Amerikan Doları 50,0183 %0,00Euro 56,1742 %0,00Gram Altın 6.574,50 %0,09Ons Altın 4.065,37 %0,10Brent Petrol 95,0335 %-0,16EUR/USD 1,1231 %0,00Bitcoin 80.194,01 %0,07Ethereum 2.422,71 %0,07

12 Nisan 2004 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,8600000,8766660,8500000,860000%-0,77
Afyon Çimento Sanayi T.A.Ş.0,1477000,1531700,1449700,147700%5,88
Akbank T.A.Ş.1,81031,86651,81031,8103%-3,01
Akçansa Çimento Sanayi ve Ticaret A.Ş.3,70003,82503,67503,7000%-2,63
Akenerji Elektrik Üretim A.Ş.1,13251,15651,12461,1325%-1,39
Akin Tekstil A.S.2,34002,34002,29002,3000%-1,29
Aksa Akrilik Kimya Sanayii A.Ş.0,0971650,0978640,0964660,097165%-1,42
Aksigorta A.Ş.1,25291,29661,24561,2529%-3,37
Aksu Enerji Ve Ticaret A.S.0,7223400,7577900,7223400,722340%-1,81
Alarko Carrier Sanayi ve Ticaret A.S.10,900011,300010,900010,9000%-2,68
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0337410,0347950,0333900,033741%-3,52
Alarko Holding A.Ş.1,59021,66921,57901,5902%-4,08
Alcatel Lucent Teletas Telekomunikasyon A.S.3,53533,70603,53533,5353%-2,68
Alkim Alkali Kimya A.S.0,5439500,5686750,5357080,543950%1,54
Alkim Kagit Sanayi ve Ticaret A.S.0,1347610,1371420,1323800,134761%0,00
Altinyunus Cesme Turistik Inc.2,43112,51612,39712,4311%-2,72
Anadolu Anonim Türk Sigorta Şirketi0,4810100,4868060,4713510,481010%2,05
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,4414730,4464900,4389650,441473%0,57
Anadolu Grubu Holding A.S.0,1207500,1260000,1207500,120750%-4,17
Anadolu Hayat Emeklilik A.S.0,6995900,7308600,6995900,699590%-2,19
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,05921,09961,04411,0592%-3,67
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,2117210,2146410,2088010,211721%-0,68
Arcelik A.S.7,60987,60987,46347,4634%-1,29
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,5714900,5979100,5648800,571490%0,00
Arsan Tekstil Sanayi ve Ticaret A.S.0,0568750,0568750,0552730,055540%-1,42
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1573080,1617190,1558380,157308%-2,73
Ata Gayrimenkul Yatirim Ortakligi A.S.1,05651,07081,01371,0565%-1,99
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,4296600,4486200,4233400,429660%-1,45
Atlantis Yatirim Holding A.S.1,88231,96721,71241,8823%-1,48
Atlas Yatırım Ortaklığı A.Ş.0,5236800,5383700,5236800,523680%-1,84
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,31141,33571,29521,3114%-0,61
Ayen Enerji A.S.0,8847800,9473400,8847800,884780%-5,71
Aygaz A.S.3,72503,72503,62503,6500%-1,35
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,94141,95361,91721,9414%-0,62
Bak Ambalaj Sanayi ve Ticaret A.S.0,9879160,9879160,9337010,963820%0,00
Banvit Bandirma Vitaminli Yem Sanayii A.S.2,57502,65002,50002,5750%3,52
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0365630,0371980,0359280,036563%-0,69
Batisoke Cimento Sanayi ve Ticaret A.S.0,4222900,4222900,4063600,410340%-1,91
Besiktas Futbol Yatirimlari A.S.0,4279760,4339210,4240140,427976%-0,92
Big Medya Teknoloji Anonim Sirketi2,56102,56102,43552,4756%-2,38
Birlik Mensucat Fabric Industry and Trade Inc.6,15046,34786,11766,1504%-0,53
Blume Metal Kimya Anonim Sirketi0,1953510,2036050,1953510,195351%-2,29
