Amerikan Doları 50,0445 %0,05Euro 56,3609 %0,34Gram Altın 6.688,00 %1,83Ons Altın 4.133,26 %1,77Brent Petrol 93,8682 %-1,38EUR/USD 1,1262 %0,28Bitcoin 80.440,78 %0,38Ethereum 2.424,61 %0,15

21 Nisan 2004 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,8133330,8333330,7566660,813333%-1,21
Afyon Çimento Sanayi T.A.Ş.0,1504400,1545400,1504400,150440%-2,65
Akbank T.A.Ş.1,95071,97871,93661,9507%-2,11
Akçansa Çimento Sanayi ve Ticaret A.Ş.3,92504,00003,90003,9250%-0,63
Akenerji Elektrik Üretim A.Ş.1,13251,14051,12461,1325%-1,39
Akin Tekstil A.S.2,29002,29002,26002,2700%0,00
Aksa Akrilik Kimya Sanayii A.Ş.0,0957670,0957670,0936700,095767%0,00
Aksigorta A.Ş.1,24561,26021,23831,2456%-1,72
Aksu Enerji Ve Ticaret A.S.0,7400600,7489300,7356300,740060%-0,60
Alarko Carrier Sanayi ve Ticaret A.S.11,100011,400011,100011,1000%-4,31
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0340920,0347950,0339170,034092%-2,51
Alarko Holding A.Ş.1,61281,63541,60151,6128%-2,06
Alcatel Lucent Teletas Telekomunikasyon A.S.3,58413,60853,55973,5841%-2,65
Alkim Alkali Kimya A.S.0,5192250,5357080,5192250,519225%0,80
Alkim Kagit Sanayi ve Ticaret A.S.0,1252380,1285710,1238090,125238%-2,59
Altinyunus Cesme Turistik Inc.2,53312,60112,26112,5331%2,05
Anadolu Anonim Türk Sigorta Şirketi0,4732830,4810100,4713510,473283%-1,61
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,4439820,4489980,4414730,443982%-1,12
Anadolu Grubu Holding A.S.0,1233750,1260000,1233750,123375%-4,08
Anadolu Hayat Emeklilik A.S.0,6526900,6761400,6526900,652690%-3,47
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,06431,08451,05921,0643%-0,47
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,2146410,2219420,2131810,214641%-1,34
Arcelik A.S.8,04888,04887,85377,8537%-3,59
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,5747900,5780900,5648800,574790%0,00
Arsan Tekstil Sanayi ve Ticaret A.S.0,0560740,0560740,0550060,055540%-0,48
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1514270,1528980,1499570,151427%-2,83
Ata Gayrimenkul Yatirim Ortakligi A.S.0,9994201,02800,9994200,999420%-1,41
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,4043900,4170200,4043900,404390%-3,03
Atlantis Yatirim Holding A.S.1,81151,82561,72661,8115%0,79
Atlas Yatırım Ortaklığı A.Ş.0,5775200,5824100,5139000,577520%11,32
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,28721,30331,27901,2872%-2,45
Ayen Enerji A.S.0,9294700,9473400,9294700,929470%-1,89
Aygaz A.S.3,62503,62503,57503,6000%-0,69
Bagfas Bandirma Gübre Fabrikaları A.Ş.2,08702,11132,07492,0870%-1,15
Bak Ambalaj Sanayi ve Ticaret A.S.0,9788800,9788800,9638200,978880%-0,91
Banvit Bandirma Vitaminli Yem Sanayii A.S.2,47502,51252,45002,4750%1,02
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0361820,0365630,0361820,036182%0,00
Batisoke Cimento Sanayi ve Ticaret A.S.0,4103400,4103400,4023700,406360%0,00
Besiktas Futbol Yatirimlari A.S.0,4240140,4279760,4240140,424014%-0,47
Big Medya Teknoloji Anonim Sirketi2,53592,53592,45062,4756%-3,33
Birlik Mensucat Fabric Industry and Trade Inc.6,28206,34786,11766,2820%0,53
Blume Metal Kimya Anonim Sirketi0,1889310,1916820,1880140,188931%-0,48
