Amerikan Doları 50,0429 %0,05Euro 56,3007 %0,23Gram Altın 6.641,50 %1,12Ons Altın 4.104,75 %1,07Brent Petrol 94,0333 %-1,21EUR/USD 1,1250 %0,18Bitcoin 80.456,35 %0,40Ethereum 2.417,24 %-0,15

7 Eylül 2004 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,9266660,9500000,9100000,926666%-0,71
Afyon Çimento Sanayi T.A.Ş.0,1219900,1241800,1203500,121990%-1,33
Akbank T.A.Ş.2,26292,26292,22782,2629%1,57
Akçansa Çimento Sanayi ve Ticaret A.Ş.4,20004,25004,20004,2000%0,00
Akenerji Elektrik Üretim A.Ş.1,07671,07671,06871,0767%1,50
Akin Tekstil A.S.2,33002,33002,29002,3100%-0,43
Aksa Akrilik Kimya Sanayii A.Ş.0,0936700,0950680,0936700,093670%1,52
Aksigorta A.Ş.1,36221,36951,34031,3622%1,63
Aksu Enerji Ve Ticaret A.S.0,7179100,7223400,7134700,717910%0,62
Alarko Carrier Sanayi ve Ticaret A.S.10,050010,10009,950010,0500%1,01
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0367290,0370800,0367290,036729%-0,95
Alarko Holding A.Ş.1,54511,55641,52261,5451%3,01
Alcatel Lucent Teletas Telekomunikasyon A.S.2,75512,77952,63322,7551%5,61
Alkim Alkali Kimya A.S.0,3733470,3749950,3667540,373347%1,12
Alkim Kagit Sanayi ve Ticaret A.S.0,1100000,1109520,1085710,110000%1,32
Altinyunus Cesme Turistik Inc.2,07582,11322,07582,0758%-1,77
Anadolu Anonim Türk Sigorta Şirketi0,4346480,4423750,4133980,434648%5,14
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,5167240,5192330,5117080,516724%0,49
Anadolu Grubu Holding A.S.0,1260000,1299370,1260000,126000%0,00
Anadolu Hayat Emeklilik A.S.0,8779000,9199900,8297900,877900%5,80
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,9785450,9886330,9684570,978545%3,19
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,1971200,2000400,1956590,197120%3,85
Arcelik A.S.8,14638,14638,00008,0488%0,00
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,6012200,6111300,6012200,601220%0,55
Arsan Tekstil Sanayi ve Ticaret A.S.0,0518010,0518010,0488640,050733%3,82
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1440760,1448120,1426060,144076%0,51
Ata Gayrimenkul Yatirim Ortakligi A.S.0,8280900,8280900,8138100,828090%0,00
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,4549400,4675700,4423000,454940%0,00
Atlantis Yatirim Holding A.S.1,65581,68411,64171,6558%0,00
Atlas Yatırım Ortaklığı A.Ş.0,5236800,5236800,5187900,523680%0,94
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,08481,10901,07671,0848%0,00
Ayen Enerji A.S.0,8401000,8401000,8356300,840100%1,08
Aygaz A.S.3,40003,40003,35003,3750%0,75
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,74731,77161,74731,7473%2,13
Bak Ambalaj Sanayi ve Ticaret A.S.0,9186410,9186410,8885220,912617%2,71
Banvit Bandirma Vitaminli Yem Sanayii A.S.2,09002,11002,07002,0900%-0,95
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0280570,0284380,0279300,028057%0,45
Batisoke Cimento Sanayi ve Ticaret A.S.0,3864400,3864400,3705000,378470%1,06
Besiktas Futbol Yatirimlari A.S.0,4022190,4081630,3942930,402219%2,01
Big Medya Teknoloji Anonim Sirketi4,84664,84664,69674,7467%1,06
Birlik Mensucat Fabric Industry and Trade Inc.5,88735,98605,88735,8873%-0,56
Blume Metal Kimya Anonim Sirketi0,1981020,2045220,1962680,198102%-4,85
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.1,82001,82001,78001,8200%0,55
Borusan Yatirim ve Pazarlama A.S.3,65003,67503,50003,6500%4,29
Bosch Fren Sistemleri A.Ş.167,00167,00158,00167,00%1,83
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0279880,0279880,0272840,027636%1,95
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,31711,32931,30491,3171%-0,92
Burcelik Bursa Celik Dokum Sanayi A.S.0,0757690,0761530,0750000,075769%-1,00
Burcelik Vana Sanayi ve Ticaret A.S.1,37141,37141,29391,3094%-4,52
Bursa Cimento Fabrikasi A.S.1,25161,25161,24101,2516%0,86
Celik Halat ve Tel Sanayii A.S.0,8907300,8952600,8862100,890730%0,51
