Amerikan Doları 50,0302 %0,02Euro 56,3041 %0,23Gram Altın 6.672,50 %1,58Ons Altın 4.124,90 %1,56Brent Petrol 93,3975 %-1,88EUR/USD 1,1254 %0,21Bitcoin 80.614,00 %0,59Ethereum 2.427,97 %0,29

14 Nisan 2004 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,8333330,8600000,8266660,833333%-1,19
Afyon Çimento Sanayi T.A.Ş.0,1518100,1559100,1477000,151810%2,78
Akbank T.A.Ş.1,88051,88051,82441,8805%2,29
Akçansa Çimento Sanayi ve Ticaret A.Ş.3,72503,77503,70003,7250%0,68
Akenerji Elektrik Üretim A.Ş.1,14051,15651,13251,1405%0,70
Akin Tekstil A.S.2,31002,31002,28002,2900%0,88
Aksa Akrilik Kimya Sanayii A.Ş.0,0978640,0985630,0957670,097864%1,45
Aksigorta A.Ş.1,23831,24561,23111,2383%-0,58
Aksu Enerji Ve Ticaret A.S.0,7533600,7799500,7223400,753360%2,41
Alarko Carrier Sanayi ve Ticaret A.S.10,800010,900010,700010,8000%0,00
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0351470,0356740,0344440,035147%1,01
Alarko Holding A.Ş.1,59021,60151,55641,5902%0,00
Alcatel Lucent Teletas Telekomunikasyon A.S.3,60853,63293,53533,6085%1,37
Alkim Alkali Kimya A.S.0,5315870,5439500,5315870,531587%-0,77
Alkim Kagit Sanayi ve Ticaret A.S.0,1323800,1323800,1309520,132380%0,00
Altinyunus Cesme Turistik Inc.2,44812,46512,43112,4481%0,70
Anadolu Anonim Türk Sigorta Şirketi0,4983960,5022600,4868060,498396%2,38
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,4489980,4540150,4464900,448998%1,13
Anadolu Grubu Holding A.S.0,1260000,1286250,1233750,126000%4,35
Anadolu Hayat Emeklilik A.S.0,6683300,6839600,6526900,668330%-1,16
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,03911,05421,02901,0391%0,00
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,2248620,2292430,2175620,224862%2,67
Arcelik A.S.7,75617,75617,51227,7073%1,94
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,5880000,5946100,5780900,588000%2,30
Arsan Tekstil Sanayi ve Ticaret A.S.0,0560740,0560740,0552730,055540%0,48
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1573080,1587780,1558380,157308%0,00
Ata Gayrimenkul Yatirim Ortakligi A.S.1,04941,09221,00661,0494%5,00
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,4233400,4296600,4107100,423340%3,08
Atlantis Yatirim Holding A.S.1,83981,92471,79741,8398%1,56
Atlas Yatırım Ortaklığı A.Ş.0,5236800,5285800,5187900,523680%1,90
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,30331,32761,27101,3033%1,26
Ayen Enerji A.S.0,9830901,01880,9294700,983090%5,26
Aygaz A.S.3,72503,72503,62503,7000%1,37
Bagfas Bandirma Gübre Fabrikaları A.Ş.2,08702,14772,00212,0870%4,24
Bak Ambalaj Sanayi ve Ticaret A.S.1,00901,00900,9427370,972856%0,94
Banvit Bandirma Vitaminli Yem Sanayii A.S.2,45002,48752,40002,4500%-5,77
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0368170,0368170,0361820,036817%0,69
Batisoke Cimento Sanayi ve Ticaret A.S.0,4222900,4222900,4103400,414320%0,00
Besiktas Futbol Yatirimlari A.S.0,4279760,4319390,4279760,427976%0,93
Big Medya Teknoloji Anonim Sirketi2,63632,63632,53592,5861%3,41
Birlik Mensucat Fabric Industry and Trade Inc.6,05186,24915,39406,0518%1,10
Blume Metal Kimya Anonim Sirketi0,1944340,1962680,1925990,194434%0,00
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.1,60001,62001,59001,6000%-1,23
