Amerikan Doları 50,0188 %0,00Euro 56,1695 %-0,00Gram Altın 6.570,50 %0,03Ons Altın 4.062,73 %0,03Brent Petrol 95,0737 %-0,12EUR/USD 1,1230 %-0,01Bitcoin 80.208,57 %0,09Ethereum 2.422,80 %0,07

13 Nisan 2004 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,8433330,8600000,8433330,843333%-1,94
Afyon Çimento Sanayi T.A.Ş.0,1477000,1477000,1436000,147700%0,00
Akbank T.A.Ş.1,83841,85241,79631,8384%1,55
Akçansa Çimento Sanayi ve Ticaret A.Ş.3,70003,72503,40003,7000%0,00
Akenerji Elektrik Üretim A.Ş.1,13251,14051,12461,1325%0,00
Akin Tekstil A.S.2,32002,32002,07002,2700%-1,30
Aksa Akrilik Kimya Sanayii A.Ş.0,0964660,0978640,0957670,096466%-0,72
Aksigorta A.Ş.1,24561,26021,23111,2456%-0,58
Aksu Enerji Ve Ticaret A.S.0,7356300,7356300,7179100,735630%1,84
Alarko Carrier Sanayi ve Ticaret A.S.10,800010,900010,700010,8000%-0,92
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0347950,0351470,0339170,034795%3,12
Alarko Holding A.Ş.1,59021,61281,56771,5902%0,00
Alcatel Lucent Teletas Telekomunikasyon A.S.3,55973,58413,51103,5597%0,69
Alkim Alkali Kimya A.S.0,5357080,5439500,5274660,535708%-1,52
Alkim Kagit Sanayi ve Ticaret A.S.0,1323800,1333330,1309520,132380%-1,77
Altinyunus Cesme Turistik Inc.2,43112,48212,39712,4311%0,00
Anadolu Anonim Türk Sigorta Şirketi0,4868060,4868060,4752150,486806%1,20
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,4439820,4464900,4389650,443982%0,57
Anadolu Grubu Holding A.S.0,1207500,1207500,1181250,120750%0,00
Anadolu Hayat Emeklilik A.S.0,6761400,6995900,6566000,676140%-3,35
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,03911,05921,03401,0391%-1,90
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,2190220,2234020,2073410,219022%3,45
Arcelik A.S.7,60987,60987,41467,5610%1,31
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,5747900,5847000,5681800,574790%0,58
Arsan Tekstil Sanayi ve Ticaret A.S.0,0558070,0558070,0550060,055273%-0,48
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1573080,1587780,1543680,157308%0,00
Ata Gayrimenkul Yatirim Ortakligi A.S.0,9994201,02800,9351700,999420%-5,41
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,4107100,4296600,3980700,410710%-4,41
Atlantis Yatirim Holding A.S.1,81151,92471,81151,8115%-3,76
Atlas Yatırım Ortaklığı A.Ş.0,5139000,5187900,5090000,513900%-1,87
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,28721,31141,26291,2872%-1,85
Ayen Enerji A.S.0,9339400,9339400,8803100,933940%5,56
Aygaz A.S.3,67503,67503,60003,6500%0,00
Bagfas Bandirma Gübre Fabrikaları A.Ş.2,00212,01421,92932,0021%3,13
Bak Ambalaj Sanayi ve Ticaret A.S.0,9728560,9728560,9427370,963820%0,00
Banvit Bandirma Vitaminli Yem Sanayii A.S.2,60002,72502,55002,6000%0,97
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0365630,0365630,0359280,036563%0,00
Batisoke Cimento Sanayi ve Ticaret A.S.0,4262800,4262800,4063600,414320%0,97
Besiktas Futbol Yatirimlari A.S.0,4240140,4279760,4220320,424014%-0,93
Big Medya Teknoloji Anonim Sirketi2,58612,58612,48572,5008%1,01
Birlik Mensucat Fabric Industry and Trade Inc.5,98606,18335,95315,9860%-2,67
Blume Metal Kimya Anonim Sirketi0,1944340,1981020,1852620,194434%-0,47
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.1,62001,64001,56001,6200%2,53
