Amerikan Doları 50,0187 %0,00Euro 56,1705 %-0,00Gram Altın 6.570,50 %0,03Ons Altın 4.062,73 %0,03Brent Petrol 95,0944 %-0,09EUR/USD 1,1230 %-0,00Bitcoin 80.208,57 %0,09Ethereum 2.422,80 %0,07

19 Nisan 2004 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,8266660,8500000,8266660,826666%1,22
Afyon Çimento Sanayi T.A.Ş.0,1531700,1572800,1504400,153170%2,75
Akbank T.A.Ş.1,95071,96471,89451,9507%4,51
Akçansa Çimento Sanayi ve Ticaret A.Ş.3,87503,92503,85003,8750%1,31
Akenerji Elektrik Üretim A.Ş.1,14051,14051,12461,1405%2,88
Akin Tekstil A.S.2,32002,32002,28002,2900%1,33
Aksa Akrilik Kimya Sanayii A.Ş.0,0957670,0971650,0936700,095767%2,24
Aksigorta A.Ş.1,26021,26021,23111,2602%3,59
Aksu Enerji Ve Ticaret A.S.0,7356300,7444900,7312000,735630%0,61
Alarko Carrier Sanayi ve Ticaret A.S.11,700011,800011,300011,7000%4,46
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0353230,0356740,0346200,035323%3,08
Alarko Holding A.Ş.1,63541,64661,59021,6354%5,07
Alcatel Lucent Teletas Telekomunikasyon A.S.3,68163,73043,60853,6816%3,42
Alkim Alkali Kimya A.S.0,5151040,5274660,5151040,515104%1,63
Alkim Kagit Sanayi ve Ticaret A.S.0,1276190,1309520,1261900,127619%1,90
Altinyunus Cesme Turistik Inc.2,48212,51612,43112,4821%-0,68
Anadolu Anonim Türk Sigorta Şirketi0,4848740,4868060,4790780,484874%1,21
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,4489980,4540150,4464900,448998%0,56
Anadolu Grubu Holding A.S.0,1286250,1312500,1286250,128625%2,08
Anadolu Hayat Emeklilik A.S.0,6878700,7113200,6566000,687870%6,02
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,07441,10461,07441,0744%1,43
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,2219420,2321630,2146410,221942%2,70
Arcelik A.S.8,00008,00007,85377,9024%2,53
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,5747900,6540700,5615800,574790%-3,33
Arsan Tekstil Sanayi ve Ticaret A.S.0,0558070,0558070,0552730,055540%1,46
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1558380,1558380,1528980,155838%2,91
Ata Gayrimenkul Yatirim Ortakligi A.S.1,01371,03511,00661,0137%2,90
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,4107100,4296600,4107100,410710%3,18
Atlantis Yatirim Holding A.S.1,78321,86811,75491,7832%0,80
Atlas Yatırım Ortaklığı A.Ş.0,5139000,5236800,5090000,513900%1,94
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,32761,36001,30331,3276%1,23
Ayen Enerji A.S.0,9384100,9652200,9384100,938410%-0,94
Aygaz A.S.3,65003,65003,60003,6250%2,11
Bagfas Bandirma Gübre Fabrikaları A.Ş.2,09922,12342,08702,0992%1,17
Bak Ambalaj Sanayi ve Ticaret A.S.1,00901,00900,9788800,987916%1,55
Banvit Bandirma Vitaminli Yem Sanayii A.S.2,38752,41252,35002,3875%2,14
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0361820,0368170,0359280,036182%-1,04
Batisoke Cimento Sanayi ve Ticaret A.S.0,4262800,4262800,4103400,410340%0,00
Besiktas Futbol Yatirimlari A.S.0,4259950,4279760,4220320,425995%-0,46
Big Medya Teknoloji Anonim Sirketi2,58612,58612,53592,5610%3,03
Birlik Mensucat Fabric Industry and Trade Inc.6,38076,64385,75586,3807%7,78
Blume Metal Kimya Anonim Sirketi0,1907650,1925990,1898480,190765%-0,95
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.1,63001,64001,59001,6300%3,82
