Amerikan Doları 50,0316 %0,03Euro 56,1800 %0,01Gram Altın 6.574,50 %0,09Ons Altın 4.064,21 %0,07Brent Petrol 95,0454 %-0,15EUR/USD 1,1230 %-0,01Bitcoin 80.282,01 %0,18Ethereum 2.424,76 %0,16

27 Nisan 2004 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,8233330,8233330,8000000,823333%0,82
Afyon Çimento Sanayi T.A.Ş.0,1477000,1518100,1436000,147700%0,00
Akbank T.A.Ş.1,82441,89451,79631,8244%-4,41
Akçansa Çimento Sanayi ve Ticaret A.Ş.3,70003,75003,60003,7000%-1,33
Akenerji Elektrik Üretim A.Ş.1,08471,10061,07671,0847%-1,45
Akin Tekstil A.S.2,30002,30002,24002,2500%-2,60
Aksa Akrilik Kimya Sanayii A.Ş.0,0901750,0922720,0894760,090175%-3,01
Aksigorta A.Ş.1,15091,18011,13641,1509%-3,07
Aksu Enerji Ve Ticaret A.S.0,6913200,7622200,6824500,691320%-3,10
Alarko Carrier Sanayi ve Ticaret A.S.10,900011,200010,700010,9000%-2,68
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0335650,0339170,0330380,033565%-0,52
Alarko Holding A.Ş.1,52261,54511,47751,5226%-2,88
Alcatel Lucent Teletas Telekomunikasyon A.S.3,21843,38903,16963,2184%-7,04
Alkim Alkali Kimya A.S.0,5315870,5398290,5233450,531587%0,78
Alkim Kagit Sanayi ve Ticaret A.S.0,1176190,1228570,1152380,117619%-5,00
Altinyunus Cesme Turistik Inc.2,72012,78812,66912,7201%0,63
Anadolu Anonim Türk Sigorta Şirketi0,4443070,4520340,4385110,444307%-2,54
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,4690650,4740820,4389650,469065%3,89
Anadolu Grubu Holding A.S.0,1312500,1312500,1260000,131250%4,17
Anadolu Hayat Emeklilik A.S.0,5784400,6097000,5471700,578440%-5,73
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,04411,06931,03401,0441%-2,36
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,1941990,2044200,1912790,194199%-5,67
Arcelik A.S.7,75617,75617,26837,4634%-4,97
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,5417500,5681800,5318400,541750%-4,65
Arsan Tekstil Sanayi ve Ticaret A.S.0,0547390,0547390,0512670,052870%-4,81
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1433410,1484870,1418710,143341%-3,47
Ata Gayrimenkul Yatirim Ortakligi A.S.1,04221,14931,03511,0422%0,00
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,3980700,4170200,3917500,398070%-3,08
Atlantis Yatirim Holding A.S.1,59921,69831,55681,5992%-8,13
Atlas Yatırım Ortaklığı A.Ş.0,5530500,5775200,5383700,553050%-4,24
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,22241,27101,19001,2224%-3,82
Ayen Enerji A.S.0,8847800,9116000,8669100,884780%-3,88
Aygaz A.S.3,60003,60003,30003,3750%-5,59
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,73521,80801,67451,7352%-5,30
Bak Ambalaj Sanayi ve Ticaret A.S.0,9487600,9487600,9186410,927677%-2,22
Banvit Bandirma Vitaminli Yem Sanayii A.S.2,31252,38752,28752,3125%-2,63
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0355470,0368170,0352930,035547%-3,45
Batisoke Cimento Sanayi ve Ticaret A.S.0,4581500,4581500,4342400,446200%1,82
Besiktas Futbol Yatirimlari A.S.0,4002370,4141070,3942930,400237%-2,42
Big Medya Teknoloji Anonim Sirketi2,50082,50082,27482,3853%-3,06
Birlik Mensucat Fabric Industry and Trade Inc.6,01896,18336,01896,0189%-1,61
Blume Metal Kimya Anonim Sirketi0,1742560,1834280,1715050,174256%-5,94