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.1,57001,59001,56001,5700%-2,48
Borusan Yatirim ve Pazarlama A.S.3,06673,11673,05003,0667%-3,16
Bosch Fren Sistemleri A.Ş.2.930,002.985,002.885,002.930,00%0,17
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0258760,0258760,0251710,025523%0,69
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,47561,47561,45121,4756%0,00
Burcelik Bursa Celik Dokum Sanayi A.S.0,0961530,1015380,0961530,096153%-2,34
Bursa Cimento Fabrikasi A.S.1,24101,26241,21961,2410%0,00
Celik Halat ve Tel Sanayii A.S.1,00831,01730,9992501,0083%-0,89
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,8092000,8092000,8000000,809200%0,00
Cim Beton Hazirbeton Prefabrication A.S.10,900010,900010,800010,8000%0,93
Cimentas Izmir Cimento Fabrikasi A.S.2,79792,82202,70142,7979%0,00
Coca-Cola İçecek A.Ş.5,15005,25005,10005,1500%-2,83
Cosmos Yatirim Holding A.S.2,12272,12272,07052,0705%-1,65
Çelebi Hava Servisi A.Ş.5,36115,36115,27785,3056%-1,04
Çimsa Çimento Sanayi ve Ticaret A.Ş.3,52503,57503,52503,5250%-0,70
Dagi Yatirim Holding A.S.1,77231,77231,71261,7225%-2,81
Dardanel Onentas Gida Sanayi A.S.1,36001,40001,36001,3600%-2,86
Demisas Dokum Emaye Sanayi A.S.0,7628300,7671600,7368200,762830%3,53
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.5,55005,75005,55005,5500%-2,63
Derimod Konfeksiyon Ayakkabi A.S.0,7759200,7804300,7578800,775920%-0,58
Deva Holding A.S.0,4687400,4687400,4400400,468740%5,00
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.3,55003,60003,52503,5500%-1,39
Dogan Burda Magazine Publishing and Media Inc.2,53592,53592,44802,4731%-3,43
Dogan Sirketler Grubu Holdings A.S.0,8703500,8703500,8403400,847840%-3,42
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,7715880,7825330,7661160,771588%-0,70
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,7715900,7825300,7661200,771590%-0,70
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,5578900,5715000,5556300,557890%-2,57
Dogusan Boru Sanayii ve Ticaret A.S.1,18281,25621,16651,1828%-2,03
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.2,15172,15172,12322,1232%-2,61
Dunya Holding A.Ş.12,494012,629812,358212,4940%-2,13
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0879630,0917200,0873000,087963%-2,93
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1981480,1981480,1888880,190740%-0,96
Eczacibasi Yatirim Holding A.S.1,50831,54171,50001,5083%-3,21
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.1,85891,85891,81071,8107%-1,05
Ege Endustri ve Ticaret A.S.7,20007,40007,05007,2000%0,70
Ege Profil ve Sanayi A.S.0,1377010,1385010,1377010,137701%-1,71
Ege Seramik Sanayi ve Ticaret A.Ş.1,10001,12001,09001,1000%-2,65
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,9850401,00660,9742700,985040%-0,54
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,5386700,5493300,5333300,538670%-0,98
Emek Elektrik Endüstrisi A.Ş.0,5700000,5850000,5650000,570000%-1,72
Eminis Ambalaj A.S.1,75901,75901,73581,7435%-0,44
Enka Insaat ve Sanayi A.S.0,6150270,6300280,6100270,615027%-3,15
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.2,02282,06192,00972,0228%1,31
Eregli Demir ve Celik Fabrikalari T.A.S.0,3717170,3755890,3697810,371717%-1,54