Borusan Yatirim ve Pazarlama A.S.3,11673,13333,08333,1167%2,75
Bosch Fren Sistemleri A.Ş.2.945,003.000,002.905,002.945,00%1,55
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0258760,0258760,0253470,025699%2,10
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,52441,52441,47561,5244%2,46
Burcelik Bursa Celik Dokum Sanayi A.S.0,0961530,0992300,0900000,096153%8,70
Bursa Cimento Fabrikasi A.S.1,26241,28371,24101,2624%2,61
Celik Halat ve Tel Sanayii A.S.1,02641,03091,01281,0264%1,79
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,8229900,8229900,8092000,818390%0,57
Cim Beton Hazirbeton Prefabrication A.S.11,100011,100010,800011,0000%4,76
Cimentas Izmir Cimento Fabrikasi A.S.2,84612,89442,84612,8461%-1,67
Coca-Cola İçecek A.Ş.5,40005,55005,30005,4000%3,85
Cosmos Yatirim Holding A.S.2,14012,14012,05312,0879%1,69
Çelebi Hava Servisi A.Ş.5,41675,41675,36115,3889%0,52
Çimsa Çimento Sanayi ve Ticaret A.Ş.3,52503,55003,47503,5250%2,92
Dagi Yatirim Holding A.S.1,82211,82211,72251,7524%3,53
Dardanel Onentas Gida Sanayi A.S.1,37001,38001,35001,3700%2,24
Demisas Dokum Emaye Sanayi A.S.0,7454900,7498300,7368200,745490%0,58
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.5,70005,85005,60005,7000%1,79
Derimod Konfeksiyon Ayakkabi A.S.0,7984800,8255500,7714100,798480%3,51
Deva Holding A.S.0,4527900,4527900,4304700,440040%2,98
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.3,62503,65003,55003,6250%2,84
Dogan Burda Magazine Publishing and Media Inc.2,58612,58612,53592,5610%3,03
Dogan Sirketler Grubu Holdings A.S.0,8703500,8703500,8553400,870350%3,57
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,7661160,7825330,7606440,766116%1,45
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,7661200,7825300,7606400,766120%1,45
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,5726300,6100500,5556300,572630%3,91
Dogusan Boru Sanayii ve Ticaret A.S.1,18281,32151,18281,1828%-10,49
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.2,20852,20852,12322,1990%4,04
Dunya Holding A.Ş.12,494012,629812,222412,4940%3,37
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0861950,0868580,0846480,086195%5,41
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,2055550,2055550,1907400,196296%2,91
Eczacibasi Yatirim Holding A.S.1,57501,59171,55831,5750%1,61
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.1,83001,83001,76261,8204%2,16
Ege Endustri ve Ticaret A.S.6,90006,95006,80006,9000%2,99
Ege Profil ve Sanayi A.S.0,1401030,1505100,1377010,140103%2,94
Ege Seramik Sanayi ve Ticaret A.Ş.1,13001,14001,12001,1300%3,67
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,9958001,00120,9796500,995800%2,21
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,5546700,5653300,5520000,554670%0,97
Emek Elektrik Endüstrisi A.Ş.0,5700000,5700000,5600000,570000%2,70
Eminis Ambalaj A.S.1,87521,87521,72801,7513%1,35
Enka Insaat ve Sanayi A.S.0,6350280,6450280,6250270,635028%2,42
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.2,03582,08802,02282,0358%1,30
Eregli Demir ve Celik Fabrikalari T.A.S.0,3736530,3794610,3697810,373653%1,58
Ersu Meyve ve Gida Sanayi A.S.0,8334000,8489800,8100300,833400%2,89
