Amerikan Doları 50,0422 %0,05Euro 56,2164 %0,08Gram Altın 6.573,50 %0,08Ons Altın 4.062,89 %0,04Brent Petrol 94,6854 %-0,52EUR/USD 1,1234 %0,03Bitcoin 80.482,00 %0,43Ethereum 2.424,87 %0,16

28 Nisan 2004 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,7300000,8000000,7200000,730000%-11,34
Afyon Çimento Sanayi T.A.Ş.0,1463400,1490700,1463400,146340%-0,92
Akbank T.A.Ş.1,82441,86651,82441,8244%0,00
Akçansa Çimento Sanayi ve Ticaret A.Ş.3,70003,80003,65003,7000%0,00
Akenerji Elektrik Üretim A.Ş.1,08471,10061,07671,0847%0,00
Akin Tekstil A.S.2,24002,24002,22002,2200%-1,33
Aksa Akrilik Kimya Sanayii A.Ş.0,0894760,0908740,0887770,089476%-0,78
Aksigorta A.Ş.1,13641,15821,12911,1364%-1,27
Aksu Enerji Ve Ticaret A.S.0,6913200,7001800,6868900,691320%0,00
Alarko Carrier Sanayi ve Ticaret A.S.10,800011,100010,700010,8000%-0,92
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0333900,0339170,0332140,033390%-0,52
Alarko Holding A.Ş.1,53391,55641,53391,5339%0,74
Alcatel Lucent Teletas Telekomunikasyon A.S.3,16963,24283,14523,1696%-1,52
Alkim Alkali Kimya A.S.0,5274660,5398290,5274660,527466%-0,78
Alkim Kagit Sanayi ve Ticaret A.S.0,1176190,1185710,1142850,117619%0,00
Altinyunus Cesme Turistik Inc.2,68612,82212,68612,6861%-1,25
Anadolu Anonim Türk Sigorta Şirketi0,4443070,4520340,4346480,444307%0,00
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,4765900,4790990,4665570,476590%1,60
Anadolu Grubu Holding A.S.0,1286250,1338750,1286250,128625%-2,00
Anadolu Hayat Emeklilik A.S.0,5862500,5940700,5745300,586250%1,35
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,05421,06431,03911,0542%0,97
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,1941990,1985800,1912790,194199%0,00
Arcelik A.S.7,56107,56107,41467,5122%0,65
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,5252400,5351500,5219300,525240%-3,05
Arsan Tekstil Sanayi ve Ticaret A.S.0,0536710,0536710,0520680,052870%0,00
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1440760,1455470,1433410,144076%0,51
Ata Gayrimenkul Yatirim Ortakligi A.S.1,01371,05650,9994201,0137%-2,74
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,3980700,4043900,3917500,398070%0,00
Atlantis Yatirim Holding A.S.1,67001,75491,58511,6700%4,43
Atlas Yatırım Ortaklığı A.Ş.0,5432600,5628400,5285800,543260%-1,77
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,22241,24671,22241,2224%0,00
Ayen Enerji A.S.0,8847800,9116000,8803100,884780%0,00
Aygaz A.S.3,60003,60003,35003,3750%0,00
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,71091,74731,71091,7109%-1,40
Bak Ambalaj Sanayi ve Ticaret A.S.0,9337010,9337010,9186410,918641%-0,97
Banvit Bandirma Vitaminli Yem Sanayii A.S.2,32502,35002,07502,3250%0,54
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0355470,0361820,0352930,035547%0,00
Batisoke Cimento Sanayi ve Ticaret A.S.0,4581500,4581500,4422100,446200%0,00
Besiktas Futbol Yatirimlari A.S.0,4022190,4121250,4022190,402219%0,50
Big Medya Teknoloji Anonim Sirketi2,46062,46062,37522,4355%2,11
Birlik Mensucat Fabric Industry and Trade Inc.6,18336,61095,92026,1833%2,73
Blume Metal Kimya Anonim Sirketi0,1797590,1843450,1696710,179759%3,16
