Amerikan Doları 50,0342 %0,03Euro 56,2011 %0,05Gram Altın 6.574,00 %0,09Ons Altın 4.063,55 %0,05Brent Petrol 94,7943 %-0,41EUR/USD 1,1233 %0,02Bitcoin 80.477,64 %0,42Ethereum 2.425,17 %0,17

8 Nisan 2004 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,8500000,8666660,8333330,850000%-4,85
Afyon Çimento Sanayi T.A.Ş.0,1351200,1362200,1340300,135120%-0,81
Akbank T.A.Ş.1,85241,89451,81031,8524%-2,22
Akçansa Çimento Sanayi ve Ticaret A.Ş.3,85003,92503,77503,8500%-3,14
Akenerji Elektrik Üretim A.Ş.1,14851,17241,13251,1485%-4,00
Akin Tekstil A.S.2,42002,42002,29002,3000%-3,77
Aksa Akrilik Kimya Sanayii A.Ş.0,0971650,1006610,0964660,097165%-3,47
Aksigorta A.Ş.1,29661,32581,28931,2966%-4,81
Aksu Enerji Ve Ticaret A.S.0,7312000,7622200,7223400,731200%-5,17
Alarko Carrier Sanayi ve Ticaret A.S.11,100011,400011,000011,1000%-3,48
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0365530,0377830,0358500,036553%-7,55
Alarko Holding A.Ş.1,66921,69181,64661,6692%-3,27
Alcatel Lucent Teletas Telekomunikasyon A.S.3,63293,77923,60853,6329%-3,87
Alkim Alkali Kimya A.S.0,5109830,5151040,4986200,510983%-0,80
Alkim Kagit Sanayi ve Ticaret A.S.0,1347610,1395230,1333330,134761%-1,74
Altinyunus Cesme Turistik Inc.2,44812,48212,41412,4481%-0,69
Anadolu Anonim Türk Sigorta Şirketi0,4713510,4829420,4694200,471351%-2,40
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,4389650,4464900,4339480,438965%-2,23
Anadolu Grubu Holding A.S.0,1233750,1286250,1207500,123375%-6,00
Anadolu Hayat Emeklilik A.S.0,7191400,7425900,7074100,719140%-3,66
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,05921,07440,9634131,0592%-0,94
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,2146410,2365440,2117210,214641%-11,45
Arcelik A.S.7,75617,75617,36587,4146%-4,40
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,5814000,6111300,5582700,581400%-5,38
Arsan Tekstil Sanayi ve Ticaret A.S.0,0568750,0568750,0547390,055006%-3,74
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1631890,1690690,1617190,163189%-3,48
Ata Gayrimenkul Yatirim Ortakligi A.S.1,05651,11361,04221,0565%-4,52
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,4486200,4612500,4359800,448620%-5,33
Atlantis Yatirim Holding A.S.1,92472,15121,88231,9247%-2,16
Atlas Yatırım Ortaklığı A.Ş.0,5383700,5579400,5090000,538370%-5,17
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,31141,35191,29521,3114%-1,82
Ayen Enerji A.S.0,9384100,9652200,8937200,938410%-5,41
Aygaz A.S.3,82503,82503,65003,6750%-3,92
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,91721,94141,90501,9172%-2,47
Bak Ambalaj Sanayi ve Ticaret A.S.0,9939390,9939390,9577960,972856%-4,44
Banvit Bandirma Vitaminli Yem Sanayii A.S.2,37502,45002,35002,3750%1,60
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0359280,0374510,0352930,035928%-4,07
Batisoke Cimento Sanayi ve Ticaret A.S.0,4103400,4103400,3904200,398390%-3,84
Besiktas Futbol Yatirimlari A.S.0,4279760,4339210,4259950,427976%-0,92
Big Medya Teknoloji Anonim Sirketi2,61122,61122,46062,5359%-5,61
Birlik Mensucat Fabric Industry and Trade Inc.6,31496,38076,24916,3149%-0,52
Blume Metal Kimya Anonim Sirketi0,1990190,2017710,1935160,199019%-0,46
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.1,60001,64001,59001,6000%-3,61