Borusan Yatirim ve Pazarlama A.S.3,26673,30003,11673,2667%5,38
Bosch Fren Sistemleri A.Ş.2.700,002.700,002.600,002.700,00%-1,46
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0258760,0258760,0253470,025699%0,00
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,50001,52441,48781,5000%-2,38
Burcelik Bursa Celik Dokum Sanayi A.S.0,0900000,0930760,0869230,090000%1,74
Bursa Cimento Fabrikasi A.S.1,20891,21961,20891,2089%0,00
Celik Halat ve Tel Sanayii A.S.1,04451,05801,03991,0445%-0,43
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,8551700,8551700,8275900,836780%-1,09
Cim Beton Hazirbeton Prefabrication A.S.10,700010,700010,600010,7000%1,90
Cimentas Izmir Cimento Fabrikasi A.S.2,87023,03912,87022,8702%0,85
Coca-Cola İçecek A.Ş.4,90004,90004,78004,9000%0,00
Cosmos Yatirim Holding A.S.2,26192,26192,05312,1227%-3,17
Çelebi Hava Servisi A.Ş.5,27785,27785,19445,2222%-0,53
Çimsa Çimento Sanayi ve Ticaret A.Ş.3,52503,55003,47503,5250%0,71
Dagi Yatirim Holding A.S.1,81221,81221,68271,7225%-4,42
Dardanel Onentas Gida Sanayi A.S.1,41001,44001,39001,4100%-0,70
Demisas Dokum Emaye Sanayi A.S.0,7238200,7368200,7238200,723820%-1,18
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.5,75006,00005,40005,7500%2,68
Derimod Konfeksiyon Ayakkabi A.S.0,8435900,8571200,8390800,843590%-1,06
Deva Holding A.S.0,4113400,4113400,3922100,398590%-1,57
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.3,45003,47503,40003,4500%0,73
Dogan Burda Magazine Publishing and Media Inc.2,58612,58612,48572,4982%1,02
Dogan Sirketler Grubu Holdings A.S.0,8478400,8478400,8253300,847840%0,89
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,7496990,7606440,7004490,749699%1,48
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,7497000,7606400,7004500,749700%1,48
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,5737700,5805700,5499600,573770%1,20
Dogusan Boru Sanayii ve Ticaret A.S.1,06051,06050,9788901,0605%8,33
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.2,23702,23702,17062,1896%-2,12
Dunya Holding A.Ş.12,358212,494012,086612,3582%1,11
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0718290,0729340,0696190,071829%3,17
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,2092590,2092590,1981480,201851%-2,68
Eczacibasi Yatirim Holding A.S.1,55831,56671,52501,5583%-1,06
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.1,83001,83001,80111,8107%-1,05
Ege Endustri ve Ticaret A.S.6,90007,20006,80006,9000%-3,50
Ege Profil ve Sanayi A.S.0,1336980,1344990,1336980,133698%-0,60
Ege Seramik Sanayi ve Ticaret A.Ş.1,13001,14001,10001,1300%-0,88
Egeplast Ege Plastik Ticaret ve Sanayi A.S.1,01731,03891,00661,0173%-1,56
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,5333300,5440000,5253300,533330%-1,96
Emek Elektrik Endüstrisi A.Ş.0,5750000,5850000,5700000,575000%0,00
Eminis Ambalaj A.S.1,75901,75901,71251,7280%0,00
Enka Insaat ve Sanayi A.S.0,6400280,6450280,6300280,640028%0,00
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.2,06192,07501,97062,0619%2,60
Eregli Demir ve Celik Fabrikalari T.A.S.0,3659090,3678450,3601010,365909%-0,53
Ersu Meyve ve Gida Sanayi A.S.0,8022400,8411900,7788800,802240%-2,83