Borusan Yatirim ve Pazarlama A.S.3,21673,30003,20003,2167%-1,53
Bosch Fren Sistemleri A.Ş.2.715,002.715,002.715,002.715,00%0,56
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0258760,0258760,0255230,025876%0,69
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,51221,51221,48781,5122%0,81
Burcelik Bursa Celik Dokum Sanayi A.S.0,0900000,0915380,0900000,090000%0,00
Bursa Cimento Fabrikasi A.S.1,20891,26241,20891,2089%0,00
Celik Halat ve Tel Sanayii A.S.1,04451,07611,04451,0445%0,00
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,8505700,8505700,8000000,850570%1,65
Cim Beton Hazirbeton Prefabrication A.S.10,900010,900010,700010,8000%0,93
Cimentas Izmir Cimento Fabrikasi A.S.2,89442,94262,87022,8944%0,84
Coca-Cola İçecek A.Ş.5,15005,20004,93005,1500%5,10
Cosmos Yatirim Holding A.S.2,14012,14012,08792,1053%-0,82
Çelebi Hava Servisi A.Ş.5,36115,36115,22225,3056%1,60
Çimsa Çimento Sanayi ve Ticaret A.Ş.3,52503,55003,47503,5250%0,00
Dagi Yatirim Holding A.S.1,77231,77231,72251,7524%1,73
Dardanel Onentas Gida Sanayi A.S.1,43001,44001,41001,4300%1,42
Demisas Dokum Emaye Sanayi A.S.0,7541600,7671600,7498300,754160%4,19
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.5,65005,80005,60005,6500%-1,74
Derimod Konfeksiyon Ayakkabi A.S.0,8255500,8481000,8210300,825550%-2,14
Deva Holding A.S.0,4177200,4177200,4017800,417720%4,80
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.3,52503,57503,45003,5250%2,17
Dogan Burda Magazine Publishing and Media Inc.2,63642,63642,53592,5861%3,52
Dogan Sirketler Grubu Holdings A.S.0,8628500,8628500,8403400,855340%0,88
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,7387550,7442270,7278100,738755%-1,46
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,7387600,7442300,7278100,738760%-1,46
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,5726300,5896400,5669600,572630%-0,20
Dogusan Boru Sanayii ve Ticaret A.S.1,15841,15840,9707301,1584%9,23
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.2,21802,21802,13272,1706%-0,87
Dunya Holding A.Ş.12,494012,765612,222412,4940%1,10
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0795640,0795640,0718290,079564%10,77
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,2074070,2074070,1981480,200000%-0,92
Eczacibasi Yatirim Holding A.S.1,58331,59171,55001,5833%1,60
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.1,84931,84931,80111,8107%0,00
Ege Endustri ve Ticaret A.S.7,05007,15006,85007,0500%2,17
Ege Profil ve Sanayi A.S.0,1352990,1393020,1280940,135299%1,20
Ege Seramik Sanayi ve Ticaret A.Ş.1,13001,14001,12001,1300%0,00
Egeplast Ege Plastik Ticaret ve Sanayi A.S.1,02811,03891,01201,0281%1,06
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,5493300,5546700,5360000,549330%3,00
Emek Elektrik Endüstrisi A.Ş.0,5800000,5900000,5700000,580000%0,87
Eminis Ambalaj A.S.1,75131,75131,73581,7358%0,45
Enka Insaat ve Sanayi A.S.0,6450280,6500280,6400280,645028%0,78
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.2,02282,12722,02282,0228%-1,90
Eregli Demir ve Celik Fabrikalari T.A.S.0,3697810,3736530,3678450,369781%1,06
Ersu Meyve ve Gida Sanayi A.S.0,8256100,8489800,7866700,825610%2,91
