Amerikan Doları 50,0276 %0,02Euro 56,1717 %-0,00Gram Altın 6.569,00 %0,02Ons Altın 4.061,08 %-0,01Brent Petrol 94,6094 %-0,60EUR/USD 1,1228 %-0,02Bitcoin 80.309,79 %0,21Ethereum 2.421,00 %0,00

29 Nisan 2004 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,7033330,7333330,7033330,703333%-3,65
Afyon Çimento Sanayi T.A.Ş.0,1422300,1477000,1367600,142230%-2,81
Akbank T.A.Ş.1,78231,82441,76821,7823%-2,31
Akçansa Çimento Sanayi ve Ticaret A.Ş.3,67503,70003,62503,6750%-0,68
Akenerji Elektrik Üretim A.Ş.1,06081,08471,05281,0608%-2,21
Akin Tekstil A.S.2,21002,21002,10002,1300%-4,05
Aksa Akrilik Kimya Sanayii A.Ş.0,0873790,0894760,0873790,087379%-2,34
Aksigorta A.Ş.1,09991,12911,09991,0999%-3,20
Aksu Enerji Ve Ticaret A.S.0,6603000,6913200,6603000,660300%-4,49
Alarko Carrier Sanayi ve Ticaret A.S.10,300010,800010,300010,3000%-4,63
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0319840,0333900,0316320,031984%-4,21
Alarko Holding A.Ş.1,50001,53391,48881,5000%-2,21
Alcatel Lucent Teletas Telekomunikasyon A.S.3,04773,12082,99903,0477%-3,85
Alkim Alkali Kimya A.S.0,5439500,5645540,5398290,543950%3,13
Alkim Kagit Sanayi ve Ticaret A.S.0,1142850,1176190,1133330,114285%-2,83
Altinyunus Cesme Turistik Inc.2,53312,68612,49912,5331%-5,70
Anadolu Anonim Türk Sigorta Şirketi0,4269210,4443070,4269210,426921%-3,91
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,4841160,4866240,4665570,484116%1,58
Anadolu Grubu Holding A.S.0,1286250,1312500,1260000,128625%0,00
Anadolu Hayat Emeklilik A.S.0,5706200,5940700,5706200,570620%-2,67
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,9835891,06430,9634130,983589%-6,70
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,1883590,2000400,1868990,188359%-3,01
Arcelik A.S.7,56107,56107,26837,2683%-3,25
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,4856000,5186300,4690800,485600%-7,55
Arsan Tekstil Sanayi ve Ticaret A.S.0,0528700,0528700,0504660,050733%-4,04
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1381960,1426060,1359910,138196%-4,08
Ata Gayrimenkul Yatirim Ortakligi A.S.0,9994201,03510,9922800,999420%-1,41
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,3727900,3980700,3727900,372790%-6,35
Atlantis Yatirim Holding A.S.1,59921,67001,55681,5992%-4,24
Atlas Yatırım Ortaklığı A.Ş.0,5285800,5383700,5187900,528580%-2,70
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,19001,23051,19001,1900%-2,65
Ayen Enerji A.S.0,8803100,8937200,8713800,880310%-0,51
Aygaz A.S.3,37503,37503,30003,3250%-1,48
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,63811,71091,63811,6381%-4,26
Bak Ambalaj Sanayi ve Ticaret A.S.0,9276770,9276770,9035810,903581%-1,64
Banvit Bandirma Vitaminli Yem Sanayii A.S.2,22502,33752,22502,2250%-4,30
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0346580,0355470,0342780,034658%-2,50
Batisoke Cimento Sanayi ve Ticaret A.S.0,4581500,4581500,4422100,446200%0,00
Besiktas Futbol Yatirimlari A.S.0,3982560,4160880,3923120,398256%-0,99
Big Medya Teknoloji Anonim Sirketi2,45062,45062,28482,2848%-6,19
Birlik Mensucat Fabric Industry and Trade Inc.5,82156,44655,75585,8215%-5,85
Blume Metal Kimya Anonim Sirketi0,1733390,1797590,1724220,173339%-3,57