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.1,57001,61001,56001,5700%0,00
Borusan Yatirim ve Pazarlama A.S.3,10003,20003,08333,1000%-1,06
Bosch Fren Sistemleri A.Ş.2.900,002.900,002.850,002.900,00%0,35
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0249950,0249950,0242910,024643%0,00
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,36581,39021,35371,3658%-0,89
Burcelik Bursa Celik Dokum Sanayi A.S.0,1130760,1138460,1061530,113076%0,00
Bursa Cimento Fabrikasi A.S.1,21961,23021,21961,2196%-0,87
Celik Halat ve Tel Sanayii A.S.0,9992501,01280,9947300,999250%-0,45
Cemtas Celik Makina Sanayi ve Ticaret A.S.1,00861,00860,8620700,870690%-8,07
Cim Beton Hazirbeton Prefabrication A.S.10,600010,600010,400010,6000%0,00
Cimentas Izmir Cimento Fabrikasi A.S.2,67732,70142,65322,6773%-1,77
Coca-Cola İçecek A.Ş.5,25005,40005,15005,2500%0,00
Cosmos Yatirim Holding A.S.2,27932,27931,82692,1749%12,61
Çelebi Hava Servisi A.Ş.5,19445,19445,08335,0833%-1,61
Çimsa Çimento Sanayi ve Ticaret A.Ş.3,25003,35003,22503,2500%-4,41
Dagi Yatirim Holding A.S.1,79221,79221,45371,6628%3,09
Dardanel Onentas Gida Sanayi A.S.1,33001,34001,30001,3300%0,76
Demisas Dokum Emaye Sanayi A.S.0,7541600,7801700,7498300,754160%-1,14
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.5,25005,45005,15005,2500%0,00
Derimod Konfeksiyon Ayakkabi A.S.0,8661500,9563700,8481000,866150%-7,69
Deva Holding A.S.0,4527900,4527900,4400400,449610%4,45
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.3,42503,47503,40003,4250%0,74
Dogan Burda Magazine Publishing and Media Inc.2,46062,46062,37272,4355%2,11
Dogan Sirketler Grubu Holdings A.S.0,7953200,7953200,7728100,787820%3,96
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,8044220,8317830,7825330,804422%1,38
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,8044200,8317800,7825300,804420%1,38
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,5170700,5261400,5102700,517070%0,88
Dogusan Boru Sanayii ve Ticaret A.S.1,07681,11761,02781,0768%-3,65
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.2,02842,02841,96211,9716%0,48
Dunya Holding A.Ş.11,679211,950811,543411,6792%-1,15
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0762490,0835430,0740390,076249%1,47
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1944440,1944440,1870370,190740%1,98
Eczacibasi Yatirim Holding A.S.1,45831,47501,43331,4583%-0,57
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.1,81071,81071,74331,7722%1,10
Ege Endustri ve Ticaret A.S.7,30007,50007,25007,3000%0,00
Ege Profil ve Sanayi A.S.0,1336980,1336980,1264930,133698%-4,02
Ege Seramik Sanayi ve Ticaret A.Ş.1,03001,05001,03001,0300%0,00
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,9204400,9312100,9150600,920440%-0,58
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,4773300,4880000,4746700,477330%-1,11
Emek Elektrik Endüstrisi A.Ş.0,5300000,5400000,5250000,530000%-0,93
Eminis Ambalaj A.S.1,89071,89071,83651,8365%0,85
Enka Insaat ve Sanayi A.S.0,5500240,5550240,5400240,550024%0,00
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.2,02282,04881,98362,0228%1,31
Eregli Demir ve Celik Fabrikalari T.A.S.0,3426760,3523570,3407400,342676%-2,21