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.1,57001,59001,52001,5700%-1,26
Borusan Yatirim ve Pazarlama A.S.3,13333,23333,11673,1333%-2,59
Bosch Fren Sistemleri A.Ş.2.890,002.940,002.875,002.890,00%-2,03
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0251710,0251710,0244670,024643%-2,78
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,37801,42681,35371,3780%-3,42
Burcelik Bursa Celik Dokum Sanayi A.S.0,1130760,1230760,1115380,113076%-4,55
Bursa Cimento Fabrikasi A.S.1,23021,23021,21961,2302%-0,86
Celik Halat ve Tel Sanayii A.S.1,00381,02640,9947301,0038%-3,06
Cemtas Celik Makina Sanayi ve Ticaret A.S.1,01151,01150,9195400,947130%-0,96
Cim Beton Hazirbeton Prefabrication A.S.11,100011,100010,500010,6000%-1,85
Cimentas Izmir Cimento Fabrikasi A.S.2,72552,74962,67732,7255%-0,88
Coca-Cola İçecek A.Ş.5,25005,30004,90005,2500%0,96
Cosmos Yatirim Holding A.S.2,01832,01831,89651,9313%-5,13
Çelebi Hava Servisi A.Ş.5,22225,22225,02785,1667%-2,11
Çimsa Çimento Sanayi ve Ticaret A.Ş.3,40003,57503,30003,4000%-3,55
Dagi Yatirim Holding A.S.1,71261,71261,57321,6130%-5,81
Dardanel Onentas Gida Sanayi A.S.1,32001,37001,30001,3200%-3,65
Demisas Dokum Emaye Sanayi A.S.0,7628300,7888300,7541600,762830%-5,38
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.5,25005,50005,10005,2500%-4,55
Derimod Konfeksiyon Ayakkabi A.S.0,9383300,9924600,9293000,938330%4,00
Deva Holding A.S.0,4432300,4432300,4241000,430470%-4,26
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.3,40003,50003,40003,4000%-2,16
Dogan Burda Magazine Publishing and Media Inc.2,49822,49822,27232,3853%-3,06
Dogan Sirketler Grubu Holdings A.S.0,7878200,7878200,7352900,757800%-5,61
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,7934770,8098940,7825330,793477%0,00
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,7934800,8098900,7825300,793480%0,00
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,5125400,5533600,4989300,512540%-7,00
Dogusan Boru Sanayii ve Ticaret A.S.1,11761,14201,08491,1176%-4,20
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.2,05692,05691,93361,9621%-5,91
Dunya Holding A.Ş.11,815012,222411,543411,8150%-3,33
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0751440,0868580,0729340,075144%-16,67
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1944440,1944440,1851850,187037%-2,88
Eczacibasi Yatirim Holding A.S.1,46671,54171,42501,4667%-4,35
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.1,80111,80111,73371,7529%-3,19
Ege Endustri ve Ticaret A.S.7,30007,60007,10007,3000%-2,01
Ege Profil ve Sanayi A.S.0,1393020,1393020,1377010,139302%0,58
Ege Seramik Sanayi ve Ticaret A.Ş.1,03001,08001,02001,0300%-5,50
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,9258300,9581200,9096800,925830%-4,44
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,4826700,5120000,4640000,482670%-6,22
Emek Elektrik Endüstrisi A.Ş.0,5350000,5600000,5000000,535000%-5,31
Eminis Ambalaj A.S.1,85971,85971,79001,8210%1,29
Enka Insaat ve Sanayi A.S.0,5500240,5750250,5450240,550024%-5,17
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,99662,06191,97061,9966%-1,92
Eregli Demir ve Celik Fabrikalari T.A.S.0,3504200,3678450,3465480,350420%-5,24