Ersu Meyve ve Gida Sanayi A.S.0,8256100,8334000,8178200,825610%-0,93
Escort Teknoloji Yatırım A.Ş.0,0368600,0377770,0368600,036860%-1,95
Federal-Mogul Izmit Piston3,02863,07143,00003,0286%-2,75
Fenerbahçe Futbol A.Ş.5,75825,80585,71065,7582%0,00
Ford Otomotiv Sanayi A.Ş.1,12001,13001,08001,1200%0,90
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0457110,0457110,0457110,045711%386,86
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.1,53791,55031,53791,5379%0,00
Garanti Faktoring A.S.0,5534900,5647800,5534900,553490%-2,00
Garanti Yatirim Ortakligi A.S.0,4753300,4753300,4620500,464710%-2,23
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0624660,0630700,0624660,062466%-1,43
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,6975120,7066180,6920480,697512%-1,29
Goodyear Lastikleri T.A.Ş.0,1309370,1340730,1301530,130937%-1,18
Göltaş Göller Bölgesi Çimento A.Ş.4,20004,24004,16004,2000%0,96
GSD Denizcilik Gayrimenkul A.Ş.0,4399900,4566600,4233200,439990%-3,65
GSD Holding A.S.0,3555600,3555600,3444400,350000%-1,56
Gubre Fabrikalari T.A.S.0,1987200,2037700,1987200,198720%-1,67
Hacı Ömer Sabancı Holding A.Ş.2,52622,56572,51302,5262%-2,04
Hektaş Ticaret T.A.Ş.0,0269850,0269850,0264730,026473%-1,90
Hürriyet Gazetecilik ve Matbaacılık A.Ş.2,51702,51702,46042,4746%-2,78
ICBC Turkey Bank A.S.0,3490400,3558900,3422000,349040%2,00
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1200000,1240000,1200000,120000%-3,23
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,9849501,00880,9849500,984950%-2,36
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,8500000,8600000,8400000,850000%0,00
Ihlas Holding A.S.1,09211,10781,07641,0921%-2,80
Intema Insaat ve Tesisat Malzeme A.S.0,7193900,7193900,7097600,712970%-1,33
Inveo Yatırım Holding A.Ş.0,0690410,0726130,0678510,069041%-2,69
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,5920500,6111500,5602200,592050%-3,13
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,5920470,6111450,5602160,592047%-3,12
Is Finansal Kiralama A.S.0,1762700,1812600,1762700,176270%-1,85
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,8073000,8166900,8026100,807300%-1,15
Isiklar Enerji ve Yapı Holding A.Ş.0,6800000,7200000,6700000,680000%-2,86
Izmir Demir Celik Sanayi A.S.0,3187200,3237000,3104200,318720%0,52
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,6096700,6195000,6096700,609670%-0,53
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,2927400,2927400,2763900,291110%2,89
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2632700,2632700,2579800,261950%0,51
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,1586600,1607100,1453500,158660%4,73
Karsan Otomotiv Sanayii ve Ticaret A.S.4,85424,99844,80614,8542%-3,81
Karsu Tekstil Sanayii ve Ticaret A.S.0,9916701,01670,9666700,991670%4,39
Kartonsan Karton Sanayi ve Ticaret A.Ş.59,642959,642959,285759,2857%0,00
Kent Gıda Maddeleri Sanayii A.Ş.0,0195000,0204000,0186000,019500%5,41
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1516300,1552400,1516300,151630%-1,18
Kervansaray Yatirim Holding A.S.1,06831,08841,06831,0683%-0,63
Klimasan Klima Sanayi ve Ticaret A.Ş.0,5303000,5454500,5265200,530300%-2,78
Koç Holding A.Ș.6,10476,18956,06236,1047%-2,04
