Amerikan Doları 50,0461 %0,06Euro 56,3539 %0,32Gram Altın 6.659,00 %1,45Ons Altın 4.123,37 %1,53Brent Petrol 94,2826 %-0,95EUR/USD 1,1260 %0,27Bitcoin 80.491,29 %0,44Ethereum 2.425,30 %0,18

9 Nisan 2004 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,8666660,9000000,8333330,866666%1,96
Afyon Çimento Sanayi T.A.Ş.0,1395000,1422300,1367600,139500%3,24
Akbank T.A.Ş.1,86651,89451,85241,8665%0,76
Akçansa Çimento Sanayi ve Ticaret A.Ş.3,80003,87503,80003,8000%-1,30
Akenerji Elektrik Üretim A.Ş.1,14851,16441,14051,1485%0,00
Akin Tekstil A.S.2,34002,34002,15002,3300%1,30
Aksa Akrilik Kimya Sanayii A.Ş.0,0985630,0985630,0971650,098563%1,44
Aksigorta A.Ş.1,29661,31851,28931,2966%0,00
Aksu Enerji Ve Ticaret A.S.0,7356300,7400600,7267700,735630%0,61
Alarko Carrier Sanayi ve Ticaret A.S.11,200011,300011,000011,2000%0,90
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0349710,0356740,0346200,034971%-4,33
Alarko Holding A.Ş.1,65791,68051,64661,6579%-0,68
Alcatel Lucent Teletas Telekomunikasyon A.S.3,63293,68163,60853,6329%0,00
Alkim Alkali Kimya A.S.0,5357080,5439500,5233450,535708%4,84
Alkim Kagit Sanayi ve Ticaret A.S.0,1347610,1371420,1323800,134761%0,00
Altinyunus Cesme Turistik Inc.2,49912,53312,48212,4991%2,08
Anadolu Anonim Türk Sigorta Şirketi0,4713510,4752150,4694200,471351%0,00
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,4389650,4414730,4364570,438965%0,00
Anadolu Grubu Holding A.S.0,1260000,1260000,1233750,126000%2,13
Anadolu Hayat Emeklilik A.S.0,7152300,7269500,7113200,715230%-0,54
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,09961,10971,05921,0996%3,81
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,2131810,2219420,2131810,213181%-0,68
Arcelik A.S.7,60987,60987,41467,5610%1,97
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,5714900,5880000,5549700,571490%-1,70
Arsan Tekstil Sanayi ve Ticaret A.S.0,0563410,0563410,0550060,056341%2,43
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1617190,1646590,1602480,161719%-0,90
Ata Gayrimenkul Yatirim Ortakligi A.S.1,07791,08511,07081,0779%2,03
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,4359800,4675700,4233400,435980%-2,82
Atlantis Yatirim Holding A.S.1,91061,95301,82561,9106%-0,74
Atlas Yatırım Ortaklığı A.Ş.0,5334700,5432600,5334700,533470%-0,91
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,31951,34381,31141,3195%0,62
Ayen Enerji A.S.0,9384100,9473400,9026600,938410%0,00
Aygaz A.S.3,72503,72503,65003,7000%0,68
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,95361,96571,90501,9536%1,90
Bak Ambalaj Sanayi ve Ticaret A.S.0,9788800,9788800,9577960,963820%-0,93
Banvit Bandirma Vitaminli Yem Sanayii A.S.2,48752,57502,37502,4875%4,74
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0368170,0371980,0361820,036817%2,47
Batisoke Cimento Sanayi ve Ticaret A.S.0,4302600,4302600,3904200,418310%5,00
Besiktas Futbol Yatirimlari A.S.0,4319390,4359020,4240140,431939%0,93
Big Medya Teknoloji Anonim Sirketi2,56102,56102,53592,5359%0,00
Birlik Mensucat Fabric Industry and Trade Inc.6,18336,28206,18336,1833%-2,08
Blume Metal Kimya Anonim Sirketi0,1999360,2036050,1962680,199936%0,46