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.1,49001,56001,49001,4900%-5,10
Borusan Yatirim ve Pazarlama A.S.2,81673,06672,80002,8167%-9,14
Bosch Fren Sistemleri A.Ş.2.805,002.850,002.805,002.805,00%-3,28
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0246430,0246430,0237630,023939%-2,86
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,30491,36581,30491,3049%-4,46
Burcelik Bursa Celik Dokum Sanayi A.S.0,1053840,1146150,1053840,105384%-6,80
Bursa Cimento Fabrikasi A.S.1,18751,20891,18751,1875%-2,63
Celik Halat ve Tel Sanayii A.S.0,9178601,01730,9178600,917860%-8,15
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,8793100,8793100,7931000,793100%-8,91
Cim Beton Hazirbeton Prefabrication A.S.10,400010,400010,000010,2000%-3,77
Cimentas Izmir Cimento Fabrikasi A.S.2,60492,65322,60492,6049%-2,70
Coca-Cola İçecek A.Ş.5,00005,15004,95005,0000%-4,76
Cosmos Yatirim Holding A.S.2,19232,19231,98352,0357%-6,40
Çelebi Hava Servisi A.Ş.5,16675,16675,05565,0833%0,00
Çimsa Çimento Sanayi ve Ticaret A.Ş.3,05003,25003,02503,0500%-6,15
Dagi Yatirim Holding A.S.1,69271,69271,59311,6827%1,20
Dardanel Onentas Gida Sanayi A.S.1,27001,32001,27001,2700%-4,51
Demisas Dokum Emaye Sanayi A.S.0,7584900,7715000,7324900,758490%0,57
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.4,60005,25004,50004,6000%-12,38
Derimod Konfeksiyon Ayakkabi A.S.0,7894600,8661500,7669000,789460%-8,85
Deva Holding A.S.0,4527900,4527900,4336600,440040%-2,13
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.3,30003,40003,25003,3000%-3,65
Dogan Burda Magazine Publishing and Media Inc.2,44802,44802,28482,2848%-6,19
Dogan Sirketler Grubu Holdings A.S.0,7803100,7803100,7428000,750300%-4,76
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,7715880,8427280,7715880,771588%-4,08
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,7715900,8427300,7715900,771590%-4,08
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,4694500,5148000,4694500,469450%-9,21
Dogusan Boru Sanayii ve Ticaret A.S.0,9707301,07680,9707300,970730%-9,85
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.1,97161,97161,85781,8768%-4,81
Dunya Holding A.Ş.11,271711,815011,135911,2717%-3,49
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0685140,0747020,0680720,068514%-10,14
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1962960,1962960,1870370,188888%-0,97
Eczacibasi Yatirim Holding A.S.1,40001,45001,38331,4000%-4,00
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.1,77221,77221,74331,7433%-1,63
Ege Endustri ve Ticaret A.S.6,85007,45006,80006,8500%-6,16
Ege Profil ve Sanayi A.S.0,1361000,1385010,1328970,136100%1,80
Ege Seramik Sanayi ve Ticaret A.Ş.1,05001,08001,04001,0500%1,94
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,8666200,9204400,8666200,866620%-5,85
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,4560000,4773300,4560000,456000%-4,47
Emek Elektrik Endüstrisi A.Ş.0,5150000,5400000,5100000,515000%-2,83
Eminis Ambalaj A.S.1,92951,92951,84421,8597%1,27
Enka Insaat ve Sanayi A.S.0,5450240,5600240,5400240,545024%-0,91
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,95752,03581,95751,9575%-3,23
Eregli Demir ve Celik Fabrikalari T.A.S.0,3175080,3407400,3155720,317508%-7,34