Escort Teknoloji Yatırım A.Ş.0,0363100,0368600,0361260,036310%2,06
Federal-Mogul Izmit Piston3,21433,28573,21433,2143%0,90
Fenerbahçe Futbol A.Ş.5,85345,99625,47275,8534%-3,15
Ford Otomotiv Sanayi A.Ş.1,12001,15001,07001,1200%7,69
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0084010,0088950,0079060,008401%8,29
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.1,53791,55031,52551,5379%0,81
Garanti Faktoring A.S.0,5704300,5986700,5625300,570430%3,06
Garanti Yatirim Ortakligi A.S.0,5045400,5045400,4620500,472680%2,89
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0636730,0642770,0627680,063673%1,44
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,7066180,7102600,7011540,706618%1,31
Goodyear Lastikleri T.A.Ş.0,1340730,1348570,1332890,134073%-1,16
Göltaş Göller Bölgesi Çimento A.Ş.4,16004,16004,00004,1600%2,46
GSD Denizcilik Gayrimenkul A.Ş.0,4599900,4666600,4499900,459990%3,76
GSD Holding A.S.0,3611100,3611100,3500000,361110%3,17
Gubre Fabrikalari T.A.S.0,2004000,2004000,1970300,200400%3,47
Hacı Ömer Sabancı Holding A.Ş.2,57882,92092,44732,5788%-10,09
Hektaş Ticaret T.A.Ş.0,0276680,0276680,0269850,027156%-0,63
Hürriyet Gazetecilik ve Matbaacılık A.Ş.2,50282,50282,41802,5028%4,12
ICBC Turkey Bank A.S.0,3490400,3627300,3422000,349040%2,00
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1280000,1300000,1210000,128000%5,79
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.1,04061,04060,9849501,0406%6,50
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,8600000,8600000,8400000,860000%3,61
Ihlas Holding A.S.1,12361,13141,10001,1236%4,38
Intema Insaat ve Tesisat Malzeme A.S.0,7290300,7290300,7161800,722600%1,81
Inveo Yatırım Holding A.Ş.0,0709460,0733270,0678510,070946%6,43
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,6302400,6366100,6111500,630240%3,12
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,6302440,6366100,6111450,630244%3,13
Is Finansal Kiralama A.S.0,1829200,1845800,1795900,182920%3,77
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,8260800,8307700,8073000,826080%4,76
Isiklar Enerji ve Yapı Holding A.Ş.0,8800000,8900000,8000000,880000%0,00
Izmir Demir Celik Sanayi A.S.0,3187200,3270200,3187200,318720%0,00
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,6063900,6096700,5965600,606390%2,21
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,2911100,2911100,2813000,284570%0,00
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,1504700,1566100,1494500,150470%0,00
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2619500,2619500,2553300,255330%-1,03
Karsan Otomotiv Sanayii ve Ticaret A.S.5,04645,14264,71005,0464%5,00
Karsu Tekstil Sanayii ve Ticaret A.S.0,9333300,9333300,8500000,933330%12,00
Kartonsan Karton Sanayi ve Ticaret A.Ş.61,071461,071459,285760,0000%-0,59
Kent Gıda Maddeleri Sanayii A.Ş.0,0187000,0193000,0186000,018700%5,06
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1552400,1606600,1525300,155240%3,61
Kervansaray Yatirim Holding A.S.1,08171,09521,06831,0817%1,26
Klimasan Klima Sanayi ve Ticaret A.Ş.0,5378800,5454500,5378800,537880%0,71
Koç Holding A.Ș.6,27436,31676,10476,2743%4,23