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.1,61001,62001,61001,6100%0,63
Borusan Yatirim ve Pazarlama A.S.3,10003,11673,05003,1000%0,54
Bosch Fren Sistemleri A.Ş.2.800,002.800,002.795,002.800,00%0,54
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0262280,0262280,0256990,025876%-1,34
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,50001,54881,50001,5000%-2,38
Burcelik Bursa Celik Dokum Sanayi A.S.0,0884610,0938460,0869230,088461%1,77
Bursa Cimento Fabrikasi A.S.1,24101,25161,24101,2410%1,75
Celik Halat ve Tel Sanayii A.S.1,04451,06261,03991,0445%0,00
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,8827600,8827600,8689700,873560%2,15
Cim Beton Hazirbeton Prefabrication A.S.10,800010,800010,200010,5000%-1,87
Cimentas Izmir Cimento Fabrikasi A.S.2,84612,89442,82202,8461%0,00
Coca-Cola İçecek A.Ş.5,00005,08004,98005,0000%1,01
Cosmos Yatirim Holding A.S.2,29672,29672,12272,1575%-3,88
Çelebi Hava Servisi A.Ş.5,36115,36115,25005,3333%1,59
Çimsa Çimento Sanayi ve Ticaret A.Ş.3,55003,67503,52503,5500%-2,74
Dagi Yatirim Holding A.S.1,85201,85201,79221,8122%-2,15
Dardanel Onentas Gida Sanayi A.S.1,42001,45001,42001,4200%-0,70
Demisas Dokum Emaye Sanayi A.S.0,7281500,7324900,7151500,728150%0,00
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.5,70005,90005,70005,7000%-1,72
Derimod Konfeksiyon Ayakkabi A.S.0,8120100,8255500,8075000,812010%-1,10
Deva Holding A.S.0,4177200,4177200,4049600,408150%0,00
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.3,50003,60003,47503,5000%-2,10
Dogan Burda Magazine Publishing and Media Inc.2,56102,56102,53592,5359%0,00
Dogan Sirketler Grubu Holdings A.S.0,9003600,9003600,8778500,885350%-0,84
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,7442270,7606440,7387550,744227%-2,16
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,7442300,7606400,7387600,744230%-2,16
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,6009800,6236600,5669600,600980%3,92
Dogusan Boru Sanayii ve Ticaret A.S.0,9625800,9870500,8973200,962580%7,27
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.2,26542,26542,22752,2464%0,42
Dunya Holding A.Ş.12,494012,901412,494012,4940%-1,08
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0651990,0663040,0640930,065199%-1,01
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,2203700,2203700,2129620,214814%-1,70
Eczacibasi Yatirim Holding A.S.1,60001,62501,59171,6000%-0,52
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.1,87821,87821,83961,8589%1,05
Ege Endustri ve Ticaret A.S.7,25007,45007,20007,2500%0,00
Ege Profil ve Sanayi A.S.0,1344990,1369000,1336980,134499%1,21
Ege Seramik Sanayi ve Ticaret A.Ş.1,17001,18001,14001,1700%0,86
Egeplast Ege Plastik Ticaret ve Sanayi A.S.1,03891,06041,03891,0389%0,00
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,5306700,5333300,5253300,530670%1,02
Emek Elektrik Endüstrisi A.Ş.0,5650000,5800000,5650000,565000%-2,59
Eminis Ambalaj A.S.1,77451,77451,72801,7513%0,44
Enka Insaat ve Sanayi A.S.0,6550290,6700290,6500280,655029%0,00
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.2,07502,08801,98362,0750%1,27
Eregli Demir ve Celik Fabrikalari T.A.S.0,3736530,3755890,3717170,373653%-0,52