Borusan Yatirim ve Pazarlama A.S.3,08333,11673,03333,0833%-2,63
Bosch Fren Sistemleri A.Ş.2.785,002.830,002.765,002.785,00%-0,36
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0267560,0267560,0258760,026228%-2,61
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,53661,57321,51221,5366%-4,55
Burcelik Bursa Celik Dokum Sanayi A.S.0,0869230,0900000,0861530,086923%-4,24
Bursa Cimento Fabrikasi A.S.1,21961,24101,20891,2196%-1,72
Celik Halat ve Tel Sanayii A.S.1,04451,05351,01281,0445%1,76
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,8827600,8827600,8367800,855170%-3,13
Cim Beton Hazirbeton Prefabrication A.S.11,000011,000010,600010,7000%-2,73
Cimentas Izmir Cimento Fabrikasi A.S.2,84612,89442,60492,8461%-1,67
Coca-Cola İçecek A.Ş.4,95005,05004,80004,9500%-4,81
Cosmos Yatirim Holding A.S.2,33152,33151,96612,2445%1,57
Çelebi Hava Servisi A.Ş.5,38895,38895,25005,2500%-3,08
Çimsa Çimento Sanayi ve Ticaret A.Ş.3,65003,67503,57503,6500%-2,01
Dagi Yatirim Holding A.S.1,90181,90181,82211,8520%-3,13
Dardanel Onentas Gida Sanayi A.S.1,43001,50001,41001,4300%-5,30
Demisas Dokum Emaye Sanayi A.S.0,7281500,7411600,7194900,728150%-2,33
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.5,80006,00005,50005,8000%-3,33
Derimod Konfeksiyon Ayakkabi A.S.0,8210300,8435900,8029900,821030%-2,15
Deva Holding A.S.0,4241000,4241000,4017800,408150%-2,29
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.3,57503,62503,35003,5750%-2,72
Dogan Burda Magazine Publishing and Media Inc.2,61122,61122,46062,5359%-5,61
Dogan Sirketler Grubu Holdings A.S.0,9078600,9078600,8778500,892860%-2,46
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,7606440,8153660,7223380,760644%-6,08
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,7606400,8153700,7223400,760640%-6,08
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,5783000,5953100,5556300,578300%-0,97
Dogusan Boru Sanayii ve Ticaret A.S.0,8973200,9952100,8810000,897320%-9,84
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.2,31282,31282,22752,2370%-3,67
Dunya Holding A.Ş.12,629813,173012,494012,6298%-5,10
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0658620,0724920,0629880,065862%0,00
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,2296290,2296290,2166660,218518%-6,35
Eczacibasi Yatirim Holding A.S.1,60831,65001,50001,6083%-3,50
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.1,91671,91671,83001,8396%-4,02
Ege Endustri ve Ticaret A.S.7,25007,75007,00007,2500%-8,23
Ege Profil ve Sanayi A.S.0,1328970,1344990,1328970,132897%-2,92
Ege Seramik Sanayi ve Ticaret A.Ş.1,16001,22001,12001,1600%0,00
Egeplast Ege Plastik Ticaret ve Sanayi A.S.1,03891,07651,02811,0389%-4,93
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,5253300,5386700,5093300,525330%-1,50
Emek Elektrik Endüstrisi A.Ş.0,5800000,5950000,5750000,580000%-2,52
Eminis Ambalaj A.S.1,79001,79001,71251,7435%-2,60
Enka Insaat ve Sanayi A.S.0,6550290,6750300,6450280,655029%-1,50
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.2,04882,08802,02282,0488%-1,26
Eregli Demir ve Celik Fabrikalari T.A.S.0,3755890,3813970,3717170,375589%-4,90
Ersu Meyve ve Gida Sanayi A.S.0,8256100,8879200,8022400,825610%-7,02