Escort Teknoloji Yatırım A.Ş.0,0364930,0374100,0364930,036493%-2,93
Federal-Mogul Izmit Piston3,17143,17143,15713,1714%-0,45
Fenerbahçe Futbol A.Ş.5,90106,04385,85345,9010%-3,12
Ford Otomotiv Sanayi A.Ş.0,9900001,02000,9700000,990000%-1,98
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0071160,0071650,0070170,007116%-2,69
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.1,52551,56271,52551,5255%0,00
Garanti Faktoring A.S.0,5693000,5817300,5444500,569300%-0,20
Garanti Yatirim Ortakligi A.S.0,4886100,4886100,4620500,477990%0,00
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0648810,0657860,0639750,064881%-1,83
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,7102600,7248290,7011540,710260%-1,27
Goodyear Lastikleri T.A.Ş.0,1364250,1387780,1356410,136425%0,58
Göltaş Göller Bölgesi Çimento A.Ş.4,00004,04003,96004,0000%0,00
GSD Denizcilik Gayrimenkul A.Ş.0,4899900,4933200,4799900,489990%-0,68
GSD Holding A.S.0,3666700,3666700,3555600,361110%1,56
Gubre Fabrikalari T.A.S.0,1987200,2020900,1953500,198720%-0,84
Hacı Ömer Sabancı Holding A.Ş.2,86832,92092,81572,8683%-1,80
Hektaş Ticaret T.A.Ş.0,0271560,0271560,0263020,026644%0,00
Hürriyet Gazetecilik ve Matbaacılık A.Ş.2,47462,47462,44632,4746%-1,13
ICBC Turkey Bank A.S.0,3422000,3490400,3285100,342200%0,00
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1220000,1230000,1210000,122000%-1,61
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,9770001,00080,9770000,977000%-1,60
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,8600000,8800000,8500000,860000%-1,15
Ihlas Holding A.S.1,06071,06861,02931,0607%-0,74
Intema Insaat ve Tesisat Malzeme A.S.0,7290300,7290300,7129700,716180%-2,19
Inveo Yatırım Holding A.Ş.0,0726130,0761840,0690410,072613%-4,09
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,6302400,6366100,5984100,630240%3,12
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,6302440,6366100,5984130,630244%3,13
Is Finansal Kiralama A.S.0,1812600,1862400,1795900,181260%-0,91
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,8401600,8636300,8307700,840160%-0,56
Isiklar Enerji ve Yapı Holding A.Ş.0,8600000,8700000,8500000,860000%-1,15
Izmir Demir Celik Sanayi A.S.0,3037800,3087600,2971400,303780%0,55
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,5900000,6227800,5801700,590000%-5,76
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,2731200,2731200,2551300,266580%3,17
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,1361400,1381900,1269300,136140%6,40
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2381300,2381300,2235800,234160%0,57
Karsan Otomotiv Sanayii ve Ticaret A.S.4,80614,85424,68604,8061%2,04
Karsu Tekstil Sanayii ve Ticaret A.S.0,7900000,7966700,7800000,790000%1,72
Kartonsan Karton Sanayi ve Ticaret A.Ş.61,785761,785760,714360,7143%-0,58
Kent Gıda Maddeleri Sanayii A.Ş.0,0182000,0183000,0176000,018200%2,82
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1552400,1615600,1516300,155240%1,17
Kervansaray Yatirim Holding A.S.1,09521,09521,07501,0952%0,00
Klimasan Klima Sanayi ve Ticaret A.Ş.0,5189400,5303000,5113600,518940%-1,44
Koç Holding A.Ș.6,06236,10475,93516,0623%0,70