Konfrut Gida Sanayi ve Ticaret A.S.0,0687500,0687500,0665620,067812%-3,56
Konya Cimento Sanayii A.S.18,200018,300018,200018,2000%-0,55
Kordsa Teknik Tekstil A.S.0,1289540,1310590,1289540,128954%0,00
Koza Anadolu Metal Madencilik A.S.0,2146400,2219400,2131800,214640%-1,34
Kristal Kola ve Meşrubat Sanayi A.Ş.1,70161,70161,67091,6863%-0,90
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,23811,30951,23811,2381%0,00
Kütahya Porselen Sanayi A.Ş.1,29871,31821,29221,2987%0,00
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0323170,0332920,0320730,032317%-1,85
Logo Yazilim Sanayi ve Ticaret A.S.1,96671,98331,95001,9667%-1,67
Luks Kadife Ticaret Sanayii A.S.0,9801301,02470,9727000,980130%0,76
Lydia Holding AS0,8722980,8722980,8448240,858561%-1,57
Makina Takim Endustrisi A.S.0,6918100,7191200,6463000,691810%5,56
Marmaris Altinyunus Turistik Tesisler A.S.3,77504,00003,72503,7750%-3,21
Marshall Boya ve Vernik Sanayi A.Ş.12,656212,896512,576112,6562%-1,86
Marti Otel İşletmeleri A.Ş.1,39001,39001,35001,3600%0,74
Mazhar Zorlu Holding A.S.1,65001,69001,64001,6500%-2,94
Menderes Tekstil Sanayi ve Ticaret A.S.0,2829200,2898200,2829200,282920%-2,38
Merko Gıda Sanayi ve Ticaret A.Ş.2,07932,15042,06152,0793%-1,68
Metemtur Otelcilik ve Turizm AS0,9624700,9764800,9578000,962470%-0,48
Metro Ticari ve Mali Yatirimlar Holding A.S.0,8411800,8669800,8205400,841180%1,24
Metro Yatirim Ortakligi A.S.1,12001,13331,01331,1200%-1,18
Migros Ticaret Anonim Sirketi7,90008.000.000,007.850.000,008.000.000,00%-3,03
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,8723000,8723000,8448200,858560%-1,58
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,16851,18751,16851,1685%-2,57
Mondi Turkey Corrugated Cardboard Inc.1,16851,18751,16851,1685%-2,77
Net Holding A.S.0,3679800,3761600,3598000,367980%-1,46
Netas Telekomunikasyon A.S.3,67503,75003,55003,6750%-2,65
Nuh Cimento Sanayi A.S.2,92502,92502,65002,8500%6,54
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,5300000,5400000,5300000,530000%-2,30
Otokar Otomotiv ve Savunma Sanayi A.Ş.5,80005,90005,75005,8000%-0,85
Oyak Cimento Fabrikalari A.S.0,5030480,5030480,4912580,495188%-0,79
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0145930,0148620,0143240,014593%-0,46
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.1,84001,84001,78001,8000%-3,23
Parsan Makina Parçaları Sanayi A.Ş.0,4410600,4447800,4392000,441060%-0,42
Penguen Gıda Sanayi A.Ş.1,96722,00171,95861,9672%-0,44
Petkim Petrokimya Holding A.S.0,5525900,5622900,5525900,552590%-1,73
Petrokent Turizm A.Ş.12,546012,852012,444012,5460%-1,60
Pınar Entegre Et ve Un Sanayi A.Ş.0,1392850,1440470,1351190,139285%10,90
Pinar Su Sanayi ve Ticaret A.S.0,1070140,1070140,0955370,104843%25,19
Pinar Sut Mamulleri Sanayii A.S.0,1847290,1911330,1788170,184729%6,23
QNB Bank A.Ş.0,2605830,2652360,2590320,260583%-1,75
QNB Finansal Kiralama A.S.0,8405000,8511400,8351800,840500%-1,25
QNB Finansal Kiralama A.Ş.0,0966530,0978770,0961640,096653%-1,25
QNB Finansbank A.Ş.0,4278200,4354600,4252800,427820%-1,75
Ral Yatirim Holding A.S.0,1502510,1549460,1463380,150251%3,23
Ray Sigorta A.S.0,8348500,8431200,8265900,834850%-1,94
