Amerikan Doları 50,0188 %0,00Euro 56,1791 %0,01Gram Altın 6.574,50 %0,09Ons Altın 4.065,21 %0,09Brent Petrol 95,0478 %-0,14EUR/USD 1,1232 %0,01Bitcoin 80.154,00 %0,02Ethereum 2.421,79 %0,03

26 Nisan 2004 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,8166660,8766660,8166660,816666%0,41
Afyon Çimento Sanayi T.A.Ş.0,1477000,1531700,1477000,147700%-3,57
Akbank T.A.Ş.1,90862,00681,89451,9086%-2,86
Akçansa Çimento Sanayi ve Ticaret A.Ş.3,75004,00003,72503,7500%-4,46
Akenerji Elektrik Üretim A.Ş.1,10061,14051,09261,1006%-2,13
Akin Tekstil A.S.2,37002,37002,30002,3100%-0,43
Aksa Akrilik Kimya Sanayii A.Ş.0,0929710,0964660,0922720,092971%-2,92
Aksigorta A.Ş.1,18741,25291,18011,1874%-4,12
Aksu Enerji Ve Ticaret A.S.0,7134700,7267700,7046100,713470%-1,23
Alarko Carrier Sanayi ve Ticaret A.S.11,200011,600011,000011,2000%0,90
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0337410,0347950,0337410,033741%-1,54
Alarko Holding A.Ş.1,56771,62411,55641,5677%-1,42
Alcatel Lucent Teletas Telekomunikasyon A.S.3,46223,58413,46223,4622%-2,07
Alkim Alkali Kimya A.S.0,5274660,5439500,5233450,527466%-1,54
Alkim Kagit Sanayi ve Ticaret A.S.0,1238090,1276190,1238090,123809%-1,89
Altinyunus Cesme Turistik Inc.2,70312,89012,66912,7031%1,27
Anadolu Anonim Türk Sigorta Şirketi0,4558970,4732830,4211250,455897%-2,48
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,4515070,4640490,4464900,451507%0,56
Anadolu Grubu Holding A.S.0,1260000,1391250,1260000,126000%0,00
Anadolu Hayat Emeklilik A.S.0,6136100,6644200,5862500,613610%-3,68
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,06931,09461,05921,0693%0,00
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,2058810,2161020,2044200,205881%-2,08
Arcelik A.S.8,09768,09767,80497,8537%-1,23
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,5681800,5780900,5615800,568180%-1,15
Arsan Tekstil Sanayi ve Ticaret A.S.0,0566080,0566080,0552730,055540%0,00
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1484870,1528980,1470170,148487%-1,94
Ata Gayrimenkul Yatirim Ortakligi A.S.1,04221,05651,00661,0422%5,04
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,4107100,4359800,4107100,410710%0,00
Atlantis Yatirim Holding A.S.1,74071,86811,74071,7407%-6,82
Atlas Yatırım Ortaklığı A.Ş.0,5775200,6019900,5285800,577520%-1,67
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,27101,31141,26291,2710%-2,48
Ayen Enerji A.S.0,9205300,9562800,9205300,920530%-2,83
Aygaz A.S.3,65003,65003,55003,5750%-1,38
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,83222,08701,82011,8322%-11,18
Bak Ambalaj Sanayi ve Ticaret A.S.0,9788800,9788800,9487600,948760%-1,56
Banvit Bandirma Vitaminli Yem Sanayii A.S.2,37502,48752,36252,3750%-3,06
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0368170,0378320,0365630,036817%-1,02
Batisoke Cimento Sanayi ve Ticaret A.S.0,4740800,4740800,4342400,438230%0,92
Besiktas Futbol Yatirimlari A.S.0,4101440,4220320,3982560,410144%-3,27
Big Medya Teknoloji Anonim Sirketi2,58612,58612,46062,4606%-0,61
Birlik Mensucat Fabric Industry and Trade Inc.6,11766,24915,98606,1176%2,20
Blume Metal Kimya Anonim Sirketi0,1852620,1907650,1852620,185262%-0,98