Konfrut Gida Sanayi ve Ticaret A.S.0,0671870,0671870,0634370,065937%-2,32
Konya Cimento Sanayii A.S.18,200018,400018,200018,2000%-1,62
Kordsa Teknik Tekstil A.S.0,1263220,1279010,1247430,126322%-0,83
Koza Anadolu Metal Madencilik A.S.0,2190200,2234000,2073400,219020%3,45
Kristal Kola ve Meşrubat Sanayi A.Ş.1,66331,66331,60961,6556%1,41
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,25241,25241,23811,2524%0,00
Kütahya Porselen Sanayi A.Ş.1,33121,33121,31171,3312%0,99
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0320730,0326820,0317070,032073%-0,76
Logo Yazilim Sanayi ve Ticaret A.S.2,06672,08332,03332,0667%-1,59
Luks Kadife Ticaret Sanayii A.S.0,9801300,9949800,9578500,980130%-1,49
Lydia Holding AS0,8379550,8379550,8104810,831087%0,00
Makina Takim Endustrisi A.S.0,6554000,6645000,6463000,655400%-1,37
Marmaris Altinyunus Turistik Tesisler A.S.4,02504,05004,00004,0250%-0,62
Marshall Boya ve Vernik Sanayi A.Ş.12,656212,816412,496012,6562%0,64
Marti Otel İşletmeleri A.Ş.1,43001,43001,39001,4100%-0,70
Mazhar Zorlu Holding A.S.1,65001,67001,58001,6500%0,00
Menderes Tekstil Sanayi ve Ticaret A.S.0,2863700,2932700,2863700,286370%-2,35
Merko Gıda Sanayi ve Ticaret A.Ş.2,02602,07931,99042,0260%-3,39
Metemtur Otelcilik ve Turizm AS0,9905001,00920,9437800,990500%-0,47
Metro Ticari ve Mali Yatirimlar Holding A.S.0,8205400,8360200,8102200,820540%-1,85
Metro Yatirim Ortakligi A.S.1,14001,17331,11331,1400%-2,29
Migros Ticaret Anonim Sirketi7,75007.850.000,007.600.000,007.850.000,00%-3,68
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,8379600,8379600,8104800,831090%0,00
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,14951,16381,14001,1495%-0,82
Mondi Turkey Corrugated Cardboard Inc.1,14951,16381,14001,1495%-0,82
Net Holding A.S.0,3679800,3707100,3380000,367980%6,30
Netas Telekomunikasyon A.S.3,72503,82503,67503,7250%-1,97
Nuh Cimento Sanayi A.S.2,72502,72502,60002,6750%3,88
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,5450000,5500000,5350000,545000%0,93
Otokar Otomotiv ve Savunma Sanayi A.Ş.5,45005,65005,35005,4500%-0,91
Oyak Cimento Fabrikalari A.S.0,4991180,4991180,4833980,487328%-1,59
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0141900,0151310,0139880,014190%-1,86
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.1,83001,83001,64001,6900%-3,98
Parsan Makina Parçaları Sanayi A.Ş.0,4224500,4280300,4112800,422450%-0,44
Penguen Gıda Sanayi A.Ş.1,97592,02761,96721,9759%-1,72
Petkim Petrokimya Holding A.S.0,5622900,5671300,5525900,562290%-0,85
Petrokent Turizm A.Ş.12,648012,954011,832012,6480%3,33
Pınar Entegre Et ve Un Sanayi A.Ş.0,1238090,1261900,1190470,123809%-1,89
Pinar Su Sanayi ve Ticaret A.S.0,0806480,0806480,0744450,077236%-4,23
Pinar Sut Mamulleri Sanayii A.S.0,1714280,1738910,1689650,171428%-1,97
Platform Turizm Tasimacilik A.S.30,300030,700030,300030,7000%1,32
QNB Bank A.Ş.0,2466230,2466230,2419700,246623%0,63
QNB Finansal Kiralama A.S.0,8671000,8883800,8617800,867100%-0,61
QNB Finansal Kiralama A.Ş.0,0998340,1022810,0991000,099834%-0,49
QNB Finansbank A.Ş.0,4049000,4049000,3972600,404900%0,63
Ral Yatirim Holding A.S.0,1275570,1275570,1212960,127557%5,16
Ray Sigorta A.S.0,8513900,8596500,8265900,851390%-1,90