Ersu Meyve ve Gida Sanayi A.S.0,8567600,8723400,8411900,856760%3,77
Escort Teknoloji Yatırım A.Ş.0,0372270,0377770,0370430,037227%-0,97
Federal-Mogul Izmit Piston3,15713,18573,15713,1571%0,00
Fenerbahçe Futbol A.Ş.6,13896,13895,94866,1389%4,03
Ford Otomotiv Sanayi A.Ş.1,04001,06001,03001,0400%-0,95
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0074120,0074620,0073130,007412%0,67
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.1,52551,52551,47591,5255%4,24
Garanti Faktoring A.S.0,5930200,6156200,5647800,593020%3,75
Garanti Yatirim Ortakligi A.S.0,5151600,5151600,4700200,496570%5,65
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0645790,0657860,0642770,064579%0,00
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,7066180,7157240,7011540,706618%0,00
Goodyear Lastikleri T.A.Ş.0,1317210,1356410,1285850,131721%-4,55
Göltaş Göller Bölgesi Çimento A.Ş.4,08004,36004,04004,0800%0,99
GSD Denizcilik Gayrimenkul A.Ş.0,4899900,5099900,4766500,489990%-2,00
GSD Holding A.S.0,3722200,3722200,3611100,366670%0,00
Gubre Fabrikalari T.A.S.0,2037700,2071400,2020900,203770%-1,63
Hacı Ömer Sabancı Holding A.Ş.2,92093,02622,89462,9209%-2,63
Hektaş Ticaret T.A.Ş.0,0264730,0264730,0259600,026302%0,65
Hürriyet Gazetecilik ve Matbaacılık A.Ş.2,57352,57352,53112,5452%-0,55
ICBC Turkey Bank A.S.0,3558900,3627300,3490400,355890%0,00
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1260000,1360000,1230000,126000%0,80
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.1,00881,04061,00081,0088%-0,78
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,8700000,8800000,8600000,870000%0,00
Ihlas Holding A.S.1,10781,13931,10001,1078%-1,40
Intema Insaat ve Tesisat Malzeme A.S.0,7386600,7386600,7322400,732240%-2,15
Inveo Yatırım Holding A.Ş.0,0785640,0792790,0666610,078564%17,86
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,6175100,6366100,6175100,617510%0,00
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,6175110,6366100,6175110,617511%0,00
Is Finansal Kiralama A.S.0,1795900,1845800,1795900,179590%-0,92
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,8448500,8495500,8213800,844850%0,56
Isiklar Enerji ve Yapı Holding A.Ş.0,8500000,8600000,8400000,850000%-1,16
Izmir Demir Celik Sanayi A.S.0,3037800,3104200,3037800,303780%-1,08
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,6424400,6948900,6358900,642440%-4,85
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,2747500,2747500,2404100,266580%-1,21
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2407800,2407800,2143200,238130%0,00
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,1269300,1300000,1269300,126930%-1,59
Karsan Otomotiv Sanayii ve Ticaret A.S.4,90224,90224,75814,9022%2,00
Karsu Tekstil Sanayii ve Ticaret A.S.0,7533300,7866700,7500000,753330%-0,44
Kartonsan Karton Sanayi ve Ticaret A.Ş.66,071466,071464,285764,2857%-2,70
Kent Gıda Maddeleri Sanayii A.Ş.0,0180000,0185000,0176000,018000%1,12
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1597500,1678800,1597500,159750%-2,21
Kervansaray Yatirim Holding A.S.1,12201,12881,09521,1220%0,60
Klimasan Klima Sanayi ve Ticaret A.Ş.0,5340900,5454500,5303000,534090%0,00