Escort Teknoloji Yatırım A.Ş.0,0375930,0390610,0370430,037593%-2,85
Federal-Mogul Izmit Piston3,15713,21433,14293,1571%-0,45
Fenerbahçe Futbol A.Ş.5,90105,94865,75825,9010%1,64
Ford Otomotiv Sanayi A.Ş.1,05001,09001,01001,0500%-4,55
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0073630,0075110,0073130,007363%-2,62
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.1,46351,47591,45111,4635%-1,67
Garanti Faktoring A.S.0,5715600,5873800,5444500,571560%-3,62
Garanti Yatirim Ortakligi A.S.0,4886100,4886100,4594000,470020%-1,67
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0645790,0648810,0639750,064579%0,47
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,7066180,7284720,7011540,706618%-3,72
Goodyear Lastikleri T.A.Ş.0,1379940,1387780,1317210,137994%2,92
Göltaş Göller Bölgesi Çimento A.Ş.4,04004,10003,96004,0400%1,00
GSD Denizcilik Gayrimenkul A.Ş.0,4999900,5199900,4966500,499990%-2,60
GSD Holding A.S.0,3777800,3777800,3555600,366670%-2,94
Gubre Fabrikalari T.A.S.0,2071400,2138700,2037700,207140%-2,38
Hacı Ömer Sabancı Holding A.Ş.2,99993,07882,97362,9999%-4,20
Hektaş Ticaret T.A.Ş.0,0268140,0268140,0257900,026131%-3,77
Hürriyet Gazetecilik ve Matbaacılık A.Ş.2,63012,63012,53112,5594%-4,23
ICBC Turkey Bank A.S.0,3558900,3695700,3422000,355890%-3,70
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1250000,1390000,1240000,125000%-3,85
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.1,01671,04851,00081,0167%-3,03
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,8700000,9000000,8600000,870000%-3,33
Ihlas Holding A.S.1,12361,17861,11571,1236%-5,30
Intema Insaat ve Tesisat Malzeme A.S.0,7643500,7643500,7450900,748300%-2,92
Inveo Yatırım Holding A.Ş.0,0666610,0809450,0642800,066661%-17,16
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,6175100,6493400,5920500,617510%-6,73
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,6175110,6493420,5920470,617511%-6,73
Is Finansal Kiralama A.S.0,1812600,1879100,1795900,181260%-4,38
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,8401600,8636300,8307700,840160%-3,76
Isiklar Enerji ve Yapı Holding A.Ş.0,8600000,8800000,8400000,860000%-4,44
Izmir Demir Celik Sanayi A.S.0,3071000,3154000,3037800,307100%-4,64
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,6752200,6883300,6555600,675220%-1,90
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,2763900,2763900,2665800,269850%-2,37
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,1289800,1351200,1259100,128980%-6,66
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2473900,2473900,2368100,238130%-4,26
Karsan Otomotiv Sanayii ve Ticaret A.S.4,80614,99844,71004,8061%-4,76
Karsu Tekstil Sanayii ve Ticaret A.S.0,7566700,7600000,7166700,756670%3,18
Kartonsan Karton Sanayi ve Ticaret A.Ş.68,928668,928661,785766,0714%-4,64
Kent Gıda Maddeleri Sanayii A.Ş.0,0178000,0202000,0177000,017800%-1,11
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1633600,1723900,1597500,163360%-5,24
Kervansaray Yatirim Holding A.S.1,11531,14891,02801,1153%-4,05
Klimasan Klima Sanayi ve Ticaret A.Ş.0,5340900,5530300,5227300,534090%-5,37
Koç Holding A.Ș.6,06236,23195,93516,0623%-4,03
Konfrut Gida Sanayi ve Ticaret A.S.0,0731250,0731250,0700000,071562%-1,72