Ersu Meyve ve Gida Sanayi A.S.0,7710900,8178200,7399300,771090%-5,71
Escort Teknoloji Yatırım A.Ş.0,0341090,0352090,0337420,034109%-3,63
Federal-Mogul Izmit Piston2,92862,95712,88572,9286%-0,97
Fenerbahçe Futbol A.Ş.6,04386,23415,99626,0438%-0,78
Ford Otomotiv Sanayi A.Ş.1,10001,13001,06001,1000%-1,79
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0105750,0113660,0093890,010575%2,39
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.1,47591,48831,47591,4759%-1,65
Garanti Faktoring A.S.0,5105700,5534900,4924900,510570%-6,99
Garanti Yatirim Ortakligi A.S.0,5072000,5072000,4169100,451430%-5,56
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0615610,0627680,0615610,061561%-1,92
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,6610880,6884060,6556250,661088%-4,47
Goodyear Lastikleri T.A.Ş.0,1230960,1285850,1223120,123096%-4,27
Göltaş Göller Bölgesi Çimento A.Ş.4,04004,16003,96004,0400%-3,81
GSD Denizcilik Gayrimenkul A.Ş.0,4199900,4333200,4133200,419990%-2,33
GSD Holding A.S.0,3444400,3444400,3222200,333330%-6,25
Gubre Fabrikalari T.A.S.0,1953500,2020900,1903000,195350%-3,34
Hacı Ömer Sabancı Holding A.Ş.2,35522,43412,31572,3552%-4,79
Hektaş Ticaret T.A.Ş.0,0261310,0261310,0251060,025106%-3,92
Hürriyet Gazetecilik ve Matbaacılık A.Ş.2,31902,31902,22002,2766%-3,59
ICBC Turkey Bank A.S.0,3285100,3422000,3216700,328510%-4,00
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1110000,1180000,1100000,111000%-5,93
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,9214000,9531800,9055200,921400%-4,13
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,8000000,8500000,7900000,800000%-5,88
Ihlas Holding A.S.1,01361,03710,9900001,0136%-3,73
Intema Insaat ve Tesisat Malzeme A.S.0,6969100,6969100,6680100,674430%-4,55
Inveo Yatırım Holding A.Ş.0,0595180,0654700,0583280,059518%-10,07
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,5474800,5729500,5411200,547480%-5,50
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,5474840,5729490,5411180,547484%-5,49
Is Finansal Kiralama A.S.0,1662900,1729400,1629600,166290%-4,76
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,7462900,7932200,7415900,746290%-5,36
Isiklar Enerji ve Yapı Holding A.Ş.0,6300000,6600000,6200000,630000%-4,55
Izmir Demir Celik Sanayi A.S.0,2921600,3054400,2888400,292160%-6,88
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,6555600,6948900,6358900,655560%-4,76
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,2894700,2894700,2780200,282930%-2,81
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,1596800,1607100,1535400,159680%-3,71
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2606200,2606200,2447500,256650%-2,51
Karsan Otomotiv Sanayii ve Ticaret A.S.4,71004,80614,63794,7100%-2,97
Karsu Tekstil Sanayii ve Ticaret A.S.1,07501,10831,03331,0750%3,20
Kartonsan Karton Sanayi ve Ticaret A.Ş.59,285759,285757,857158,2143%-2,40
Kent Gıda Maddeleri Sanayii A.Ş.0,0177000,0181000,0176000,017700%-4,32
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1471200,1489200,1444100,147120%-1,81
Kervansaray Yatirim Holding A.S.1,15561,20941,13551,1556%0,58
Klimasan Klima Sanayi ve Ticaret A.Ş.0,5000000,5189400,4924200,500000%-4,35
Koç Holding A.Ș.5,55365,80805,46885,5536%-6,43