Koç Holding A.Ș.6,10476,10476,01996,1047%0,70
Konfrut Gida Sanayi ve Ticaret A.S.0,0718750,0718750,0690620,069375%-3,06
Konya Cimento Sanayii A.S.18,200018,300018,100018,2000%0,55
Kordsa Teknik Tekstil A.S.0,1273750,1331640,1273750,127375%-4,35
Koza Anadolu Metal Madencilik A.S.0,2131800,2219400,2131800,213180%-0,68
Kristal Kola ve Meşrubat Sanayi A.Ş.1,67861,67861,54831,6633%5,34
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,25241,27621,23811,2524%1,94
Kütahya Porselen Sanayi A.Ş.1,34421,40261,31821,3442%-0,96
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0304870,0310970,0304870,030487%-1,19
Logo Yazilim Sanayi ve Ticaret A.S.2,03332,06672,01672,0333%-0,81
Luks Kadife Ticaret Sanayii A.S.0,9801301,06920,9801300,980130%0,00
Lydia Holding AS0,8791660,8791660,8516920,858561%-1,57
Makina Takim Endustrisi A.S.0,6645000,6736000,6554000,664500%1,39
Marmaris Altinyunus Turistik Tesisler A.S.4,07504,12504,00004,0750%2,52
Marshall Boya ve Vernik Sanayi A.Ş.12,656212,816412,496012,6562%0,00
Marti Otel İşletmeleri A.Ş.1,50001,50001,44001,4600%1,39
Mazhar Zorlu Holding A.S.1,72001,85001,70001,7200%0,00
Menderes Tekstil Sanayi ve Ticaret A.S.0,2898200,2932700,2863700,289820%-1,18
Merko Gıda Sanayi ve Ticaret A.Ş.2,09702,15042,07932,0970%-5,60
Metemtur Otelcilik ve Turizm AS1,01851,03720,9998501,0185%0,46
Metro Ticari ve Mali Yatirimlar Holding A.S.0,8618200,8721500,8463400,861820%0,60
Metro Yatirim Ortakligi A.S.1,16671,17331,16001,1667%0,58
Migros Ticaret Anonim Sirketi7,95008.050.000,007.850.000,008.050.000,00%-0,62
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,8791700,8791700,8516900,858560%-1,58
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,17321,21121,16851,1732%0,82
Mondi Turkey Corrugated Cardboard Inc.1,17321,21121,16851,1732%0,82
Net Holding A.S.0,3516300,3570800,3243700,351630%13,16
Netas Telekomunikasyon A.S.3,95004,05003,95003,9500%-1,25
Nuh Cimento Sanayi A.S.2,67502,67502,62502,6500%0,00
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,5550000,5625000,5525000,555000%0,00
Otokar Otomotiv ve Savunma Sanayi A.Ş.5,60005,65005,50005,6000%0,90
Oyak Cimento Fabrikalari A.S.0,5187690,5187690,5030480,510908%0,78
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0150640,0155350,0147950,015064%-2,61
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.1,52001,52001,47001,5000%-1,32
Parsan Makina Parçaları Sanayi A.Ş.0,4336200,4392000,4299000,433620%0,00
Penguen Gıda Sanayi A.Ş.2,03632,08802,02762,0363%-1,67
Petkim Petrokimya Holding A.S.0,5768300,5913700,5768300,576830%-2,46
Petrokent Turizm A.Ş.12,138012,342011,934012,1380%0,00
Pınar Entegre Et ve Un Sanayi A.Ş.0,1220230,1244040,1202380,122023%0,00
Pinar Su Sanayi ve Ticaret A.S.0,0831300,0831300,0806480,081579%1,94
Pinar Sut Mamulleri Sanayii A.S.0,1748760,1788170,1724130,174876%0,57
QNB Bank A.Ş.0,2512770,2528280,2466230,251277%0,00
QNB Finansal Kiralama A.S.0,9043300,9149700,8990100,904330%0,00
QNB Finansal Kiralama A.Ş.0,1039940,1052180,1035050,103994%0,00
QNB Finansbank A.Ş.0,4125400,4150900,4049000,412540%0,00
Ral Yatirim Holding A.S.0,1166010,1181660,1158180,116601%-0,67