Konya Cimento Sanayii A.S.18,100018,300017,900018,1000%-2,16
Kordsa Teknik Tekstil A.S.0,1331640,1368490,1331640,133164%-4,53
Koza Anadolu Metal Madencilik A.S.0,2146400,2365400,2117200,214640%-11,44
Kristal Kola ve Meşrubat Sanayi A.Ş.1,64031,64031,55601,5790%-1,44
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,22861,30001,19051,2286%-6,18
Kütahya Porselen Sanayi A.Ş.1,35711,39611,34421,3571%-4,57
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0308530,0320730,0308530,030853%-1,94
Logo Yazilim Sanayi ve Ticaret A.S.2,05002,15002,03332,0500%-6,82
Luks Kadife Ticaret Sanayii A.S.0,9801301,00240,9652800,980130%-0,75
Lydia Holding AS0,8860350,8860350,8585610,872298%-3,79
Makina Takim Endustrisi A.S.0,6554000,6736000,6463000,655400%-2,70
Marmaris Altinyunus Turistik Tesisler A.S.3,97504,00003,90003,9750%-1,85
Marshall Boya ve Vernik Sanayi A.Ş.12,656212,896512,576112,6562%-2,47
Marti Otel İşletmeleri A.Ş.1,44001,44001,40001,4400%-1,37
Mazhar Zorlu Holding A.S.1,72001,84001,62001,7200%-5,49
Menderes Tekstil Sanayi ve Ticaret A.S.0,2932700,3036200,2863700,293270%-4,49
Merko Gıda Sanayi ve Ticaret A.Ş.2,22142,23922,04372,2214%3,31
Metemtur Otelcilik ve Turizm AS1,01391,02790,9858301,0139%-0,46
Metro Ticari ve Mali Yatirimlar Holding A.S.0,8566600,8979500,8463400,856660%-5,14
Metro Yatirim Ortakligi A.S.1,16001,22001,15331,1600%-5,44
Migros Ticaret Anonim Sirketi7,85008.100.000,007.750.000,008.100.000,00%-2,41
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,8860400,8860400,8585600,872300%-3,79
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,16381,19941,14001,1638%-4,85
Mondi Turkey Corrugated Cardboard Inc.1,16381,20171,14001,1638%-5,04
Net Holding A.S.0,3107400,3107400,2834800,310740%5,56
Netas Telekomunikasyon A.S.4,00004,07503,95004,0000%-4,19
Nuh Cimento Sanayi A.S.2,72502,72502,62502,6500%-2,75
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,5550000,5875000,5475000,555000%-5,93
Oncosem Onkolojik Sistemler A.Ş.8,46008,54008,46008,5400–
Otokar Otomotiv ve Savunma Sanayi A.Ş.5,55005,70005,40005,5500%-3,48
Oyak Cimento Fabrikalari A.S.0,5226990,5226990,5030480,506978%-3,01
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0154670,0155350,0149290,015467%-0,44
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.1,56001,56001,50001,5200%0,66
Parsan Makina Parçaları Sanayi A.Ş.0,4336200,4485100,4299000,433620%-4,90
Penguen Gıda Sanayi A.Ş.2,07082,12251,93272,0708%-2,04
Petkim Petrokimya Holding A.S.0,5913700,6059100,5865200,591370%-3,17
Petrokent Turizm A.Ş.12,138012,240011,526012,1380%-0,83
Pınar Entegre Et ve Un Sanayi A.Ş.0,1220230,1273800,1172610,122023%-5,96
Pinar Su Sanayi ve Ticaret A.S.0,0837500,0837500,0753750,080028%-3,73
Pinar Sut Mamulleri Sanayii A.S.0,1738910,1788170,1714280,173891%-3,29
Platform Turizm Tasimacilik A.S.30,450030,450030,300030,3000%4,48
QNB Bank A.Ş.0,2512770,2621340,2373170,251277%-5,26
QNB Finansal Kiralama A.S.0,9043300,9202900,8936900,904330%-1,73
QNB Finansal Kiralama A.Ş.0,1039940,1059520,1027710,103994%-1,85
QNB Finansbank A.Ş.0,4125400,4303700,3896200,412540%-5,26
Ral Yatirim Holding A.S.0,1173830,1197310,1158180,117383%-3,23
Ray Sigorta A.S.0,8927200,9423100,8679200,892720%-6,90