Konfrut Gida Sanayi ve Ticaret A.S.0,0690620,0690620,0653120,066250%-4,50
Konya Cimento Sanayii A.S.17,800018,200017,600017,8000%-2,20
Kordsa Teknik Tekstil A.S.0,1226370,1247430,1215850,122637%-3,32
Koza Anadolu Metal Madencilik A.S.0,1942000,2044200,1912800,194200%-5,67
Kristal Kola ve Meşrubat Sanayi A.Ş.1,60961,60961,47931,5483%-6,48
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,20481,23811,19051,2048%-2,69
Kütahya Porselen Sanayi A.Ş.1,24681,29221,23381,2468%-4,48
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0293900,0304870,0286580,029390%-5,49
Logo Yazilim Sanayi ve Ticaret A.S.1,86671,93331,81671,8667%-5,08
Luks Kadife Ticaret Sanayii A.S.0,9281500,9578500,9133000,928150%-3,85
Lydia Holding AS0,8173500,8173500,7830070,796744%-3,33
Makina Takim Endustrisi A.S.0,6645000,6827100,6554000,664500%-2,67
Marmaris Altinyunus Turistik Tesisler A.S.3,72503,85003,67503,7250%-3,25
Marshall Boya ve Vernik Sanayi A.Ş.12,576113,136812,415912,5761%0,00
Marti Otel İşletmeleri A.Ş.1,32001,32001,15001,2500%-5,30
Mazhar Zorlu Holding A.S.1,51001,60001,48001,5100%-5,63
Menderes Tekstil Sanayi ve Ticaret A.S.0,2725700,2863700,2691200,272570%-4,82
Merko Gıda Sanayi ve Ticaret A.Ş.2,06152,15042,04372,0615%-5,69
Metemtur Otelcilik ve Turizm AS0,8877100,9344300,8737000,887710%-5,94
Metro Ticari ve Mali Yatirimlar Holding A.S.0,8205400,8411800,8205400,820540%-2,45
Metro Yatirim Ortakligi A.S.1,09331,11331,06671,0933%-1,21
Migros Ticaret Anonim Sirketi7,40007.700.000,007.250.000,007.700.000,00%-4,94
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,8173500,8173500,7830100,796740%-3,33
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,08781,16381,00221,0878%-6,15
Mondi Turkey Corrugated Cardboard Inc.1,08771,16381,00221,0877%-6,15
Net Holding A.S.0,3380000,3598000,3298200,338000%-7,46
Netas Telekomunikasyon A.S.3,47503,55003,42503,4750%-3,47
Nuh Cimento Sanayi A.S.2,77502,77502,65002,7000%-1,82
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,4975000,5250000,4875000,497500%-3,86
Otokar Otomotiv ve Savunma Sanayi A.Ş.5,90006,05005,65005,9000%0,00
Oyak Cimento Fabrikalari A.S.0,4833980,4833980,4676780,471608%-4,00
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0151310,0174850,0145260,015131%2,27
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.1,73001,73001,50001,5600%-12,36
Parsan Makina Parçaları Sanayi A.Ş.0,4299000,4429200,4261700,429900%-3,35
Penguen Gıda Sanayi A.Ş.1,89821,95001,86371,8982%-2,22
Petkim Petrokimya Holding A.S.0,5283600,5525900,5235100,528360%-3,54
Petrokent Turizm A.Ş.11,832012,342011,526011,8320%-6,45
Pınar Entegre Et ve Un Sanayi A.Ş.0,1636900,1726190,1607140,163690%2,61
Pinar Su Sanayi ve Ticaret A.S.0,1653300,1653300,1405150,164399%19,10
Pinar Sut Mamulleri Sanayii A.S.0,2167480,2241370,2044330,216748%2,80
QNB Bank A.Ş.0,2450720,2497250,2419700,245072%-1,25
QNB Finansal Kiralama A.S.0,8192200,8511400,8192200,819220%-2,53
QNB Finansal Kiralama A.Ş.0,0942060,0978770,0942060,094206%-2,53
QNB Finansbank A.Ş.0,4023600,4100000,3972600,402360%-1,25
Ral Yatirim Holding A.S.0,1666850,1854660,1596420,166685%3,90
Ray Sigorta A.S.0,7852600,8100600,7769900,785260%-5,00