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.1,58001,62001,57001,5800%-1,86
Borusan Yatirim ve Pazarlama A.S.3,10003,15003,06673,1000%0,00
Bosch Fren Sistemleri A.Ş.2.740,002.740,002.740,002.740,00%-2,14
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0262280,0262280,0255230,025699%-0,68
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,53661,53661,50001,5366%2,44
Burcelik Bursa Celik Dokum Sanayi A.S.0,0884610,0907690,0869230,088461%0,00
Bursa Cimento Fabrikasi A.S.1,20891,23021,19821,2089%-2,59
Celik Halat ve Tel Sanayii A.S.1,04901,06261,03991,0490%0,43
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,8873600,8873600,8459800,845980%-3,16
Cim Beton Hazirbeton Prefabrication A.S.10,700010,700010,500010,5000%0,00
Cimentas Izmir Cimento Fabrikasi A.S.2,84612,91852,84612,8461%0,00
Coca-Cola İçecek A.Ş.4,90005,05004,88004,9000%-2,00
Cosmos Yatirim Holding A.S.2,20972,20971,98352,1923%1,61
Çelebi Hava Servisi A.Ş.5,36115,36115,25005,2500%-1,56
Çimsa Çimento Sanayi ve Ticaret A.Ş.3,50003,60003,50003,5000%-1,41
Dagi Yatirim Holding A.S.1,85201,85201,77231,8022%-0,55
Dardanel Onentas Gida Sanayi A.S.1,42001,47001,41001,4200%0,00
Demisas Dokum Emaye Sanayi A.S.0,7324900,7454900,7281500,732490%0,60
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.5,60005,85005,50005,6000%-1,75
Derimod Konfeksiyon Ayakkabi A.S.0,8526100,8841900,8165200,852610%5,00
Deva Holding A.S.0,4145300,4145300,4017800,404960%-0,78
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.3,42503,55003,40003,4250%-2,14
Dogan Burda Magazine Publishing and Media Inc.2,56102,56102,43552,4731%-2,48
Dogan Sirketler Grubu Holdings A.S.0,8853500,8853500,8403400,840340%-5,08
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,7387550,7606440,7387550,738755%-0,74
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,7387600,7606400,7387600,738760%-0,73
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,5669600,6123200,5669600,566960%-5,66
Dogusan Boru Sanayii ve Ticaret A.S.0,9788900,9952100,8565300,978890%1,69
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.2,30332,30332,22752,2370%-0,42
Dunya Holding A.Ş.12,222412,629812,222412,2224%-2,17
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0696190,0718290,0685140,069619%6,78
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,2148140,2148140,2055550,207407%-3,45
Eczacibasi Yatirim Holding A.S.1,57501,63331,57501,5750%-1,56
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.1,87821,87821,83001,8300%-1,55
Ege Endustri ve Ticaret A.S.7,15007,30007,15007,1500%-1,38
Ege Profil ve Sanayi A.S.0,1344990,1401030,1344990,134499%0,00
Ege Seramik Sanayi ve Ticaret A.Ş.1,14001,18001,14001,1400%-2,56
Egeplast Ege Plastik Ticaret ve Sanayi A.S.1,03351,05501,02811,0335%-0,52
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,5440000,5786700,5386700,544000%2,51
Emek Elektrik Endüstrisi A.Ş.0,5750000,5950000,5700000,575000%1,77
Eminis Ambalaj A.S.1,78221,78221,56531,7280%-1,33
Enka Insaat ve Sanayi A.S.0,6400280,6650290,6350280,640028%-2,29
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.2,00972,06191,98362,0097%-3,14
Eregli Demir ve Celik Fabrikalari T.A.S.0,3678450,3736530,3659090,367845%-1,55
