Amerikan Doları 50,0430 %0,05Euro 56,3167 %0,26Gram Altın 6.673,50 %1,60Ons Altın 4.124,56 %1,55Brent Petrol 93,6271 %-1,64EUR/USD 1,1254 %0,21Bitcoin 80.709,99 %0,71Ethereum 2.426,39 %0,22

15 Nisan 2004 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,8166660,8433330,8066660,816666%-2,00
Afyon Çimento Sanayi T.A.Ş.0,1449700,1504400,1449700,144970%-4,51
Akbank T.A.Ş.1,81031,85241,76821,8103%-3,73
Akçansa Çimento Sanayi ve Ticaret A.Ş.3,67503,72503,60003,6750%-1,34
Akenerji Elektrik Üretim A.Ş.1,10061,13251,08471,1006%-3,50
Akin Tekstil A.S.2,40002,40002,24002,2400%-2,18
Aksa Akrilik Kimya Sanayii A.Ş.0,0922720,0957670,0915730,092272%-5,71
Aksigorta A.Ş.1,18011,19461,16551,1801%-4,71
Aksu Enerji Ve Ticaret A.S.0,7356300,7356300,7134700,735630%-2,35
Alarko Carrier Sanayi ve Ticaret A.S.10,400010,600010,300010,4000%-3,70
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0337410,0340920,0335650,033741%-4,00
Alarko Holding A.Ş.1,50001,54511,50001,5000%-5,67
Alcatel Lucent Teletas Telekomunikasyon A.S.3,46223,55973,46223,4622%-4,05
Alkim Alkali Kimya A.S.0,5151040,5480700,5151040,515104%-3,10
Alkim Kagit Sanayi ve Ticaret A.S.0,1238090,1285710,1238090,123809%-6,47
Altinyunus Cesme Turistik Inc.2,43112,46512,41412,4311%-0,69
Anadolu Anonim Türk Sigorta Şirketi0,4616930,4790780,4597610,461693%-7,36
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,4364570,4414730,4314400,436457%-2,79
Anadolu Grubu Holding A.S.0,1181250,1233750,1181250,118125%-6,25
Anadolu Hayat Emeklilik A.S.0,6292400,6487900,6253400,629240%-5,85
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,9987211,01890,9583690,998721%-3,88
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,2117210,2234020,2102610,211721%-5,84
Arcelik A.S.7,70737,70737,41467,6098%-1,27
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,5714900,5880000,5714900,571490%-2,81
Arsan Tekstil Sanayi ve Ticaret A.S.0,0552730,0552730,0542050,054205%-2,40
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1514270,1543680,1499570,151427%-3,74
Ata Gayrimenkul Yatirim Ortakligi A.S.1,00661,04221,00661,0066%-4,08
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,3917500,4170200,3917500,391750%-7,46
Atlantis Yatirim Holding A.S.1,74071,85401,69831,7407%-5,38
Atlas Yatırım Ortaklığı A.Ş.0,4894200,5187900,4894200,489420%-6,54
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,25481,29521,22241,2548%-3,73
Ayen Enerji A.S.0,9294700,9652200,9205300,929470%-5,45
Aygaz A.S.3,62503,62503,52503,5250%-4,73
Bagfas Bandirma Gübre Fabrikaları A.Ş.2,07492,11132,06282,0749%-0,58
Bak Ambalaj Sanayi ve Ticaret A.S.0,9939390,9939390,9577960,963820%-0,93
Banvit Bandirma Vitaminli Yem Sanayii A.S.2,31252,43752,27502,3125%-5,61
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0352930,0365630,0352930,035293%-4,14
Batisoke Cimento Sanayi ve Ticaret A.S.0,4063600,4063600,3904200,394410%-4,81
Besiktas Futbol Yatirimlari A.S.0,4240140,4319390,4220320,424014%-0,93
Big Medya Teknoloji Anonim Sirketi2,53592,53592,41042,4506%-5,24
Birlik Mensucat Fabric Industry and Trade Inc.5,92026,08475,92025,9202%-2,17
Blume Metal Kimya Anonim Sirketi0,1852620,1925990,1852620,185262%-4,72
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.1,53001,58001,53001,5300%-4,38