Ersu Meyve ve Gida Sanayi A.S.0,7383800,7633000,7352600,738380%-4,44
Escort Teknoloji Yatırım A.Ş.0,0319090,0335590,0319090,031909%-5,43
Federal-Mogul Izmit Piston2,85713,02862,85712,8571%-6,10
Fenerbahçe Futbol A.Ş.6,80526,94796,32936,8052%9,16
Ford Otomotiv Sanayi A.Ş.1,09001,11001,08001,0900%-2,68
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0092900,0100310,0091420,009290%-10,05
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.1,48831,51311,48831,4883%-1,64
Garanti Faktoring A.S.0,4744200,5083100,4586100,474420%-6,67
Garanti Yatirim Ortakligi A.S.0,4301900,4301900,3638000,369110%-14,72
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0603540,0615610,0603540,060354%-2,44
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,6337700,6556250,6337700,633770%-3,33
Goodyear Lastikleri T.A.Ş.0,1215280,1223120,1168240,121528%-1,27
Göltaş Göller Bölgesi Çimento A.Ş.4,04004,20004,04004,0400%-3,81
GSD Denizcilik Gayrimenkul A.Ş.0,3866600,4299900,3866600,386660%-8,66
GSD Holding A.S.0,3333300,3333300,3055600,316670%-5,00
Gubre Fabrikalari T.A.S.0,1869300,2020900,1869300,186930%-3,48
Hacı Ömer Sabancı Holding A.Ş.2,31572,38152,30252,3157%-3,30
Hektaş Ticaret T.A.Ş.0,0252770,0252770,0240820,024082%-4,08
Hürriyet Gazetecilik ve Matbaacılık A.Ş.2,29072,29072,17762,2059%-3,70
ICBC Turkey Bank A.S.0,3148200,3353600,3148200,314820%-4,17
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1050000,1130000,1020000,105000%-7,08
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,8816900,9293500,8737400,881690%-5,13
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,7600000,8000000,7500000,760000%-3,80
Ihlas Holding A.S.0,9742801,01360,9742800,974280%-3,13
Intema Insaat ve Tesisat Malzeme A.S.0,6744300,6744300,6551600,655160%-3,32
Inveo Yatırım Holding A.Ş.0,0540430,0607090,0535670,054043%-12,69
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,5220200,5602200,5156500,522020%-5,75
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,5220200,5602160,5156540,522020%-5,75
Is Finansal Kiralama A.S.0,1589700,1679500,1579800,158970%-4,78
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,7040400,7462900,6993500,704040%-5,06
Isiklar Enerji ve Yapı Holding A.Ş.0,5900000,6300000,5900000,590000%-7,81
Izmir Demir Celik Sanayi A.S.0,2905000,3087600,2888400,290500%-5,41
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,6326100,6588300,6293300,632610%-4,46
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,2780200,2780200,2714800,274750%-2,89
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,1422800,1504700,1392100,142280%-8,55
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2593000,2593000,2394600,244750%-3,65
Karsan Otomotiv Sanayii ve Ticaret A.S.4,49374,68604,22944,4937%-4,10
Karsu Tekstil Sanayii ve Ticaret A.S.1,15001,17501,14171,1500%2,22
Kartonsan Karton Sanayi ve Ticaret A.Ş.58,571458,571452,857155,7143%-3,11
Kent Gıda Maddeleri Sanayii A.Ş.0,0173000,0176000,0172000,017300%-1,70
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1371900,1453100,1353900,137190%-7,32
Kervansaray Yatirim Holding A.S.1,16241,34381,10861,1624%-14,78
Klimasan Klima Sanayi ve Ticaret A.Ş.0,4772700,5037900,4734800,477270%-4,55
Koç Holding A.Ș.5,29925,55365,25685,2992%-4,58