Ersu Meyve ve Gida Sanayi A.S.0,8256100,8645500,8178200,825610%-3,64
Escort Teknoloji Yatırım A.Ş.0,0375930,0386940,0372270,037593%0,98
Federal-Mogul Izmit Piston3,18573,21433,15713,1857%0,90
Fenerbahçe Futbol A.Ş.6,09136,37695,99626,0913%-0,78
Ford Otomotiv Sanayi A.Ş.1,01001,03000,9900001,0100%-2,88
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0073130,0073630,0072640,007313%-1,34
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.1,52551,53791,52551,5255%0,00
Garanti Faktoring A.S.0,5704300,6043200,5704300,570430%-3,81
Garanti Yatirim Ortakligi A.S.0,5151600,5151600,4779900,477990%-3,74
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0660880,0685020,0654840,066088%2,34
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,7193660,7339350,7102600,719366%1,80
Goodyear Lastikleri T.A.Ş.0,1356410,1372090,1309370,135641%2,98
Göltaş Göller Bölgesi Çimento A.Ş.4,00004,12004,00004,0000%-1,96
GSD Denizcilik Gayrimenkul A.Ş.0,4933200,4999900,4866500,493320%0,68
GSD Holding A.S.0,3666700,3666700,3555600,355560%-3,03
Gubre Fabrikalari T.A.S.0,2004000,2071400,1987200,200400%-1,65
Hacı Ömer Sabancı Holding A.Ş.2,92092,99992,89462,9209%0,00
Hektaş Ticaret T.A.Ş.0,0269850,0269850,0263020,026644%1,30
Hürriyet Gazetecilik ve Matbaacılık A.Ş.2,54522,54522,48872,5028%-1,67
ICBC Turkey Bank A.S.0,3422000,3627300,3353600,342200%-3,85
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1240000,1300000,1230000,124000%-1,59
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,9928901,02470,9849500,992890%-1,58
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,8700000,9000000,8600000,870000%0,00
Ihlas Holding A.S.1,06861,10781,05281,0686%-3,55
Intema Insaat ve Tesisat Malzeme A.S.0,7450900,7450900,7290300,732240%0,00
Inveo Yatırım Holding A.Ş.0,0757080,0833260,0697560,075708%-3,64
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,6111500,6238800,6047800,611150%-1,03
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,6111450,6238770,6047790,611145%-1,03
Is Finansal Kiralama A.S.0,1829200,1978800,1795900,182920%1,85
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,8448500,9105600,8260800,844850%0,00
Isiklar Enerji ve Yapı Holding A.Ş.0,8700000,8700000,8400000,870000%2,35
Izmir Demir Celik Sanayi A.S.0,3021200,3154000,3004600,302120%-0,55
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,6260600,6555600,6162200,626060%-2,55
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,2747500,2747500,2584000,258400%-3,07
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,1279500,1330700,1269300,127950%0,80
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2381300,2381300,2328400,232840%-2,22
Karsan Otomotiv Sanayii ve Ticaret A.S.4,71004,90224,68604,7100%-3,92
Karsu Tekstil Sanayii ve Ticaret A.S.0,7766700,7800000,7533300,776670%3,10
Kartonsan Karton Sanayi ve Ticaret A.Ş.65,000065,000060,000061,0714%-5,00
Kent Gıda Maddeleri Sanayii A.Ş.0,0177000,0180000,0177000,017700%-1,67
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1534400,1597500,1516300,153440%-3,95
Kervansaray Yatirim Holding A.S.1,09521,10861,08171,0952%-2,40
Klimasan Klima Sanayi ve Ticaret A.Ş.0,5265200,5378800,5189400,526520%-1,42