Borusan Yatirim ve Pazarlama A.S.3,03333,11673,03333,0333%-5,70
Bosch Fren Sistemleri A.Ş.2.655,002.660,002.600,002.655,00%-2,21
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0251710,0251710,0246430,024819%-4,08
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,41461,47561,40241,4146%-6,45
Burcelik Bursa Celik Dokum Sanayi A.S.0,0884610,0900000,0876920,088461%-1,71
Bursa Cimento Fabrikasi A.S.1,23021,23021,18751,2302%1,77
Celik Halat ve Tel Sanayii A.S.0,9992501,01730,9992500,999250%-4,33
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,8275900,8275900,8092000,809200%-4,86
Cim Beton Hazirbeton Prefabrication A.S.10,800010,800010,500010,5000%-2,78
Cimentas Izmir Cimento Fabrikasi A.S.2,87022,91852,82202,8702%-0,83
Coca-Cola İçecek A.Ş.4,90005,05004,85004,9000%-4,85
Cosmos Yatirim Holding A.S.2,12272,12272,01832,0705%-1,65
Çelebi Hava Servisi A.Ş.5,44445,44445,22225,2778%-0,52
Çimsa Çimento Sanayi ve Ticaret A.Ş.3,40003,45003,35003,4000%-3,55
Dagi Yatirim Holding A.S.1,75241,75241,63291,6429%-6,25
Dardanel Onentas Gida Sanayi A.S.1,31001,40001,28001,3100%-8,39
Demisas Dokum Emaye Sanayi A.S.0,7324900,7454900,7281500,732490%-2,87
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.5,50005,75005,45005,5000%-2,65
Derimod Konfeksiyon Ayakkabi A.S.0,7398300,7984800,7353200,739830%-10,38
Deva Holding A.S.0,4177200,4177200,4049600,408150%-2,29
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.3,45003,52503,45003,4500%-2,13
Dogan Burda Magazine Publishing and Media Inc.2,53592,53592,41042,4480%-5,34
Dogan Sirketler Grubu Holdings A.S.0,8178300,8178300,7878200,787820%-7,89
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,7223380,7387550,6949770,722338%-2,22
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,7223400,7387600,6949800,722340%-2,22
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,5397500,5601600,5397500,539750%-5,74
Dogusan Boru Sanayii ve Ticaret A.S.1,23991,23991,15841,2399%7,04
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.2,13272,13272,04742,0569%-5,24
Dunya Holding A.Ş.11,815012,358211,815011,8150%-5,43
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0773540,0824380,0758070,077354%-2,78
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1944440,1944440,1851850,185185%-7,41
Eczacibasi Yatirim Holding A.S.1,50001,53331,49171,5000%-5,26
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.1,81071,81071,61811,7433%-3,72
Ege Endustri ve Ticaret A.S.6,55006,85006,55006,5500%-7,09
Ege Profil ve Sanayi A.S.0,1385010,1521110,1312960,138501%2,37
Ege Seramik Sanayi ve Ticaret A.Ş.1,06001,11001,06001,0600%-6,19
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,9581201,00120,9581200,958120%-6,81
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,5306700,5413300,5253300,530670%-3,40
Emek Elektrik Endüstrisi A.Ş.0,5350000,5650000,5300000,535000%-7,76
Eminis Ambalaj A.S.1,75901,75901,69701,6970%-2,23
Enka Insaat ve Sanayi A.S.0,6050260,6350280,6000260,605026%-6,20
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,99662,03581,99661,9966%-1,29
Eregli Demir ve Celik Fabrikalari T.A.S.0,3581650,3678450,3581650,358165%-3,14
Ersu Meyve ve Gida Sanayi A.S.0,7944500,8256100,7866700,794450%-3,77