Konfrut Gida Sanayi ve Ticaret A.S.0,0725000,0725000,0706250,071250%2,24
Konya Cimento Sanayii A.S.18,200018,400018,200018,2000%0,55
Kordsa Teknik Tekstil A.S.0,1279010,1284270,1263220,127901%2,97
Koza Anadolu Metal Madencilik A.S.0,2219400,2321600,2146400,221940%2,70
Kristal Kola ve Meşrubat Sanayi A.Ş.1,73221,73221,69391,7016%2,30
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,27621,30951,22861,2762%3,88
Kütahya Porselen Sanayi A.Ş.1,31171,31821,29871,3117%0,50
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0329260,0335360,0323170,032926%3,84
Logo Yazilim Sanayi ve Ticaret A.S.2,01672,08331,98332,0167%3,42
Luks Kadife Ticaret Sanayii A.S.0,9801300,9875600,9727000,980130%1,54
Lydia Holding AS0,8860350,8860350,8585610,865429%2,44
Makina Takim Endustrisi A.S.0,6645000,6736000,6645000,664500%0,00
Marmaris Altinyunus Turistik Tesisler A.S.3,92504,05003,85003,9250%-0,63
Marshall Boya ve Vernik Sanayi A.Ş.12,736312,896512,736312,7363%0,63
Marti Otel İşletmeleri A.Ş.1,39001,39001,36001,3700%1,48
Mazhar Zorlu Holding A.S.1,69001,72001,68001,6900%0,00
Menderes Tekstil Sanayi ve Ticaret A.S.0,2898200,2932700,2863700,289820%1,20
Merko Gıda Sanayi ve Ticaret A.Ş.2,15042,20372,07932,1504%6,14
Metemtur Otelcilik ve Turizm AS0,9718100,9811600,9671400,971810%-0,95
Metro Ticari ve Mali Yatirimlar Holding A.S.0,8308600,8515000,8205400,830860%3,87
Metro Yatirim Ortakligi A.S.1,14001,14671,12671,1400%1,79
Migros Ticaret Anonim Sirketi8,00008.100.000,007.950.000,008.100.000,00%1,25
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,8860400,8860400,8585600,865430%2,44
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,21121,25871,21121,2112%6,25
Mondi Turkey Corrugated Cardboard Inc.1,21121,25871,21121,2112%6,25
Net Holding A.S.0,3816100,3897900,3707100,381610%2,19
Netas Telekomunikasyon A.S.3,82503,85003,72503,8250%4,08
Nuh Cimento Sanayi A.S.2,82502,82502,65002,6500%0,95
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,5425000,5500000,5375000,542500%0,93
Otokar Otomotiv ve Savunma Sanayi A.Ş.5,75005,85005,55005,7500%4,55
Oyak Cimento Fabrikalari A.S.0,4991180,4991180,4912580,495188%1,61
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0145930,0151310,0145260,014593%0,93
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.1,92001,92001,86001,9100%5,52
Parsan Makina Parçaları Sanayi A.Ş.0,4373400,4410600,4336200,437340%0,86
Penguen Gıda Sanayi A.Ş.1,98451,99311,97591,9845%0,88
Petkim Petrokimya Holding A.S.0,5671300,5671300,5525900,567130%5,40
Petrokent Turizm A.Ş.12,444012,546011,016012,4440%2,52
Pınar Entegre Et ve Un Sanayi A.Ş.0,1267850,1285710,1244040,126785%1,43
Pinar Su Sanayi ve Ticaret A.S.0,0884030,0884030,0846810,085301%0,00
Pinar Sut Mamulleri Sanayii A.S.0,1738910,1773390,1714280,173891%0,86
Platform Turizm Tasimacilik A.S.30,400030,640030,400030,6400%0,79
QNB Bank A.Ş.0,2574810,2605830,2543790,257481%3,75
QNB Finansal Kiralama A.S.0,8564600,8671000,8511400,856460%0,63
QNB Finansal Kiralama A.Ş.0,0986110,0998340,0978770,098611%0,75
QNB Finansbank A.Ş.0,4227300,4278200,4176400,422730%3,75
Ral Yatirim Holding A.S.0,1408600,1510340,1400780,140860%-2,70
Ray Sigorta A.S.0,8679200,8679200,8513900,867920%0,96