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,6250000,6950000,6200000,625000%-3,85
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,8635420,8842670,8497250,863542%-1,57
Sanko Pazarlama İthalat İhracat A.Ş.1,63191,72511,60431,6319%-7,26
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0970000,0995000,0960000,097000%-1,52
Sasa Polyester Sanayi A.Ş.0,0092240,0095870,0087570,009224%-5,82
Selcuk Gida Endustri Ihracat A.S.20,125520,991119,909120,1255%-5,10
Serve Film Prodüksiyon Eglence A.S.1,22621,29761,19051,2262%-6,36
Soktas Tekstil Sanayi ve Ticaret A.S.1,36371,36371,29511,3037%-5,00
Sonmez Filament Sentetik A.S.1,40001,48001,38001,4000%-5,41
Sonmez Pamuklu Sanayii A.S.0,2124500,2155510,2108990,212450%-2,84
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,48002,48002,45002,4800%-0,40
Şekerbank T.A.Ş.0,3415100,3415100,3305600,330560%-5,03
Tat Gida Sanayi A.S.2,52502,60002,47502,5250%-5,61
Tek Art Insaat Ticaret Turizm A.S.3,68553,68553,47553,6855%1,28
Tera Finansal Yatırımlar Holding A.Ş.0,6853500,6853500,6566740,666710%-3,13
Tera Yatirim Teknoloji Holding A.Ş.0,4198980,4358730,4107700,419898%-4,17
Tofas Turk Otomobil Fabrikasi A.S.2,97003,03302,89802,9700%-2,08
Tukas Gida Sanayi ve Ticaret A.S.0,3425920,3462960,3388880,342592%-2,12
Tupras Turkiye Petrol Rafinerileri A.S.1,60001,62861,57141,6000%-2,61
Turcas Petrol A.S.0,9001100,9318000,8937700,900110%-4,05
Turk Prysmian Kablo ve Sistemleri A.S.0,6570000,6838100,6435900,657000%-4,85
Turk Sise ve Cam Fabrikalari A.S.0,5874100,5874100,5580400,565380%-3,75
Turkcell Iletisim Hizmetleri A.S.3,38333,43753,34533,3833%-1,58
Turkish Airlines Inc.0,0011300,0011300,0010300,001100%-2,65
Turkiye Sigorta A.S.0,0276560,0276560,0269620,027240%-2,00
Turkiye Sınai Kalkınma Bankası A.Ş.0,1993900,2043700,1908400,190840%-4,96
Türk Tuborg Bira ve Malt Sanayii A.Ş.2,61602,61602,42422,4940%2,88
Türkiye Garanti Bankası A.Ş.1,12881,12881,09421,1058%-3,03
Türkiye Kalkınma ve Yatırım Bankası A.Ş.0,8379200,8379200,7812200,787520%-3,10
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,4711900,4813600,4678000,471190%-3,47
Usak Seramik Sanayii A.S.0,0767010,0792790,0760570,076701%-3,25
Ülker Bisküvi Sanayi A.Ş.6,60006,80006,50006,6000%-3,65
Vakif Finansal Kiralama A.S.0,0103840,0103840,0100520,010099%-4,06
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0374680,0374680,0362190,036844%-4,22
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,7065800,7325100,7001000,706580%-4,39
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2734400,2843800,2707000,273440%-2,91
Vestel Elektronik Sanayi ve Ticaret A.S.5,50005,70005,40005,5000%-4,35
Viking Kagit ve Seluloz A.S.0,7029400,7294100,6764700,702940%2,58
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0760000,0760000,0710000,071000%-7,79
Yapi ve Kredi Bankasi A.S.0,9005600,9197200,8877800,900560%-4,73
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,3274400,3392700,3234900,327440%-4,60
Yesil Yapi Endustrisi A.S.0,7363050,7363050,6731140,686851%0,00
Yesil Yatirim Holding A.S.1,71001,78001,69001,7100%-3,93
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0893020,0923400,0893020,089302%-3,92
Zorlu Enerji Elektrik Üretim A.Ş.1,42491,47871,41151,4249%-3,64