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.1,59001,64001,58001,5900%-1,24
Borusan Yatirim ve Pazarlama A.S.3,21673,33333,21673,2167%0,00
Bosch Fren Sistemleri A.Ş.2.950,003.030,002.950,002.950,00%-0,34
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0258760,0258760,0251710,025347%0,00
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,42681,47561,41461,4268%-2,50
Burcelik Bursa Celik Dokum Sanayi A.S.0,1184610,1223070,1084610,118461%12,41
Bursa Cimento Fabrikasi A.S.1,24101,25161,23021,2410%0,87
Celik Halat ve Tel Sanayii A.S.1,03541,08971,02191,0354%3,62
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,9747100,9747100,9057500,956320%8,90
Cim Beton Hazirbeton Prefabrication A.S.11,100011,100010,800010,8000%-0,92
Cimentas Izmir Cimento Fabrikasi A.S.2,74962,79792,74962,7496%-0,87
Coca-Cola İçecek A.Ş.5,20005,40005,10005,2000%-1,89
Cosmos Yatirim Holding A.S.2,08792,08791,87912,0357%-0,85
Çelebi Hava Servisi A.Ş.5,44445,44445,27785,2778%-1,55
Çimsa Çimento Sanayi ve Ticaret A.Ş.3,52503,65003,52503,5250%-0,70
Dagi Yatirim Holding A.S.1,79221,79221,67281,7126%0,00
Dardanel Onentas Gida Sanayi A.S.1,37001,44001,37001,3700%0,74
Demisas Dokum Emaye Sanayi A.S.0,8061700,8278400,7975000,806170%2,76
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.5,50005,80005,45005,5000%-0,90
Derimod Konfeksiyon Ayakkabi A.S.0,9022400,9022400,8345700,902240%3,63
Deva Holding A.S.0,4751200,4751200,4496100,449610%-4,08
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.3,47503,70003,47503,4750%-2,80
Dogan Burda Magazine Publishing and Media Inc.2,58612,58612,46062,4606%-0,51
Dogan Sirketler Grubu Holdings A.S.0,8553400,8553400,8028200,802820%-4,46
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,7934770,7989500,7661160,793477%3,57
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,7934800,7989500,7661200,793480%2,11
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,5510900,5896400,5465500,551090%-0,82
Dogusan Boru Sanayii ve Ticaret A.S.1,16651,22361,03601,1665%5,93
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.2,15172,15172,08532,0853%-1,79
Dunya Holding A.Ş.12,222412,629812,086612,2224%-1,10
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0901730,0939300,0873000,090173%0,00
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,2018510,2018510,1888880,192592%1,96
Eczacibasi Yatirim Holding A.S.1,53331,58331,52501,5333%0,55
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.1,84931,84931,80111,8107%0,53
Ege Endustri ve Ticaret A.S.7,45007,70007,20007,4500%2,76
Ege Profil ve Sanayi A.S.0,1385010,1433050,1377010,138501%-2,81
Ege Seramik Sanayi ve Ticaret A.Ş.1,09001,13001,08001,0900%-0,91
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,9688900,9904200,9635100,968890%-1,10
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,5146700,5440000,5120000,514670%-3,98
Emek Elektrik Endüstrisi A.Ş.0,5650000,5900000,5600000,565000%-0,88
Eminis Ambalaj A.S.1,83651,83651,76681,7978%2,20
Enka Insaat ve Sanayi A.S.0,5800250,6100270,5750250,580025%-3,33
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.2,03582,06192,02282,0358%0,65
Eregli Demir ve Celik Fabrikalari T.A.S.0,3697810,3794610,3678450,369781%-1,55
Ersu Meyve ve Gida Sanayi A.S.0,8178200,8489800,8178200,817820%-0,94