Escort Teknoloji Yatırım A.Ş.0,0370430,0372270,0366770,037043%1,51
Federal-Mogul Izmit Piston3,20003,24293,17143,2000%0,90
Fenerbahçe Futbol A.Ş.5,94866,04385,85345,9486%0,81
Ford Otomotiv Sanayi A.Ş.1,00001,01000,9800001,0000%1,01
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0070660,0072640,0070170,007066%-0,70
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.1,51311,55031,51311,5131%-0,81
Garanti Faktoring A.S.0,5704300,5873800,5591400,570430%0,20
Garanti Yatirim Ortakligi A.S.0,4886100,4886100,4726800,477990%0,00
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0654840,0654840,0636730,065484%0,93
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,7066180,7157240,7066180,706618%-0,51
Goodyear Lastikleri T.A.Ş.0,1372090,1379940,1364250,137209%0,57
Göltaş Göller Bölgesi Çimento A.Ş.4,00004,02003,98004,0000%0,00
GSD Denizcilik Gayrimenkul A.Ş.0,4799900,4933200,4666600,479990%-2,04
GSD Holding A.S.0,3666700,3666700,3555600,361110%0,00
Gubre Fabrikalari T.A.S.0,2020900,2054500,1987200,202090%1,70
Hacı Ömer Sabancı Holding A.Ş.2,89462,92092,81572,8946%0,92
Hektaş Ticaret T.A.Ş.0,0274980,0274980,0264730,027156%1,92
Hürriyet Gazetecilik ve Matbaacılık A.Ş.2,47462,47462,41802,4463%-1,14
ICBC Turkey Bank A.S.0,3422000,3558900,3353600,342200%0,00
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1250000,1260000,1230000,125000%2,46
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,9928901,00880,9849500,992890%1,63
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,8700000,8800000,8600000,870000%1,16
Ihlas Holding A.S.1,07641,09211,04501,0764%1,48
Intema Insaat ve Tesisat Malzeme A.S.0,7290300,7290300,7161800,729030%1,79
Inveo Yatırım Holding A.Ş.0,0714220,0738030,0702320,071422%-1,64
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,6302400,6429800,6175100,630240%0,00
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,6302440,6429760,6175110,630244%0,00
Is Finansal Kiralama A.S.0,1845800,1862400,1812600,184580%1,83
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,8495500,8636300,8401600,849550%1,12
Isiklar Enerji ve Yapı Holding A.Ş.0,8700000,8800000,8600000,870000%1,16
Izmir Demir Celik Sanayi A.S.0,3336600,3452800,3270200,333660%9,84
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,6063900,6260600,5900000,606390%2,78
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,3041900,3041900,2829300,291110%9,20
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2685600,2685600,2540100,264590%13,00
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,1504700,1525200,1443300,150470%10,53
Karsan Otomotiv Sanayii ve Ticaret A.S.4,83024,87824,73404,8302%0,50
Karsu Tekstil Sanayii ve Ticaret A.S.0,7933300,7966700,7900000,793330%0,42
Kartonsan Karton Sanayi ve Ticaret A.Ş.61,428661,428660,357161,0714%0,59
Kent Gıda Maddeleri Sanayii A.Ş.0,0180000,0182000,0179000,018000%-1,10
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1552400,1597500,1534400,155240%0,00
Kervansaray Yatirim Holding A.S.1,09521,10191,07501,0952%0,00
Klimasan Klima Sanayi ve Ticaret A.Ş.0,5378800,5530300,5189400,537880%3,65
Koç Holding A.Ș.6,18956,23196,01996,1895%2,10
