,40262,4259%2,97
Tera Finansal Yatırımlar Holding A.Ş.0,2867570,2867570,2738530,273853%-4,02
Tera Yatirim Teknoloji Holding A.Ş.0,2966670,3286160,2921030,296667%-5,80
Tofas Turk Otomobil Fabrikasi A.S.1,44861,44861,40761,4486%1,67
Tukas Gida Sanayi ve Ticaret A.S.0,4685180,5148140,4629620,468518%-5,60
Tupras Turkiye Petrol Rafinerileri A.S.1,50001,51431,44291,5000%2,94
Turcas Petrol A.S.0,5451400,5451400,5197800,545140%1,78
Turk Prysmian Kablo ve Sistemleri A.S.0,3988900,4022400,3988900,398890%0,00
Turk Sise ve Cam Fabrikalari A.S.0,2672700,2672700,2614000,265800%0,00
Turkcell Iletisim Hizmetleri A.S.1,66401,67271,62711,6640%-1,60
Turkish Airlines Inc.0,000980000,000980000,000930000,00094000%-2,08
Turkiye Sigorta A.S.0,0218190,0218190,0214020,021541%-0,64
Turkiye Sınai Kalkınma Bankası A.Ş.0,0811800,0832100,0783300,078330%0,00
Türk Tuborg Bira ve Malt Sanayii A.Ş.2,37192,37192,14522,2324%-3,03
Türkiye Garanti Bankası A.Ş.0,4330900,4330900,4238700,430780%0,00
Türkiye Kalkınma ve Yatırım Bankası A.Ş.0,6993200,6993200,6615100,693020%2,81
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,5322000,5389800,5220300,532200%1,95
Usak Seramik Sanayii A.S.0,0541420,0560760,0522080,054142%1,21
Vakif Finansal Kiralama A.S.0,0051210,0051210,0049780,005073%-0,94
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0253530,0253530,0249790,025229%0,00
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,3526400,3578300,3526400,352640%-1,45
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2980500,2980500,2789100,298050%2,83
Vestel Elektronik Sanayi ve Ticaret A.S.3,67503,70003,60003,6750%0,68
Viking Kagit ve Seluloz A.S.0,3764700,3794100,3735300,376470%-0,77
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0450000,0460000,0450000,045000%0,00
Yapi ve Kredi Bankasi A.S.0,4011000,4036500,3934300,401100%0,64
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,1388600,1428100,1262400,138860%1,14
Yesil Yapi Endustrisi A.S.1,03031,03030,8654330,901149%-6,29
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0955120,0972000,0938250,095512%-0,70
Zorlu Enerji Elektrik Üretim A.Ş.1,09561,10901,08881,0956%-1,21