Ersu Meyve ve Gida Sanayi A.S.0,7726500,7851100,7477200,772650%0,20
Escort Teknoloji Yatırım A.Ş.0,0337420,0344760,0335590,033742%-1,08
Federal-Mogul Izmit Piston3,04293,14292,97143,0429%3,90
Fenerbahçe Futbol A.Ş.6,23416,32936,09136,2341%3,15
Ford Otomotiv Sanayi A.Ş.1,12001,15001,11001,1200%1,82
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0103280,0110200,0101300,010328%-2,34
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.1,51311,51311,47591,5131%2,52
Garanti Faktoring A.S.0,5083100,5196000,4970100,508310%-0,44
Garanti Yatirim Ortakligi A.S.0,4487800,4487800,4248800,432840%-4,12
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0618630,0624660,0609570,061863%0,49
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,6556250,6701940,6519820,655625%-0,83
Goodyear Lastikleri T.A.Ş.0,1230960,1238800,1207440,123096%0,00
Göltaş Göller Bölgesi Çimento A.Ş.4,20004,20004,08004,2000%3,96
GSD Denizcilik Gayrimenkul A.Ş.0,4233200,4299900,4166600,423320%0,79
GSD Holding A.S.0,3388900,3388900,3277800,333330%0,00
Gubre Fabrikalari T.A.S.0,1936700,1970300,1919800,193670%-0,86
Hacı Ömer Sabancı Holding A.Ş.2,39462,42102,34202,3946%1,68
Hektaş Ticaret T.A.Ş.0,0256190,0256190,0249360,025106%0,00
Hürriyet Gazetecilik ve Matbaacılık A.Ş.2,31902,31902,26242,2907%0,62
ICBC Turkey Bank A.S.0,3285100,3353600,3285100,328510%0,00
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1130000,1180000,1120000,113000%1,80
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,9293500,9372900,9134600,929350%0,86
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,7900000,8200000,7900000,790000%-1,25
Ihlas Holding A.S.1,00571,02140,9900001,0057%-0,78
Intema Insaat ve Tesisat Malzeme A.S.0,6776400,6776400,6648000,677640%0,48
Inveo Yatırım Holding A.Ş.0,0618990,0630900,0599950,061899%4,00
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,5538500,5665800,5474800,553850%1,16
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,5538500,5665830,5474840,553850%1,16
Is Finansal Kiralama A.S.0,1669500,1689500,1642900,166950%0,40
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,7415900,7603700,7415900,741590%-0,63
Isiklar Enerji ve Yapı Holding A.Ş.0,6400000,6500000,6300000,640000%1,59
Izmir Demir Celik Sanayi A.S.0,3071000,3120800,2905000,307100%5,11
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,6621100,6883300,6490000,662110%1,00
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,2894700,2894700,2813000,282930%0,00
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,1555900,1627600,1535400,155590%-2,56
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2619500,2619500,2513600,254010%-1,03
Karsan Otomotiv Sanayii ve Ticaret A.S.4,68604,73404,63794,6860%-0,51
Karsu Tekstil Sanayii ve Ticaret A.S.1,12501,13331,08331,1250%4,65
Kartonsan Karton Sanayi ve Ticaret A.Ş.59,285759,285755,714357,5000%-1,23
Kent Gıda Maddeleri Sanayii A.Ş.0,0176000,0178000,0175000,017600%-0,56
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1480200,1498300,1453100,148020%0,61
Kervansaray Yatirim Holding A.S.1,36391,41771,21611,3639%18,02
Klimasan Klima Sanayi ve Ticaret A.Ş.0,5000000,5037900,4962100,500000%0,00
Koç Holding A.Ș.5,55365,63845,46885,5536%0,00