Konfrut Gida Sanayi ve Ticaret A.S.0,0628120,0628120,0568750,060625%-3,00
Konya Cimento Sanayii A.S.17,600017,800017,500017,6000%-0,56
Kordsa Teknik Tekstil A.S.0,1184270,1226370,1179000,118427%-3,43
Koza Anadolu Metal Madencilik A.S.0,1883600,2000400,1869000,188360%-3,01
Kristal Kola ve Meşrubat Sanayi A.Ş.1,57901,57901,50231,5100%-4,83
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,17621,20481,17141,1762%-1,20
Kütahya Porselen Sanayi A.Ş.1,21431,26621,21431,2143%-2,60
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0279260,0292680,0279260,027926%-4,98
Logo Yazilim Sanayi ve Ticaret A.S.1,76671,86671,71671,7667%-7,02
Luks Kadife Ticaret Sanayii A.S.0,9207300,9504300,9207300,920730%-1,59
Lydia Holding AS0,8104810,8104810,7692700,769270%-5,08
Makina Takim Endustrisi A.S.0,6645000,6827100,6554000,664500%-1,35
Marmaris Altinyunus Turistik Tesisler A.S.3,57503,80003,55003,5750%-7,14
Marshall Boya ve Vernik Sanayi A.Ş.12,576112,976612,335812,5761%-0,63
Marti Otel İşletmeleri A.Ş.1,30001,30001,24001,2600%-1,56
Mazhar Zorlu Holding A.S.1,44001,56001,43001,4400%-4,64
Menderes Tekstil Sanayi ve Ticaret A.S.0,2656700,2760200,2622200,265670%-2,53
Merko Gıda Sanayi ve Ticaret A.Ş.1,83051,95491,81271,8305%-8,04
Metemtur Otelcilik ve Turizm AS0,8830400,9157500,8783700,883040%-3,57
Metro Ticari ve Mali Yatirimlar Holding A.S.0,7947400,8257000,7947400,794740%-4,35
Metro Yatirim Ortakligi A.S.1,05331,13331,05331,0533%-3,66
Migros Ticaret Anonim Sirketi7,05007.300.000,007.000.000,007.300.000,00%-2,67
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,8104800,8104800,7692700,769270%-5,08
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,07351,11621,05451,0735%-2,16
Mondi Turkey Corrugated Cardboard Inc.1,07351,11621,05451,0735%-2,16
Net Holding A.S.0,3189200,3380000,3161900,318920%-4,88
Netas Telekomunikasyon A.S.3,12503,45003,10003,1250%-9,42
Nuh Cimento Sanayi A.S.2,72502,72502,55002,5750%-3,74
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,4525000,4900000,4525000,452500%-9,05
Otokar Otomotiv ve Savunma Sanayi A.Ş.6,35006,60006,30006,3500%-3,05
Oyak Cimento Fabrikalari A.S.0,4794680,4794680,4598180,459818%-4,10
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0147950,0170140,0146600,014795%-3,09
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.1,49001,49001,26001,3200%-14,29
Parsan Makina Parçaları Sanayi A.Ş.0,4205900,4354800,4187300,420590%-3,42
Penguen Gıda Sanayi A.Ş.1,78601,90681,70841,7860%-5,48
Petkim Petrokimya Holding A.S.0,5138100,5380500,5138100,513810%-4,51
Petrokent Turizm A.Ş.10,404011,016010,404010,4040%-10,53
Pınar Entegre Et ve Un Sanayi A.Ş.0,1833330,2232140,1833330,183333%-3,75
Pinar Su Sanayi ve Ticaret A.S.0,2341910,2341910,1907650,190765%-3,15
Pinar Sut Mamulleri Sanayii A.S.0,2438420,3004920,2438420,243842%-4,44
QNB Bank A.Ş.0,2466230,2528280,2435210,246623%-3,05
QNB Finansal Kiralama A.S.0,7766600,8192200,7766600,776660%-6,41
QNB Finansal Kiralama A.Ş.0,0893130,0942060,0893130,089313%-6,41
QNB Finansbank A.Ş.0,4049000,4150900,3998100,404900%-3,05
Ral Yatirim Holding A.S.0,1659020,1799880,1612070,165902%-5,36
Ray Sigorta A.S.0,7604600,7852600,7522000,760460%-2,13