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,5550000,5900000,5500000,555000%-5,93
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,8151830,8566330,7944580,815183%-5,60
Sanko Pazarlama İthalat İhracat A.Ş.1,51121,56291,49391,5112%-3,74
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,1090000,1140000,1050000,109000%-1,80
Sasa Polyester Sanayi A.Ş.0,0087060,0089650,0085500,008706%-2,89
Selcuk Gida Endustri Ihracat A.S.18,827119,476318,394318,8271%-3,33
Serve Film Prodüksiyon Eglence A.S.1,20241,23811,19051,2024%-2,89
Soktas Tekstil Sanayi ve Ticaret A.S.1,28651,28651,22651,2522%-3,31
Sonmez Filament Sentetik A.S.1,25001,31001,23001,2500%-6,72
Sonmez Pamuklu Sanayii A.S.0,2062470,2140000,2046960,206247%-5,00
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,24002,24002,24002,2400%-0,44
Şekerbank T.A.Ş.0,3064800,3064800,2845900,291160%-5,67
Tat Gida Sanayi A.S.2,38002,45002,36002,3800%-3,64
Tek Art Insaat Ticaret Turizm A.S.3,03233,10232,93903,0323%-4,41
Tera Finansal Yatırımlar Holding A.Ş.0,6165280,6165280,5663450,580683%-5,81
Tera Yatirim Teknoloji Holding A.Ş.0,3833860,3902320,3719750,383386%0,60
Tofas Turk Otomobil Fabrikasi A.S.2,83502,89802,71802,8350%-3,67
Tukas Gida Sanayi ve Ticaret A.S.0,3296290,3351850,3277770,329629%-2,20
Tupras Turkiye Petrol Rafinerileri A.S.1,35711,37141,34291,3571%-1,04
Turcas Petrol A.S.0,8367200,8557400,8240400,836720%-2,22
Turk Prysmian Kablo ve Sistemleri A.S.0,7910800,8111900,7642600,791080%1,72
Turk Sise ve Cam Fabrikalari A.S.0,5470200,5470200,5213200,528670%-4,64
Turkcell Iletisim Hizmetleri A.S.2,81402,94412,75982,8140%-6,15
Turkish Airlines Inc.0,0010300,0010300,000990000,001000%-4,76
Turkiye Sigorta A.S.0,0264060,0264060,0255720,025850%-2,62
Turkiye Sınai Kalkınma Bankası A.Ş.0,1751800,1795500,1680600,168060%-4,84
Türk Tuborg Bira ve Malt Sanayii A.Ş.2,56372,56372,42422,4765%-4,70
Türkiye Garanti Bankası A.Ş.1,04821,04821,00781,0194%-4,84
Türkiye Kalkınma ve Yatırım Bankası A.Ş.0,7497200,7497200,7056200,705620%-5,88
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,4915300,5288100,4847500,491530%-13,17
Usak Seramik Sanayii A.S.0,0715450,0734780,0689670,071545%-2,63
Ülker Bisküvi Sanayi A.Ş.5,95006,20005,85005,9500%-6,30
Vakif Finansal Kiralama A.S.0,0095780,0095780,0091980,009388%-2,46
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0347210,0347210,0322230,032847%-4,36
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,6482400,6741700,6158300,648240%-4,76
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2537500,2603100,2526600,253750%-3,73
Vestel Elektronik Sanayi ve Ticaret A.S.4,75005,00004,65004,7500%-6,86
Viking Kagit ve Seluloz A.S.0,7647100,8161800,7500000,764710%1,96
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0630000,0630000,0580000,060000%-4,76
Yapi ve Kredi Bankasi A.S.0,7664300,7919800,7536600,766430%-5,51
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2820700,2998200,2761500,282070%-5,92
Yesil Yapi Endustrisi A.S.0,6126710,6126710,5824500,590692%-4,02
Yesil Yatirim Holding A.S.1,46001,54001,40001,4600%-5,19
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0850500,0862650,0844420,085050%-2,10
Zorlu Enerji Elektrik Üretim A.Ş.1,33081,38461,29051,3308%-3,88