Escort Teknoloji Yatırım A.Ş.0,0353930,0364930,0350260,035393%-1,53
Federal-Mogul Izmit Piston2,95713,01432,92862,9571%-1,43
Fenerbahçe Futbol A.Ş.6,09136,51966,04386,0913%4,06
Ford Otomotiv Sanayi A.Ş.1,12001,19001,12001,1200%-4,27
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0103280,0121070,0102290,010328%-15,04
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.1,50071,53791,50071,5007%-3,20
Garanti Faktoring A.S.0,5489700,5670400,5421900,548970%-0,41
Garanti Yatirim Ortakligi A.S.0,4939200,4939200,4753300,477990%1,12
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0627680,0642770,0627680,062768%0,48
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,6920480,7066180,6884060,692048%-1,30
Goodyear Lastikleri T.A.Ş.0,1285850,1309370,1270170,128585%-1,80
Göltaş Göller Bölgesi Çimento A.Ş.4,20004,48004,16004,2000%0,00
GSD Denizcilik Gayrimenkul A.Ş.0,4299900,4466600,4299900,429990%-1,53
GSD Holding A.S.0,3722200,3722200,3500000,355560%0,00
Gubre Fabrikalari T.A.S.0,2020900,2206100,1987200,202090%0,00
Hacı Ömer Sabancı Holding A.Ş.2,47362,57882,43412,4736%-2,08
Hektaş Ticaret T.A.Ş.0,0268140,0268140,0259600,026131%-1,29
Hürriyet Gazetecilik ve Matbaacılık A.Ş.2,48872,48872,34732,3614%-2,91
ICBC Turkey Bank A.S.0,3422000,3558900,3422000,342200%-1,96
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1180000,1220000,1180000,118000%-3,28
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,9611201,00080,9531800,961120%-0,82
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,8500000,9000000,8200000,850000%2,41
Ihlas Holding A.S.1,05281,10781,04501,0528%-2,19
Intema Insaat ve Tesisat Malzeme A.S.0,7290300,7290300,7033300,706550%-1,78
Inveo Yatırım Holding A.Ş.0,0661850,0714220,0642800,066185%-1,77
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,5793200,6557100,5793200,579320%-2,15
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,5793150,6557080,5793150,579315%-2,15
Is Finansal Kiralama A.S.0,1746000,1812600,1729400,174600%-1,87
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,7885300,8307700,7885300,788530%-3,45
Isiklar Enerji ve Yapı Holding A.Ş.0,6600000,7000000,6600000,660000%0,00
Izmir Demir Celik Sanayi A.S.0,3137400,3203800,3087600,313740%-1,05
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,6883300,7080000,6424400,688330%9,38
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,2960100,2960100,2878400,291110%0,57
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,1658300,1678700,1607100,165830%2,54
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2659100,2659100,2606200,263270%1,02
Karsan Otomotiv Sanayii ve Ticaret A.S.4,85425,04644,75814,8542%-2,88
Karsu Tekstil Sanayii ve Ticaret A.S.1,04171,09170,9250001,0417%1,63
Kartonsan Karton Sanayi ve Ticaret A.Ş.61,428661,428658,928659,6429%0,00
Kent Gıda Maddeleri Sanayii A.Ş.0,0185000,0194000,0181000,018500%-1,07
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1498300,1615600,1498300,149830%1,84
Kervansaray Yatirim Holding A.S.1,14891,18251,11531,1489%5,56
Klimasan Klima Sanayi ve Ticaret A.Ş.0,5227300,5378800,5227300,522730%-0,72
Koç Holding A.Ș.5,93516,18955,89275,9351%-3,45