Konfrut Gida Sanayi ve Ticaret A.S.0,0662500,0662500,0625000,062500%-5,66
Konya Cimento Sanayii A.S.17,700017,900017,700017,7000%-0,56
Kordsa Teknik Tekstil A.S.0,1226370,1236900,1221110,122637%0,00
Koza Anadolu Metal Madencilik A.S.0,1942000,1985800,1912800,194200%0,00
Kristal Kola ve Meşrubat Sanayi A.Ş.1,60191,60191,55601,5866%2,47
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,19051,21431,19051,1905%-1,19
Kütahya Porselen Sanayi A.Ş.1,24681,25971,22731,2468%0,00
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0293900,0298780,0291460,029390%0,00
Logo Yazilim Sanayi ve Ticaret A.S.1,90001,90001,83331,9000%1,79
Luks Kadife Ticaret Sanayii A.S.0,9355800,9430000,9281500,935580%0,80
Lydia Holding AS0,8242180,8242180,7967440,810481%1,72
Makina Takim Endustrisi A.S.0,6736000,7009100,6736000,673600%1,37
Marmaris Altinyunus Turistik Tesisler A.S.3,85003,97503,80003,8500%3,36
Marshall Boya ve Vernik Sanayi A.Ş.12,656212,816412,576112,6562%0,64
Marti Otel İşletmeleri A.Ş.1,33001,33001,23001,2800%2,40
Mazhar Zorlu Holding A.S.1,51001,58001,48001,5100%0,00
Menderes Tekstil Sanayi ve Ticaret A.S.0,2725700,2760200,2725700,272570%0,00
Merko Gıda Sanayi ve Ticaret A.Ş.1,99042,09701,95491,9904%-3,45
Metemtur Otelcilik ve Turizm AS0,9157500,9391100,8643500,915750%3,16
Metro Ticari ve Mali Yatirimlar Holding A.S.0,8308600,8411800,8153800,830860%1,26
Metro Yatirim Ortakligi A.S.1,09331,10001,08001,0933%0,00
Migros Ticaret Anonim Sirketi7,35007.500.000,007.250.000,007.500.000,00%-2,60
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,8242200,8242200,7967400,810480%1,72
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,09721,11621,08781,0972%0,87
Mondi Turkey Corrugated Cardboard Inc.1,09721,11621,08771,0972%0,87
Net Holding A.S.0,3352700,3461700,3298200,335270%-0,81
Netas Telekomunikasyon A.S.3,45003,50003,42503,4500%-0,72
Nuh Cimento Sanayi A.S.2,72502,72502,65002,6750%-0,93
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,4975000,5050000,4950000,497500%0,00
Otokar Otomotiv ve Savunma Sanayi A.Ş.6,55006,60006,20006,5500%11,02
Oyak Cimento Fabrikalari A.S.0,4873280,4873280,4755380,479468%1,67
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0152660,0156020,0142570,015266%0,89
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.1,61001,61001,53001,5400%-1,28
Parsan Makina Parçaları Sanayi A.Ş.0,4354800,4392000,4299000,435480%1,30
Penguen Gıda Sanayi A.Ş.1,88961,89821,86371,8896%-0,45
Petkim Petrokimya Holding A.S.0,5380500,5429000,5332000,538050%1,83
Petrokent Turizm A.Ş.11,628012,342011,526011,6280%-1,72
Pınar Entegre Et ve Un Sanayi A.Ş.0,1904760,1922610,1726190,190476%16,36
Pinar Su Sanayi ve Ticaret A.S.0,1969690,1969690,1737050,196969%19,81
Pinar Sut Mamulleri Sanayii A.S.0,2551720,2551720,2216740,255172%17,73
QNB Bank A.Ş.0,2543790,2574810,2404190,254379%3,80
QNB Finansal Kiralama A.S.0,8298600,8405000,8192200,829860%1,30
QNB Finansal Kiralama A.Ş.0,0954300,0966530,0942060,095430%1,30
QNB Finansbank A.Ş.0,4176400,4227300,3947200,417640%3,80
Ral Yatirim Holding A.S.0,1752930,1760750,1651200,175293%5,16
Ray Sigorta A.S.0,7769900,7935300,7439300,776990%-1,05