Escort Teknoloji Yatırım A.Ş.0,0352090,0363100,0348430,035209%-4,95
Federal-Mogul Izmit Piston3,22863,25713,11433,2286%0,89
Fenerbahçe Futbol A.Ş.5,90105,94865,85345,9010%-0,80
Ford Otomotiv Sanayi A.Ş.0,9800000,9900000,9750000,980000%-2,00
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0071160,0075610,0069180,007116%0,71
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.1,48831,52551,43871,4883%-1,64
Garanti Faktoring A.S.0,5331600,5693000,5331600,533160%-6,53
Garanti Yatirim Ortakligi A.S.0,4726800,4726800,4540900,454090%-5,00
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0618630,0642770,0612590,061863%-5,53
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,6829420,7011540,6829420,682942%-3,35
Goodyear Lastikleri T.A.Ş.0,1317210,1356410,1317210,131721%-4,00
Göltaş Göller Bölgesi Çimento A.Ş.3,96004,00003,96003,9600%-1,00
GSD Denizcilik Gayrimenkul A.Ş.0,4333200,4699900,4333200,433320%-9,72
GSD Holding A.S.0,3555600,3555600,3333300,338890%-6,15
Gubre Fabrikalari T.A.S.0,1852500,2004000,1852500,185250%-8,33
Hacı Ömer Sabancı Holding A.Ş.2,76302,86832,76302,7630%-4,55
Hektaş Ticaret T.A.Ş.0,0266440,0266440,0257900,025960%-4,40
Hürriyet Gazetecilik ve Matbaacılık A.Ş.2,41802,41802,34732,3756%-2,89
ICBC Turkey Bank A.S.0,3285100,3422000,3285100,328510%-4,00
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1190000,1230000,1190000,119000%-4,80
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,9611200,9849500,9531800,961120%-3,20
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,8300000,8600000,8300000,830000%-4,60
Ihlas Holding A.S.1,02931,06071,02931,0293%-4,38
Intema Insaat ve Tesisat Malzeme A.S.0,7161800,7161800,6937000,703330%-3,53
Inveo Yatırım Holding A.Ş.0,0666610,0714220,0654700,066661%-6,67
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,5920500,6175100,5920500,592050%-6,06
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,5920470,6175110,5920470,592047%-6,06
Is Finansal Kiralama A.S.0,1729400,1812600,1729400,172940%-6,31
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,7744500,8307700,7744500,774450%-8,84
Isiklar Enerji ve Yapı Holding A.Ş.0,8600000,8800000,8600000,860000%-1,15
Izmir Demir Celik Sanayi A.S.0,3037800,3203800,3021200,303780%-8,96
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,5768900,5965600,5637800,576890%-4,86
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,2829300,2829300,2731200,273120%-6,18
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2593000,2593000,2447500,244750%-7,50
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,1381900,1484300,1381900,138190%-8,16
Karsan Otomotiv Sanayii ve Ticaret A.S.4,63794,71004,58984,6379%-3,98
Karsu Tekstil Sanayii ve Ticaret A.S.0,7966700,7966700,7900000,796670%0,42
Kartonsan Karton Sanayi ve Ticaret A.Ş.60,357160,357159,285760,0000%-1,75
Kent Gıda Maddeleri Sanayii A.Ş.0,0175000,0178000,0175000,017500%-2,78
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1408000,1525300,1390000,140800%-9,30
Kervansaray Yatirim Holding A.S.1,05481,10861,03471,0548%-3,68
Klimasan Klima Sanayi ve Ticaret A.Ş.0,5227300,5416700,5113600,522730%-2,82
Koç Holding A.Ș.5,85036,01995,76565,8503%-5,48