Ray Sigorta A.S.0,8844500,9092500,8844500,884450%-0,93
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,6300000,6800000,6150000,630000%0,80
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,8566330,8704500,8566330,856633%-0,80
Sanko Pazarlama İthalat İhracat A.Ş.1,63191,65611,61471,6319%0,00
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0955000,0970000,0950000,095500%-1,55
Sasa Polyester Sanayi A.Ş.0,0087060,0092760,0086540,008706%-5,62
Selcuk Gida Endustri Ihracat A.S.19,909120,558319,909119,9091%-1,08
Serve Film Prodüksiyon Eglence A.S.1,25001,27381,23811,2500%1,94
Soktas Tekstil Sanayi ve Ticaret A.S.1,32941,32941,27801,3037%0,00
Sonmez Filament Sentetik A.S.1,38001,43001,38001,3800%-1,43
Sonmez Pamuklu Sanayii A.S.0,2108990,2171020,2093480,210899%-0,73
Şekerbank T.A.Ş.0,3349400,3349400,3283700,332750%0,66
Tat Gida Sanayi A.S.2,62502,67502,52502,6250%3,96
Tek Art Insaat Ticaret Turizm A.S.3,70883,80213,68553,7088%0,63
Tera Finansal Yatırımlar Holding A.Ş.0,6667100,6667100,6452030,652372%-2,15
Tera Yatirim Teknoloji Holding A.Ş.0,4198980,4267450,4176160,419898%0,00
Tofas Turk Otomobil Fabrikasi A.S.2,94302,98802,94302,9430%-0,91
Tukas Gida Sanayi ve Ticaret A.S.0,3444440,3518510,3407400,344444%0,54
Tupras Turkiye Petrol Rafinerileri A.S.1,60001,62861,60001,6000%0,00
Turcas Petrol A.S.0,8874300,9127800,8874300,887430%-1,41
Turk Prysmian Kablo ve Sistemleri A.S.0,6938700,7005700,6570000,693870%5,61
Turk Sise ve Cam Fabrikalari A.S.0,5763900,5763900,5653800,569050%0,65
Turkcell Iletisim Hizmetleri A.S.3,36163,39963,36163,3616%-0,64
Turkish Airlines Inc.0,0010900,0010900,0010700,001080%-1,82
Turkiye Sigorta A.S.0,0272400,0272400,0268230,026962%-1,02
Turkiye Sınai Kalkınma Bankası A.Ş.0,1951200,1999900,1908400,190840%0,00
Türk Tuborg Bira ve Malt Sanayii A.Ş.2,58122,58122,45912,5114%0,70
Türkiye Garanti Bankası A.Ş.1,12881,12881,11731,1230%1,56
Türkiye Kalkınma ve Yatırım Bankası A.Ş.0,7938200,7938200,7686200,781220%-0,80
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,5084700,5152500,4711900,508470%7,91
Usak Seramik Sanayii A.S.0,0760570,0773460,0754120,076057%-0,84
Ülker Bisküvi Sanayi A.Ş.6,65006,90006,60006,6500%0,76
Vakif Finansal Kiralama A.S.0,0101470,0101470,0100040,010052%-0,47
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0368440,0368440,0359700,036219%-1,70
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,6936100,7130600,6936100,693610%-1,84
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2723400,2767200,2712500,272340%-0,40
Vestel Elektronik Sanayi ve Ticaret A.S.5,45005,55005,40005,4500%-0,91
Viking Kagit ve Seluloz A.S.0,7029400,7176500,6882400,702940%0,00
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0710000,0720000,0690000,071000%0,00
Yapi ve Kredi Bankasi A.S.0,9069400,9197200,8941700,906940%0,71
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,3294100,3313800,3234900,329410%0,60
Yesil Yapi Endustrisi A.S.0,6895990,6895990,6703670,670367%-2,40
Yesil Yatirim Holding A.S.1,71001,74001,71001,7100%0,00
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0886950,0899100,0880870,088695%-0,68
Zorlu Enerji Elektrik Üretim A.Ş.1,43841,45181,42491,4384%0,94