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,5650000,5900000,5600000,565000%1,80
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,8082750,8290000,8082750,808275%-0,85
Sanko Pazarlama İthalat İhracat A.Ş.1,52841,55261,51811,5284%1,14
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,1080000,1090000,1050000,108000%-0,92
Sasa Polyester Sanayi A.Ş.0,0086020,0086540,0084980,008602%-1,19
Selcuk Gida Endustri Ihracat A.S.18,610719,043518,394318,6107%-1,15
Serve Film Prodüksiyon Eglence A.S.1,19051,21431,19051,1905%-0,99
Soktas Tekstil Sanayi ve Ticaret A.S.1,27801,27801,23511,2436%-0,69
Sonmez Filament Sentetik A.S.1,28001,28001,23001,2800%2,40
Sonmez Pamuklu Sanayii A.S.0,2124500,2124500,2062470,212450%3,01
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,25002,26002,22002,2200%-0,89
Şekerbank T.A.Ş.0,2977300,2977300,2867800,291160%0,00
Tat Gida Sanayi A.S.2,36002,40002,36002,3600%-0,84
Tek Art Insaat Ticaret Turizm A.S.3,14903,33563,05573,1490%3,85
Tera Finansal Yatırımlar Holding A.Ş.0,6452030,6452030,5233320,599322%3,21
Tera Yatirim Teknoloji Holding A.Ş.0,3788210,3925130,3788210,378821%-1,19
Tofas Turk Otomobil Fabrikasi A.S.2,88002,89802,80802,8800%1,59
Tukas Gida Sanayi ve Ticaret A.S.0,3296290,3296290,3259250,329629%0,00
Tupras Turkiye Petrol Rafinerileri A.S.1,35711,37861,35711,3571%0,00
Turcas Petrol A.S.0,8367200,8620700,8240400,836720%0,00
Turk Prysmian Kablo ve Sistemleri A.S.0,7977800,8178900,7776700,797780%0,85
Turk Sise ve Cam Fabrikalari A.S.0,5396800,5396800,5250000,528670%0,00
Turkcell Iletisim Hizmetleri A.S.2,77602,83022,75982,7760%-1,35
Turkish Airlines Inc.0,0010100,0010100,0010000,001000%0,00
Turkiye Sigorta A.S.0,0261280,0261280,0258500,025850%0,00
Turkiye Sınai Kalkınma Bankası A.Ş.0,1709100,1751700,1666300,166630%-0,85
Türk Tuborg Bira ve Malt Sanayii A.Ş.2,54632,54632,44162,4416%-1,41
Türkiye Garanti Bankası A.Ş.1,03091,03091,00211,0194%0,00
Türkiye Kalkınma ve Yatırım Bankası A.Ş.0,7560200,7560200,7056200,711920%0,89
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,5152500,5457600,5016900,515250%4,83
Usak Seramik Sanayii A.S.0,0715450,0721890,0709000,071545%0,00
Ülker Bisküvi Sanayi A.Ş.6,00006,10005,90006,0000%0,84
Vakif Finansal Kiralama A.S.0,0092930,0092930,0091980,009246%-1,51
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0328470,0328470,0324720,032847%0,00
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,6534200,6638000,6274900,653420%0,80
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2592200,2603100,2526600,259220%2,16
Vestel Elektronik Sanayi ve Ticaret A.S.4,70004,77504,65004,7000%-1,05
Viking Kagit ve Seluloz A.S.0,8602900,8750000,7794100,860290%12,50
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0600000,0600000,0580000,059000%-1,67
Yapi ve Kredi Bankasi A.S.0,7728200,7855900,7664300,772820%0,83
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2860100,2919300,2840400,286010%1,40
Yesil Yapi Endustrisi A.S.0,6016820,6016820,5769550,585197%-0,93
Yesil Yatirim Holding A.S.1,50001,58001,46001,5000%2,74
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0838350,0850500,0838350,083835%-1,43
Zorlu Enerji Elektrik Üretim A.Ş.1,30391,34421,29721,3039%-2,02