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,5250000,5650000,5100000,525000%-7,08
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,7737330,8151830,7668250,773733%-4,27
Sanko Pazarlama İthalat İhracat A.Ş.1,48361,58021,46631,4836%-2,93
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,1010000,1060000,0990000,101000%-6,48
Sasa Polyester Sanayi A.Ş.0,0081870,0084980,0080320,008187%-4,82
Selcuk Gida Endustri Ihracat A.S.17,961518,827117,745117,9615%-3,49
Serve Film Prodüksiyon Eglence A.S.1,17621,20481,17141,1762%-1,20
Soktas Tekstil Sanayi ve Ticaret A.S.1,24361,24361,20081,2008%-3,45
Sonmez Filament Sentetik A.S.1,26001,29001,25001,2600%-1,56
Sonmez Pamuklu Sanayii A.S.0,2140000,2202030,2124500,214000%0,73
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,23002,27002,23002,2700%2,25
Şekerbank T.A.Ş.0,2911600,2911600,2692700,271460%-6,77
Tat Gida Sanayi A.S.2,27002,35002,26002,2700%-3,81
Tek Art Insaat Ticaret Turizm A.S.3,14903,31223,05573,1490%0,00
Tera Finansal Yatırımlar Holding A.Ş.0,6093590,6093590,5735140,606491%1,20
Tera Yatirim Teknoloji Holding A.Ş.0,3696930,3811040,3605650,369693%-2,41
Tofas Turk Otomobil Fabrikasi A.S.2,74502,83502,74502,7450%-4,69
Tukas Gida Sanayi ve Ticaret A.S.0,3240740,3259250,3222220,324074%-1,69
Tupras Turkiye Petrol Rafinerileri A.S.1,27861,35711,27141,2786%-5,79
Turcas Petrol A.S.0,7923500,8303800,7923500,792350%-5,30
Turk Prysmian Kablo ve Sistemleri A.S.0,7508500,7977800,7441500,750850%-5,88
Turk Sise ve Cam Fabrikalari A.S.0,5323400,5323400,5103100,521320%-1,39
Turkcell Iletisim Hizmetleri A.S.2,72182,79232,70012,7218%-1,95
Turkish Airlines Inc.0,0010000,0010000,000900000,00094000%-6,00
Turkiye Sigorta A.S.0,0261280,0261280,0255720,025572%-1,08
Turkiye Sınai Kalkınma Bankası A.Ş.0,1637800,1678700,1566600,156660%-5,98
Türk Tuborg Bira ve Malt Sanayii A.Ş.2,42422,42422,30212,3370%-4,29
Türkiye Garanti Bankası A.Ş.1,00781,00780,9387400,979050%-3,95
Türkiye Kalkınma ve Yatırım Bankası A.Ş.0,7182200,7182200,6804200,686720%-3,54
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,4983100,5118600,4983100,498310%-3,29
Usak Seramik Sanayii A.S.0,0741230,0760570,0721890,074123%3,60
Ülker Bisküvi Sanayi A.Ş.5,70006,00005,65005,7000%-5,00
Vakif Finansal Kiralama A.S.0,0091510,0091510,0088190,008819%-4,62
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0324720,0324720,0309740,031224%-4,94
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,6404600,6456400,6300900,640460%-1,98
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2559400,2592200,2526600,255940%-1,27
Vestel Elektronik Sanayi ve Ticaret A.S.4,60004,72504,57504,6000%-2,13
Viking Kagit ve Seluloz A.S.0,8014700,9338200,8014700,801470%-6,84
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0580000,0580000,0560000,057000%-3,39
Yapi ve Kredi Bankasi A.S.0,7408800,7600400,7408800,740880%-4,13
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2682600,2840400,2643200,268260%-6,21
Yesil Yapi Endustrisi A.S.0,5961870,5961870,5769550,582450%-0,47
Yesil Yatirim Holding A.S.1,41001,48001,39001,4100%-6,00
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0832270,0850500,0832270,083227%-0,73
Zorlu Enerji Elektrik Üretim A.Ş.1,26361,30391,25021,2636%-3,09