Koç Holding A.Ș.6,01996,10475,97756,0199%-1,39
Konfrut Gida Sanayi ve Ticaret A.S.0,0718750,0718750,0675000,067500%-2,70
Konya Cimento Sanayii A.S.18,500018,800018,200018,5000%1,65
Kordsa Teknik Tekstil A.S.0,1273750,1294800,1263220,127375%0,00
Koza Anadolu Metal Madencilik A.S.0,2117200,2146400,2088000,211720%-0,68
Kristal Kola ve Meşrubat Sanayi A.Ş.1,67091,67091,59431,6326%-1,84
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,25241,30951,23811,2524%0,00
Kütahya Porselen Sanayi A.Ş.1,31821,36361,31821,3182%-1,93
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0323170,0341460,0314630,032317%6,00
Logo Yazilim Sanayi ve Ticaret A.S.2,10002,23332,03332,1000%3,28
Luks Kadife Ticaret Sanayii A.S.0,9949801,00240,9801300,994980%1,52
Lydia Holding AS0,8585610,8585610,8242180,831087%-3,20
Makina Takim Endustrisi A.S.0,6645000,6918100,6554000,664500%0,00
Marmaris Altinyunus Turistik Tesisler A.S.4,05004,12504,00004,0500%-0,61
Marshall Boya ve Vernik Sanayi A.Ş.12,576112,656212,576112,5761%-0,63
Marti Otel İşletmeleri A.Ş.1,49001,49001,41001,4200%-2,74
Mazhar Zorlu Holding A.S.1,65001,75001,64001,6500%-4,07
Menderes Tekstil Sanayi ve Ticaret A.S.0,2932700,3001700,2863700,293270%1,19
Merko Gıda Sanayi ve Ticaret A.Ş.2,09702,13262,07932,0970%0,00
Metemtur Otelcilik ve Turizm AS0,9951701,03720,9951700,995170%-2,29
Metro Ticari ve Mali Yatirimlar Holding A.S.0,8360200,8566600,8360200,836020%-2,99
Metro Yatirim Ortakligi A.S.1,16671,19331,16001,1667%0,00
Migros Ticaret Anonim Sirketi7,85008.150.000,007.800.000,008.150.000,00%1,24
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,8585600,8585600,8242200,831090%-3,20
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,15901,20171,15421,1590%-1,21
Mondi Turkey Corrugated Cardboard Inc.1,15901,20171,15421,1590%-1,21
Net Holding A.S.0,3461700,3870600,3434500,346170%-1,55
Netas Telekomunikasyon A.S.3,80003,97503,80003,8000%-3,80
Nuh Cimento Sanayi A.S.2,75002,75002,57502,5750%-2,83
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,5400000,5575000,5375000,540000%-2,70
Otokar Otomotiv ve Savunma Sanayi A.Ş.5,50005,70005,50005,5000%-1,79
Oyak Cimento Fabrikalari A.S.0,5109080,5109080,4951880,495188%-3,08
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0144590,0151980,0144590,014459%-4,02
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.1,76001,76001,50001,7600%17,33
Parsan Makina Parçaları Sanayi A.Ş.0,4243100,4354800,4243100,424310%-2,15
Penguen Gıda Sanayi A.Ş.2,01042,05352,01042,0104%-1,27
Petkim Petrokimya Holding A.S.0,5671300,5865200,5671300,567130%-1,68
Petrokent Turizm A.Ş.12,240012,240011,526012,2400%0,84
Pınar Entegre Et ve Un Sanayi A.Ş.0,1261900,1297610,1250000,126190%3,41
Pinar Su Sanayi ve Ticaret A.S.0,0831300,0831300,0806480,080648%-1,14
Pinar Sut Mamulleri Sanayii A.S.0,1748760,1788170,1738910,174876%0,00
QNB Bank A.Ş.0,2450720,2497250,2450720,245072%-2,47
QNB Finansal Kiralama A.S.0,8724200,9309300,8671000,872420%-3,53
QNB Finansal Kiralama A.Ş.0,1003240,1071750,0998340,100324%-3,53
QNB Finansbank A.Ş.0,4023600,4100000,4023600,402360%-2,47
Ral Yatirim Holding A.S.0,1212960,1236440,1166010,121296%4,03