Konfrut Gida Sanayi ve Ticaret A.S.0,0721870,0721870,0693750,069375%-1,77
Konya Cimento Sanayii A.S.18,200018,500018,100018,2000%0,00
Kordsa Teknik Tekstil A.S.0,1268480,1300060,1268480,126848%-2,03
Koza Anadolu Metal Madencilik A.S.0,2058800,2161000,2044200,205880%-2,08
Kristal Kola ve Meşrubat Sanayi A.Ş.1,70161,70161,64791,6556%-1,82
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,23811,28571,21431,2381%0,00
Kütahya Porselen Sanayi A.Ş.1,30521,35061,28571,3052%-0,50
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0310970,0326820,0308530,031097%-3,04
Logo Yazilim Sanayi ve Ticaret A.S.1,96672,01671,95001,9667%-1,67
Luks Kadife Ticaret Sanayii A.S.0,9652800,9875600,9652800,965280%0,00
Lydia Holding AS0,8516920,8516920,8242180,824218%-2,44
Makina Takim Endustrisi A.S.0,6827100,7191200,6736000,682710%-2,60
Marmaris Altinyunus Turistik Tesisler A.S.3,85004,00003,82503,8500%0,65
Marshall Boya ve Vernik Sanayi A.Ş.12,576112,656212,496012,5761%0,00
Marti Otel İşletmeleri A.Ş.1,40001,40001,32001,3200%-2,22
Mazhar Zorlu Holding A.S.1,60001,66001,58001,6000%-3,03
Menderes Tekstil Sanayi ve Ticaret A.S.0,2863700,2932700,2829200,286370%-1,19
Merko Gıda Sanayi ve Ticaret A.Ş.2,18592,22142,16812,1859%0,82
Metemtur Otelcilik ve Turizm AS0,9437800,9718100,9437800,943780%-0,98
Metro Ticari ve Mali Yatirimlar Holding A.S.0,8411800,8618200,8308600,841180%1,87
Metro Yatirim Ortakligi A.S.1,10671,13331,10671,1067%-1,19
Migros Ticaret Anonim Sirketi7,90008.100.000,007.850.000,008.100.000,00%2,53
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,8516900,8516900,8242200,824220%-2,44
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,15901,21121,14951,1590%-1,21
Mondi Turkey Corrugated Cardboard Inc.1,15901,21121,14951,1590%-1,61
Net Holding A.S.0,3652500,3897900,3625300,365250%-2,90
Netas Telekomunikasyon A.S.3,60003,77503,57503,6000%-2,04
Nuh Cimento Sanayi A.S.2,95002,95002,72502,7500%0,00
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,5175000,5325000,5175000,517500%-1,90
Otokar Otomotiv ve Savunma Sanayi A.Ş.5,90006,15005,80005,9000%-1,67
Oyak Cimento Fabrikalari A.S.0,5069780,5069780,4873280,491258%-0,79
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0147950,0156690,0145930,014795%-3,09
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.1,82001,82001,76001,7800%-1,66
Parsan Makina Parçaları Sanayi A.Ş.0,4447800,4540900,4429200,444780%1,27
Penguen Gıda Sanayi A.Ş.1,94141,98451,94141,9414%-2,17
Petkim Petrokimya Holding A.S.0,5477500,5719800,5477500,547750%-2,59
Petrokent Turizm A.Ş.12,648013,362012,546012,6480%0,00
Pınar Entegre Et ve Un Sanayi A.Ş.0,1595230,1726190,1458330,159523%12,61
Pinar Su Sanayi ve Ticaret A.S.0,1420660,1420660,1219030,138033%17,72
Pinar Sut Mamulleri Sanayii A.S.0,2108370,2216740,1896550,210837%12,63
Platform Turizm Tasimacilik A.S.30,700030,720030,700030,7200%0,26
QNB Bank A.Ş.0,2481740,2667870,2466230,248174%-3,03
QNB Finansal Kiralama A.S.0,8405000,8671000,8405000,840500%-1,86
QNB Finansal Kiralama A.Ş.0,0966530,0998340,0966530,096653%-1,99
QNB Finansbank A.Ş.0,4074500,4380100,4049000,407450%-3,03
Ral Yatirim Holding A.S.0,1604240,1612070,1549460,160424%5,13
Ray Sigorta A.S.0,8265900,8348500,8183200,826590%0,00