Konfrut Gida Sanayi ve Ticaret A.S.0,0706250,0706250,0668750,070625%7,11
Konya Cimento Sanayii A.S.18,300018,500018,200018,3000%0,55
Kordsa Teknik Tekstil A.S.0,1279010,1284270,1252690,127901%1,25
Koza Anadolu Metal Madencilik A.S.0,2248600,2292400,2175600,224860%2,67
Kristal Kola ve Meşrubat Sanayi A.Ş.1,73991,73991,66331,7246%4,17
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,28571,30001,22861,2857%2,66
Kütahya Porselen Sanayi A.Ş.1,32471,33121,31821,3247%-0,49
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0326820,0329260,0310970,032682%1,90
Logo Yazilim Sanayi ve Ticaret A.S.2,13332,13332,05002,1333%3,23
Luks Kadife Ticaret Sanayii A.S.0,9801300,9875600,9652800,980130%0,00
Lydia Holding AS0,9066400,9066400,8242180,872298%4,96
Makina Takim Endustrisi A.S.0,6554000,6736000,6463000,655400%0,00
Marmaris Altinyunus Turistik Tesisler A.S.4,05004,10004,00004,0500%0,62
Marshall Boya ve Vernik Sanayi A.Ş.12,816412,976612,736312,8164%1,27
Marti Otel İşletmeleri A.Ş.1,44001,44001,41001,4100%0,00
Mazhar Zorlu Holding A.S.1,72001,79001,61001,7200%4,24
Menderes Tekstil Sanayi ve Ticaret A.S.0,2898200,2932700,2863700,289820%1,20
Merko Gıda Sanayi ve Ticaret A.Ş.2,04372,07932,02602,0437%0,88
Metemtur Otelcilik ve Turizm AS0,9905000,9998500,9811600,990500%0,00
Metro Ticari ve Mali Yatirimlar Holding A.S.0,8308600,8308600,8153800,830860%1,26
Metro Yatirim Ortakligi A.S.1,15331,16001,12001,1533%1,17
Migros Ticaret Anonim Sirketi8,05008.150.000,007.750.000,008.150.000,00%3,82
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,9066400,9066400,8242200,872300%4,96
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,15421,16851,14951,1542%0,41
Mondi Turkey Corrugated Cardboard Inc.1,15421,16851,14951,1542%0,41
Net Holding A.S.0,3816100,3952400,3761600,381610%3,70
Netas Telekomunikasyon A.S.3,77503,77503,70003,7750%1,34
Nuh Cimento Sanayi A.S.2,70002,70002,62502,6500%-0,93
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,5500000,5550000,5400000,550000%0,92
Otokar Otomotiv ve Savunma Sanayi A.Ş.5,50005,55005,40005,5000%0,92
Oyak Cimento Fabrikalari A.S.0,4991180,4991180,4912580,491258%0,81
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0146600,0149970,0141220,014660%3,31
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.1,77001,77001,64001,7700%4,73
Parsan Makina Parçaları Sanayi A.Ş.0,4280300,4336200,4261700,428030%1,32
Penguen Gıda Sanayi A.Ş.1,99312,02761,94141,9931%0,87
Petkim Petrokimya Holding A.S.0,5622900,5671300,5525900,562290%0,00
Petrokent Turizm A.Ş.12,852013,158012,546012,8520%1,61
Pınar Entegre Et ve Un Sanayi A.Ş.0,1244040,1255950,1238090,124404%0,48
Pinar Su Sanayi ve Ticaret A.S.0,0806480,0806480,0775470,080648%4,42
Pinar Sut Mamulleri Sanayii A.S.0,1738910,1788170,1724130,173891%1,44
Platform Turizm Tasimacilik A.S.30,500030,500030,340030,3400%-1,17
QNB Bank A.Ş.0,2512770,2528280,2497250,251277%1,89
QNB Finansal Kiralama A.S.0,8777400,8883800,8671000,877740%1,23
QNB Finansal Kiralama A.Ş.0,1010580,1022810,0998340,101058%1,23
QNB Finansbank A.Ş.0,4125400,4150900,4100000,412540%1,89
Ral Yatirim Holding A.S.0,1322520,1385130,1314700,132252%3,68
Ray Sigorta A.S.0,8761800,8927200,8348500,876180%2,91