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,6400000,6500000,6050000,640000%5,79
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,9119000,9464420,8773580,911900%4,76
Sanko Pazarlama İthalat İhracat A.Ş.1,59741,62161,58021,5974%1,76
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,1020000,1040000,1000000,102000%3,55
Sasa Polyester Sanayi A.Ş.0,0088610,0089650,0087570,008861%3,01
Selcuk Gida Endustri Ihracat A.S.19,909120,125519,476319,9091%3,37
Serve Film Prodüksiyon Eglence A.S.1,27381,30951,22621,2738%3,88
Soktas Tekstil Sanayi ve Ticaret A.S.1,27801,27801,25221,2694%2,78
Sonmez Filament Sentetik A.S.1,40001,42001,39001,4000%0,72
Sonmez Pamuklu Sanayii A.S.0,2264060,2295080,2217540,226406%3,55
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,37002,37002,34002,3400%-1,68
Şekerbank T.A.Ş.0,3218100,3218100,3152400,317430%2,11
Tat Gida Sanayi A.S.2,57502,60002,52502,5750%2,18
Tek Art Insaat Ticaret Turizm A.S.3,35893,52223,31223,3589%-1,37
Tera Finansal Yatırımlar Holding A.Ş.0,6566740,6566740,6208290,630866%3,53
Tera Yatirim Teknoloji Holding A.Ş.0,4176160,4358730,4062060,417616%-1,61
Tofas Turk Otomobil Fabrikasi A.S.2,98803,03302,92502,9880%3,75
Tukas Gida Sanayi ve Ticaret A.S.0,3425920,3444440,3407400,342592%1,09
Tupras Turkiye Petrol Rafinerileri A.S.1,67141,70001,62861,6714%4,46
Turcas Petrol A.S.0,8874300,8937700,8557400,887430%4,48
Turk Prysmian Kablo ve Sistemleri A.S.0,7173300,7307400,7039300,717330%2,88
Turk Sise ve Cam Fabrikalari A.S.0,5837400,5837400,5727200,580060%5,33
Turkcell Iletisim Hizmetleri A.S.3,36163,38333,30743,3616%3,33
Turkish Airlines Inc.0,0010700,0010700,0010400,001050%1,94
Turkiye Sigorta A.S.0,0275170,0275170,0272400,027240%3,16
Turkiye Sınai Kalkınma Bankası A.Ş.0,1837200,1883100,1780300,178030%5,04
Türk Tuborg Bira ve Malt Sanayii A.Ş.2,61602,61602,54632,5637%0,00
Türkiye Garanti Bankası A.Ş.1,11151,11151,08851,1058%2,67
Türkiye Kalkınma ve Yatırım Bankası A.Ş.0,7875200,7875200,7686200,774920%1,65
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,5491500,5559300,4949200,549150%11,72
Usak Seramik Sanayii A.S.0,0741230,0754120,0728340,074123%2,68
Ülker Bisküvi Sanayi A.Ş.6,60006,90006,55006,6000%2,33
Vakif Finansal Kiralama A.S.0,0100520,0100520,0097670,010004%4,45
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0365940,0365940,0355950,036219%2,47
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,7130600,7130600,6936100,713060%2,80
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2701600,2723400,2625000,270160%1,65
Vestel Elektronik Sanayi ve Ticaret A.S.5,40005,40005,15005,4000%5,88
Viking Kagit ve Seluloz A.S.0,6882400,6970600,6852900,688240%4,00
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0670000,0690000,0670000,068000%3,03
Yapi ve Kredi Bankasi A.S.0,8877800,8941700,8686200,887780%1,46
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,3037700,3057400,2958800,303770%0,66
Yesil Yapi Endustrisi A.S.0,6703670,6703670,6511350,664872%4,76
Yesil Yatirim Holding A.S.1,58001,59001,56001,5800%3,27
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0880870,0880870,0874800,088087%0,69
Zorlu Enerji Elektrik Üretim A.Ş.1,43841,45181,41151,4384%2,88