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,5900000,6100000,5900000,590000%-3,28
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,8635420,8911750,8566330,863542%-2,34
Sanko Pazarlama İthalat İhracat A.Ş.1,56981,60431,41461,5698%-1,09
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,1110000,1140000,1090000,111000%1,83
Sasa Polyester Sanayi A.Ş.0,0089650,0093280,0089130,008965%-2,26
Selcuk Gida Endustri Ihracat A.S.19,476320,125519,259919,4763%-1,10
Serve Film Prodüksiyon Eglence A.S.1,23811,28571,21431,2381%-0,95
Soktas Tekstil Sanayi ve Ticaret A.S.1,35511,35511,29511,2951%-1,31
Sonmez Filament Sentetik A.S.1,34001,38001,34001,3400%-2,19
Sonmez Pamuklu Sanayii A.S.0,2171020,2310580,2171020,217102%-4,76
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,28002,28002,25002,2500%-3,43
Şekerbank T.A.Ş.0,3196200,3196200,3064800,308670%-2,76
Tat Gida Sanayi A.S.2,47002,55002,45002,4700%-2,18
Tek Art Insaat Ticaret Turizm A.S.3,17233,31223,17233,1723%-0,73
Tera Finansal Yatırımlar Holding A.Ş.0,6452030,6452030,6021900,616528%0,00
Tera Yatirim Teknoloji Holding A.Ş.0,3811040,4107700,3811040,381104%-6,18
Tofas Turk Otomobil Fabrikasi A.S.2,94303,10502,92502,9430%-4,39
Tukas Gida Sanayi ve Ticaret A.S.0,3370370,3444440,3351850,337037%-0,55
Tupras Turkiye Petrol Rafinerileri A.S.1,37141,43571,36431,3714%-4,00
Turcas Petrol A.S.0,8557400,9064500,8494000,855740%-4,26
Turk Prysmian Kablo ve Sistemleri A.S.0,7776700,8111900,7776700,777670%-2,52
Turk Sise ve Cam Fabrikalari A.S.0,5800600,5800600,5506900,554370%-2,58
Turkcell Iletisim Hizmetleri A.S.2,99833,18272,96042,9983%-5,15
Turkish Airlines Inc.0,0010800,0010800,0010500,001050%-1,87
Turkiye Sigorta A.S.0,0271010,0271010,0264060,026545%-0,52
Turkiye Sınai Kalkınma Bankası A.Ş.0,1823000,1868500,1766000,176600%-1,59
Türk Tuborg Bira ve Malt Sanayii A.Ş.2,66842,66842,56372,5986%2,05
Türkiye Garanti Bankası A.Ş.1,11151,11151,05971,0712%-2,62
Türkiye Kalkınma ve Yatırım Bankası A.Ş.0,7686200,7686200,7497200,749720%-1,65
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,5661000,5762700,5627100,566100%1,21
Usak Seramik Sanayii A.S.0,0734780,0754120,0728340,073478%0,00
Ülker Bisküvi Sanayi A.Ş.6,35006,60006,25006,3500%0,00
Vakif Finansal Kiralama A.S.0,0099100,0099100,0096250,009625%-1,45
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0349700,0349700,0343460,034346%-1,78
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,6806500,7195400,6806500,680650%-2,78
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2635900,2734400,2625000,263590%-1,23
Vestel Elektronik Sanayi ve Ticaret A.S.5,10005,35005,05005,1000%-2,86
Viking Kagit ve Seluloz A.S.0,7500000,7867600,7000000,750000%6,69
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0670000,0680000,0610000,063000%-4,55
Yapi ve Kredi Bankasi A.S.0,8111400,8494600,7983700,811140%-3,05
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2998200,3136300,2958800,299820%0,66
Yesil Yapi Endustrisi A.S.0,6373980,6373980,6154190,615419%-0,88
Yesil Yatirim Holding A.S.1,54001,59001,53001,5400%-1,91
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0868720,0893020,0868720,086872%-2,06
Zorlu Enerji Elektrik Üretim A.Ş.1,38461,42491,38461,3846%-0,96