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,6250000,6300000,6150000,625000%2,46
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,9188080,9464420,8980830,918808%-2,21
Sanko Pazarlama İthalat İhracat A.Ş.1,58711,61471,58711,5871%0,44
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0985000,1000000,0980000,098500%-2,48
Sasa Polyester Sanayi A.Ş.0,0088090,0088090,0084980,008809%1,18
Selcuk Gida Endustri Ihracat A.S.19,909120,341919,476319,9091%1,10
Serve Film Prodüksiyon Eglence A.S.1,28571,29761,22621,2857%2,86
Soktas Tekstil Sanayi ve Ticaret A.S.1,27801,27801,24361,2522%-0,68
Sonmez Filament Sentetik A.S.1,45001,46001,43001,4500%2,84
Sonmez Pamuklu Sanayii A.S.0,2140000,2155510,2108990,214000%1,47
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,49002,49002,44002,4600%-2,77
Şekerbank T.A.Ş.0,3196200,3196200,3152400,317430%1,40
Tat Gida Sanayi A.S.2,60002,62502,50002,6000%1,96
Tek Art Insaat Ticaret Turizm A.S.3,26563,31223,17233,2656%0,00
Tera Finansal Yatırımlar Holding A.Ş.0,6380350,6380350,6208290,630866%1,62
Tera Yatirim Teknoloji Holding A.Ş.0,3970770,4130520,3925130,397077%-0,57
Tofas Turk Otomobil Fabrikasi A.S.2,83502,85302,76302,8350%0,00
Tukas Gida Sanayi ve Ticaret A.S.0,3444440,3462960,3425920,344444%0,54
Tupras Turkiye Petrol Rafinerileri A.S.1,62861,64291,60001,6286%0,89
Turcas Petrol A.S.0,8747500,8874300,8620700,874750%0,73
Turk Prysmian Kablo ve Sistemleri A.S.0,6905200,6972200,6704000,690520%5,10
Turk Sise ve Cam Fabrikalari A.S.0,5690500,5690500,5506900,561710%1,32
Turkcell Iletisim Hizmetleri A.S.3,25323,34533,23693,2532%-1,64
Turkish Airlines Inc.0,0010600,0010600,0010300,001050%0,96
Turkiye Sigorta A.S.0,0272400,0272400,0264060,026823%1,58
Turkiye Sınai Kalkınma Bankası A.Ş.0,1837200,1883100,1794500,179450%-0,79
Türk Tuborg Bira ve Malt Sanayii A.Ş.2,65092,65092,54632,5812%0,68
Türkiye Garanti Bankası A.Ş.1,10581,10581,08271,0942%-0,52
Türkiye Kalkınma ve Yatırım Bankası A.Ş.0,7875200,7875200,7686200,781220%0,81
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,4983100,5016900,4711900,498310%3,52
Usak Seramik Sanayii A.S.0,0754120,0754120,0747680,075412%0,00
Ülker Bisküvi Sanayi A.Ş.6,70006,80006,60006,7000%0,00
Vakif Finansal Kiralama A.S.0,0099570,0099570,0098620,009862%-0,48
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0362190,0362190,0355950,035970%0,00
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,6936100,7001000,6806500,693610%2,88
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2843800,3007800,2816400,284380%4,42
Vestel Elektronik Sanayi ve Ticaret A.S.5,30005,35005,25005,3000%0,00
Viking Kagit ve Seluloz A.S.0,6705900,6794100,6588200,670590%-0,87
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0680000,0710000,0660000,066000%-4,35
Yapi ve Kredi Bankasi A.S.0,8814000,8877800,8558500,881400%1,47
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,3136300,3175700,3096800,313630%0,63
Yesil Yapi Endustrisi A.S.0,7060830,7060830,6319030,642893%-0,85
Yesil Yatirim Holding A.S.1,60001,62001,58001,6000%0,63
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0893020,0893020,0880870,089302%1,38
Zorlu Enerji Elektrik Üretim A.Ş.1,47871,49211,45181,4787%0,00