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,6100000,6150000,6050000,610000%-1,61
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,9395331,00860,8773580,939533%5,43
Sanko Pazarlama İthalat İhracat A.Ş.1,58021,60431,56291,5802%-0,43
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,1010000,1055000,1000000,101000%4,66
Sasa Polyester Sanayi A.Ş.0,0087060,0088090,0085500,008706%-0,58
Selcuk Gida Endustri Ihracat A.S.19,692719,909119,259919,6927%1,11
Serve Film Prodüksiyon Eglence A.S.1,25001,25001,23811,2500%0,00
Soktas Tekstil Sanayi ve Ticaret A.S.1,28651,28651,18361,2608%1,38
Sonmez Filament Sentetik A.S.1,41001,44001,38001,4100%2,17
Sonmez Pamuklu Sanayii A.S.0,2108990,2140000,2077970,210899%0,74
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,52002,55002,52002,5300%2,02
Şekerbank T.A.Ş.0,3152400,3152400,3042900,313050%-0,69
Tat Gida Sanayi A.S.2,55002,57502,50002,5500%-0,97
Tek Art Insaat Ticaret Turizm A.S.3,26563,38223,14903,2656%-6,67
Tera Finansal Yatırımlar Holding A.Ş.0,6523720,6523720,6064910,620829%-4,42
Tera Yatirim Teknoloji Holding A.Ş.0,3993610,4084880,3947960,399361%-2,23
Tofas Turk Otomobil Fabrikasi A.S.2,83502,88002,79002,8350%-0,63
Tukas Gida Sanayi ve Ticaret A.S.0,3425920,3462960,3407400,342592%-1,60
Tupras Turkiye Petrol Rafinerileri A.S.1,61431,62861,60001,6143%-0,88
Turcas Petrol A.S.0,8684100,8810900,8557400,868410%-0,72
Turk Prysmian Kablo ve Sistemleri A.S.0,6570000,6771100,6368800,657000%-2,97
Turk Sise ve Cam Fabrikalari A.S.0,5617100,5617100,5506900,554370%-0,66
Turkcell Iletisim Hizmetleri A.S.3,30743,34533,27483,3074%0,49
Turkish Airlines Inc.0,0010800,0010800,000960000,001040%-2,80
Turkiye Sigorta A.S.0,0269620,0269620,0261280,026406%-1,55
Turkiye Sınai Kalkınma Bankası A.Ş.0,1922700,1970700,1808800,180880%-5,22
Türk Tuborg Bira ve Malt Sanayii A.Ş.2,59862,59862,47652,5637%2,80
Türkiye Garanti Bankası A.Ş.1,11151,11151,08271,1000%-0,52
Türkiye Kalkınma ve Yatırım Bankası A.Ş.0,8001200,8001200,7560200,774920%0,00
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,4813600,4847500,4711900,481360%-1,39
Usak Seramik Sanayii A.S.0,0754120,0754120,0741230,075412%0,00
Ülker Bisküvi Sanayi A.Ş.6,70006,80006,60006,7000%-0,74
Vakif Finansal Kiralama A.S.0,0100040,0100040,0097670,009910%-0,94
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0359700,0359700,0353450,035970%0,00
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,6741700,6871300,6676800,674170%0,00
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2723400,2756300,2690600,272340%0,81
Vestel Elektronik Sanayi ve Ticaret A.S.5,30005,30005,20005,3000%0,95
Viking Kagit ve Seluloz A.S.0,6764700,7029400,6294100,676470%2,22
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0700000,0700000,0680000,069000%0,00
Yapi ve Kredi Bankasi A.S.0,8686200,8814000,8558500,868620%-0,73
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,3116600,3195500,3077100,311660%-1,25
Yesil Yapi Endustrisi A.S.0,6566300,6566300,6319030,648388%0,00
Yesil Yatirim Holding A.S.1,59001,65001,56001,5900%-3,05
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0880870,0886950,0868720,088087%-0,69
Zorlu Enerji Elektrik Üretim A.Ş.1,47871,49211,42491,4787%3,77