Konfrut Gida Sanayi ve Ticaret A.S.0,0712500,0712500,0684370,069062%-2,21
Konya Cimento Sanayii A.S.18,100018,400018,100018,1000%-1,09
Kordsa Teknik Tekstil A.S.0,1221110,1247430,1221110,122111%-4,53
Koza Anadolu Metal Madencilik A.S.0,2117200,2234000,2102600,211720%-5,84
Kristal Kola ve Meşrubat Sanayi A.Ş.1,72461,72461,62491,6326%-5,33
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,21431,27621,21431,2143%-5,55
Kütahya Porselen Sanayi A.Ş.1,28571,31171,27921,2857%-2,94
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0310970,0323170,0310970,031097%-4,85
Logo Yazilim Sanayi ve Ticaret A.S.1,96672,05001,95001,9667%-7,81
Luks Kadife Ticaret Sanayii A.S.0,9652800,9875600,9504300,965280%-1,52
Lydia Holding AS0,8516920,8516920,8104810,824218%-5,51
Makina Takim Endustrisi A.S.0,6554000,6827100,6463000,655400%0,00
Marmaris Altinyunus Turistik Tesisler A.S.3,85003,95003,67503,8500%-4,94
Marshall Boya ve Vernik Sanayi A.Ş.12,576112,816412,576112,5761%-1,87
Marti Otel İşletmeleri A.Ş.1,39001,39001,27001,3100%-7,09
Mazhar Zorlu Holding A.S.1,68001,77001,67001,6800%-2,33
Menderes Tekstil Sanayi ve Ticaret A.S.0,2794700,2898200,2794700,279470%-3,57
Merko Gıda Sanayi ve Ticaret A.Ş.1,95492,00821,93711,9549%-4,35
Metemtur Otelcilik ve Turizm AS0,9437800,9811600,9437800,943780%-4,72
Metro Ticari ve Mali Yatirimlar Holding A.S.0,7895800,8050600,7895800,789580%-4,97
Metro Yatirim Ortakligi A.S.1,09331,13331,08671,0933%-5,20
Migros Ticaret Anonim Sirketi7,85008.000.000,007.800.000,008.000.000,00%-1,84
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,8516900,8516900,8104800,824220%-5,51
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,09721,13521,09721,0972%-4,94
Mondi Turkey Corrugated Cardboard Inc.1,09721,13521,09721,0972%-4,94
Net Holding A.S.0,3407200,3707100,3352700,340720%-10,72
Netas Telekomunikasyon A.S.3,57503,65003,57503,5750%-5,30
Nuh Cimento Sanayi A.S.2,65002,65002,60002,6250%-0,94
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,5300000,5425000,5275000,530000%-3,64
Otokar Otomotiv ve Savunma Sanayi A.Ş.5,15005,30005,05005,1500%-6,36
Oyak Cimento Fabrikalari A.S.0,4873280,4873280,4716080,471608%-4,00
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0143910,0147950,0136520,014391%-1,83
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.1,81001,81001,72001,7300%-2,26
Parsan Makina Parçaları Sanayi A.Ş.0,4168700,4280300,4150100,416870%-2,61
Penguen Gıda Sanayi A.Ş.1,92411,98451,92411,9241%-3,46
Petkim Petrokimya Holding A.S.0,5332000,5525900,5283600,533200%-5,17
Petrokent Turizm A.Ş.12,750013,056012,648012,7500%-0,79
Pınar Entegre Et ve Un Sanayi A.Ş.0,1190470,1238090,1184520,119047%-4,31
Pinar Su Sanayi ve Ticaret A.S.0,0806480,0806480,0759960,077547%-3,85
Pinar Sut Mamulleri Sanayii A.S.0,1650240,1699500,1640390,165024%-5,10
Platform Turizm Tasimacilik A.S.30,750030,750030,400030,4000%0,20
QNB Bank A.Ş.0,2388680,2435210,2357660,238868%-4,94
QNB Finansal Kiralama A.S.0,8192200,8724200,7660200,819220%-6,67
QNB Finansal Kiralama A.Ş.0,0942060,1003240,0880890,094206%-6,78
QNB Finansbank A.Ş.0,3921700,3998100,3870800,392170%-4,94
Ral Yatirim Holding A.S.0,1322520,1346000,1212960,132252%0,00
Ray Sigorta A.S.0,8348500,8596500,8265900,834850%-4,72