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,6000000,6200000,6000000,600000%-3,23
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,8842670,8980830,8704500,884267%-0,78
Sanko Pazarlama İthalat İhracat A.Ş.1,56981,58711,56291,5698%-0,65
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,1080000,1100000,1040000,108000%2,86
Sasa Polyester Sanayi A.Ş.0,0090680,0092240,0090170,009068%-1,69
Selcuk Gida Endustri Ihracat A.S.19,909120,125519,692719,9091%-2,13
Serve Film Prodüksiyon Eglence A.S.1,23811,30951,23811,2381%0,00
Soktas Tekstil Sanayi ve Ticaret A.S.1,32941,32941,25221,2951%3,42
Sonmez Filament Sentetik A.S.1,41001,41001,36001,4100%2,17
Sonmez Pamuklu Sanayii A.S.0,2341600,2341600,2248550,234160%4,14
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,36002,36002,33002,3300%-1,69
Şekerbank T.A.Ş.0,3196200,3196200,3108600,313050%-1,38
Tat Gida Sanayi A.S.2,52502,57502,50002,5250%-1,94
Tek Art Insaat Ticaret Turizm A.S.3,26563,33563,24233,2656%-0,71
Tera Finansal Yatırımlar Holding A.Ş.0,6380350,6380350,6165280,620829%-2,70
Tera Yatirim Teknoloji Holding A.Ş.0,4107700,4176160,4016420,410770%1,69
Tofas Turk Otomobil Fabrikasi A.S.2,98803,03302,97002,9880%-3,77
Tukas Gida Sanayi ve Ticaret A.S.0,3388880,3425920,3370370,338888%-1,61
Tupras Turkiye Petrol Rafinerileri A.S.1,42861,44291,41431,4286%-2,91
Turcas Petrol A.S.0,8620700,8747500,8557400,862070%-1,45
Turk Prysmian Kablo ve Sistemleri A.S.0,8111900,8178900,7374500,811190%12,04
Turk Sise ve Cam Fabrikalari A.S.0,5763900,5763900,5653800,572720%-1,27
Turkcell Iletisim Hizmetleri A.S.3,16103,25323,14473,1610%-3,95
Turkish Airlines Inc.0,0010700,0010700,0010400,001040%-5,45
Turkiye Sigorta A.S.0,0269620,0269620,0265450,026962%-1,02
Turkiye Sınai Kalkınma Bankası A.Ş.0,1794500,1839300,1737500,173750%-1,61
Türk Tuborg Bira ve Malt Sanayii A.Ş.2,59862,59862,56372,5637%-1,34
Türkiye Garanti Bankası A.Ş.1,11151,11151,08851,1000%-1,55
Türkiye Kalkınma ve Yatırım Bankası A.Ş.0,7749200,7749200,7560200,756020%-1,64
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,5525400,5694900,5491500,552540%-1,21
Usak Seramik Sanayii A.S.0,0734780,0741230,0728340,073478%0,00
Ülker Bisküvi Sanayi A.Ş.6,35006,50006,35006,3500%-3,79
Vakif Finansal Kiralama A.S.0,0100040,0100040,0098620,009910%-0,94
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0359700,0359700,0349700,034970%-3,45
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,6936100,7065800,6871300,693610%-0,93
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2679700,2701600,2668800,267970%0,00
Vestel Elektronik Sanayi ve Ticaret A.S.5,25005,35005,20005,2500%-2,78
Viking Kagit ve Seluloz A.S.0,7029400,7147100,6852900,702940%2,58
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0680000,0690000,0660000,066000%-2,94
Yapi ve Kredi Bankasi A.S.0,8430700,8622300,8303000,843070%-4,35
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2939000,3017900,2939000,293900%-0,67
Yesil Yapi Endustrisi A.S.0,6428930,6428930,6291560,631903%-2,54
Yesil Yatirim Holding A.S.1,59001,64001,57001,5900%-3,64
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0893020,0893020,0874800,089302%1,38
Zorlu Enerji Elektrik Üretim A.Ş.1,41151,45181,39801,4115%-2,78