Ray Sigorta A.S.0,8679200,9009800,8596500,867920%-1,87
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,6200000,6500000,6150000,620000%-1,59
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,8911750,9119000,8497250,891175%4,03
Sanko Pazarlama İthalat İhracat A.Ş.1,58711,63881,58021,5871%-2,75
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0965000,0980000,0960000,096500%1,05
Sasa Polyester Sanayi A.Ş.0,0087570,0089650,0087060,008757%0,59
Selcuk Gida Endustri Ihracat A.S.19,476320,125519,476319,4763%-2,17
Serve Film Prodüksiyon Eglence A.S.1,25001,30951,23811,2500%0,00
Soktas Tekstil Sanayi ve Ticaret A.S.1,32081,32081,24361,2436%-4,61
Sonmez Filament Sentetik A.S.1,38001,39001,35001,3800%0,00
Sonmez Pamuklu Sanayii A.S.0,2093480,2140000,2093480,209348%-0,74
Şekerbank T.A.Ş.0,3305600,3305600,3152400,315240%-5,26
Tat Gida Sanayi A.S.2,57502,65002,55002,5750%-1,90
Tek Art Insaat Ticaret Turizm A.S.3,49893,75543,49893,4989%-5,66
Tera Finansal Yatırımlar Holding A.Ş.0,6667100,6667100,6380350,649505%-0,44
Tera Yatirim Teknoloji Holding A.Ş.0,4084880,4267450,4062060,408488%-2,72
Tofas Turk Otomobil Fabrikasi A.S.2,85302,97002,85302,8530%-3,06
Tukas Gida Sanayi ve Ticaret A.S.0,3481480,3500000,3407400,348148%1,08
Tupras Turkiye Petrol Rafinerileri A.S.1,62861,64291,60001,6286%1,79
Turcas Petrol A.S.0,8747500,9064500,8557400,874750%-1,43
Turk Prysmian Kablo ve Sistemleri A.S.0,6771100,7240400,6704000,677110%-2,42
Turk Sise ve Cam Fabrikalari A.S.0,5727200,5727200,5580400,558040%-1,93
Turkcell Iletisim Hizmetleri A.S.3,29113,36163,27483,2911%-2,10
Turkish Airlines Inc.0,0011000,0011000,0010700,001070%-0,93
Turkiye Sigorta A.S.0,0271010,0271010,0266840,026823%-0,52
Turkiye Sınai Kalkınma Bankası A.Ş.0,2065100,2116700,1766300,190840%0,00
Türk Tuborg Bira ve Malt Sanayii A.Ş.2,54632,54632,45912,4940%-0,69
Türkiye Garanti Bankası A.Ş.1,11731,11731,09421,1058%-1,54
Türkiye Kalkınma ve Yatırım Bankası A.Ş.0,7938200,7938200,7686200,774920%-0,81
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,4881400,5152500,4813600,488140%-4,00
Usak Seramik Sanayii A.S.0,0754120,0767010,0747680,075412%-0,85
Ülker Bisküvi Sanayi A.Ş.6,75007,10006,70006,7500%1,50
Vakif Finansal Kiralama A.S.0,0104310,0104310,0100040,010004%-0,48
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0372190,0372190,0359700,035970%-0,69
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,6741700,7195400,6741700,674170%-2,80
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2701600,2756300,2679700,270160%-0,80
Vestel Elektronik Sanayi ve Ticaret A.S.5,25005,45005,25005,2500%-3,67
Viking Kagit ve Seluloz A.S.0,6617600,7058800,6470600,661760%-5,86
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0700000,0710000,0680000,069000%-2,82
Yapi ve Kredi Bankasi A.S.0,8750100,9069400,8750100,875010%-3,52
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,3156000,3313800,3156000,315600%-4,19
Yesil Yapi Endustrisi A.S.0,6786090,6786090,6483880,648388%-3,28
Yesil Yatirim Holding A.S.1,64001,72001,63001,6400%-4,09
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0886950,0893020,0880870,088695%0,00
Zorlu Enerji Elektrik Üretim A.Ş.1,42491,46521,42491,4249%-0,93