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,5950000,6150000,5950000,595000%-4,80
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,8566330,9049920,8428170,856633%-6,77
Sanko Pazarlama İthalat İhracat A.Ş.1,54571,58021,54571,5457%-2,61
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0960000,0985000,0960000,096000%-2,54
Sasa Polyester Sanayi A.Ş.0,0084470,0086540,0084470,008447%-4,11
Selcuk Gida Endustri Ihracat A.S.18,827119,692718,827118,8271%-5,43
Serve Film Prodüksiyon Eglence A.S.1,21431,27381,21431,2143%-5,55
Soktas Tekstil Sanayi ve Ticaret A.S.1,23511,23511,20931,2093%-3,42
Sonmez Filament Sentetik A.S.1,37001,44001,35001,3700%-5,52
Sonmez Pamuklu Sanayii A.S.0,2155510,2217540,2046960,215551%0,72
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,39002,44002,36002,4100%-2,03
Şekerbank T.A.Ş.0,3130500,3130500,2999200,304290%-4,14
Tat Gida Sanayi A.S.2,46002,52502,46002,4600%-5,38
Tek Art Insaat Ticaret Turizm A.S.3,12563,21903,10233,1256%-4,29
Tera Finansal Yatırımlar Holding A.Ş.0,6308660,6308660,5878520,592153%-6,14
Tera Yatirim Teknoloji Holding A.Ş.0,3833860,3970770,3742570,383386%-3,45
Tofas Turk Otomobil Fabrikasi A.S.2,71802,76302,67302,7180%-4,13
Tukas Gida Sanayi ve Ticaret A.S.0,3351850,3425920,3351850,335185%-2,69
Tupras Turkiye Petrol Rafinerileri A.S.1,57141,61431,57141,5714%-3,51
Turcas Petrol A.S.0,8303800,8557400,8303800,830380%-5,07
Turk Prysmian Kablo ve Sistemleri A.S.0,6570000,6838100,6570000,657000%-4,85
Turk Sise ve Cam Fabrikalari A.S.0,5470200,5470200,5213200,525000%-6,54
Turkcell Iletisim Hizmetleri A.S.3,12303,21523,12303,1230%-4,00
Turkish Airlines Inc.0,0010300,0010300,000990000,001000%-4,76
Turkiye Sigorta A.S.0,0266840,0266840,0257110,026267%-2,07
Turkiye Sınai Kalkınma Bankası A.Ş.0,1766000,1810100,1666300,166630%-7,14
Türk Tuborg Bira ve Malt Sanayii A.Ş.2,56372,56372,47652,5114%-2,70
Türkiye Garanti Bankası A.Ş.1,06541,06541,03091,0424%-4,74
Türkiye Kalkınma ve Yatırım Bankası A.Ş.0,7686200,7686200,7434200,743420%-4,84
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,4711900,4813600,4644100,471190%-5,44
Usak Seramik Sanayii A.S.0,0709000,0741230,0676770,070900%-5,98
Ülker Bisküvi Sanayi A.Ş.6,15006,45006,10006,1500%-8,21
Vakif Finansal Kiralama A.S.0,0096730,0096730,0093410,009388%-4,81
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0353450,0353450,0343460,034346%-4,51
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,6482400,6806500,6482400,648240%-6,54
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2646900,2734400,2646900,264690%-6,92
Vestel Elektronik Sanayi ve Ticaret A.S.4,95005,10004,95004,9500%-6,60
Viking Kagit ve Seluloz A.S.0,6500000,6705900,6382400,650000%-3,07
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0680000,0680000,0640000,065000%-1,52
Yapi ve Kredi Bankasi A.S.0,8366900,8622300,8303000,836690%-5,07
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2998200,3057400,2958800,299820%-4,40
Yesil Yapi Endustrisi A.S.0,6264080,6264080,5989340,601682%-6,41
Yesil Yatirim Holding A.S.1,48001,56001,48001,4800%-7,50
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0862650,0880870,0856570,086265%-3,40
Zorlu Enerji Elektrik Üretim A.Ş.1,41151,46521,41151,4115%-4,55