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,9310300,9310300,9137900,913790%-0,93
Cim Beton Hazirbeton Prefabrication A.S.9,35009,35009,20009,3000%0,54
Cimentas Izmir Cimento Fabrikasi A.S.2,46022,46022,43612,4602%0,00
Coca-Cola İçecek A.Ş.5,10005,15004,95005,1000%3,03
Cosmos Yatirim Holding A.S.1,30211,30211,27551,2888%1,04
Çelebi Hava Servisi A.Ş.3,44443,44443,36113,3889%0,83
Çimsa Çimento Sanayi ve Ticaret A.Ş.3,57503,57503,47503,5750%2,14
Dagi Yatirim Holding A.S.1,41391,41391,36411,3840%0,72
Dardanel Onentas Gida Sanayi A.S.1,32001,33001,30001,3200%2,33
Demisas Dokum Emaye Sanayi A.S.0,7645600,7706300,7584900,764560%0,00
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.3,67503,72503,67503,6750%-1,34
Derimod Konfeksiyon Ayakkabi A.S.0,6983300,7048300,6885900,698330%2,38
Desa Deri Sanayi Ve Ticaret A.S.0,1535440,1535440,1499020,152937%1,61
Deva Holding A.S.0,8202700,8202700,7822200,811820%4,92
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.3,62503,72503,52503,6250%3,57
Dogan Burda Magazine Publishing and Media Inc.4,84664,84664,69674,7467%1,06
Dogan Sirketler Grubu Holdings A.S.0,8478400,8478400,7878200,825330%5,77
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,7059210,7059210,6895040,705921%2,38
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,7059200,7059200,6895000,705920%2,38
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,7054700,7342600,6910700,705470%2,08
Dogus Otomotiv Servis ve Ticaret A.S.2,67502,72502,65002,6750%-0,93
Dogusan Boru Sanayii ve Ticaret A.S.1,73751,77831,72941,7375%0,95
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.2,04742,04741,99052,0190%1,43
Dunya Holding A.Ş.11,679211,950811,543411,6792%4,88
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0879630,0895100,0868580,087963%1,27
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1900000,1900000,1800000,183333%1,85
Eczacibasi Yatirim Holding A.S.1,63331,65831,58331,6333%3,70
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,12862,12862,06122,0804%0,93
Ege Endustri ve Ticaret A.S.7,80007,85007,65007,8000%1,96
Ege Profil ve Sanayi A.S.0,1336980,1377010,1336980,133698%-2,34
Ege Seramik Sanayi ve Ticaret A.Ş.1,16001,17001,15001,1600%0,87
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,9419700,9581200,9419700,941970%-1,13
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,4986700,5040000,4933300,498670%1,08
Emek Elektrik Endüstrisi A.Ş.0,6050000,6200000,5950000,605000%1,68
Eminis Ambalaj A.S.1,85201,85201,79781,8520%2,14
Enka Insaat ve Sanayi A.S.0,6500280,6550290,6350280,650028%1,56
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,34421,35721,31801,3442%0,98
Eregli Demir ve Celik Fabrikalari T.A.S.0,3868180,3972720,3868180,386818%0,91
Ersu Meyve ve Gida Sanayi A.S.0,7633000,7633000,7539500,763300%2,08
Escort Teknoloji Yatırım A.Ş.0,0335590,0344760,0333760,033559%-0,54
Federal-Mogul Izmit Piston2,80002,81432,78572,8000%0,00
Fenerbahçe Futbol A.Ş.5,66305,71065,61555,6630%0,85
Ford Otomotiv Sanayi A.Ş.1,17001,18001,16001,1700%1,74
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0070660,0071650,0070660,007066%0,00
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.1,74871,78591,73631,7487%-1,40
Garanti Faktoring A.S.0,5873800,6099700,5873800,587380%1,96
Garanti Yatirim Ortakligi A.S.0,4116000,4116000,3983200,400980%1,34
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0634470,0634470,0616970,063447%4,32
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,2786400,2804610,2731770,278640%2,00
Goodyear Lastikleri T.A.Ş.0,1003590,1011430,0995750,100359%3,23
Göltaş Göller Bölgesi Çimento A.Ş.4,04004,08004,00004,0400%0,50
GSD Denizcilik Gayrimenkul A.Ş.0,4133200,4266600,4133200,413320%-1,59
GSD Holding A.S.0,3611100,3611100,3333300,344440%3,33
Gubre Fabrikalari T.A.S.0,1677300,1684000,1663800,167730%0,81
Hacı Ömer Sabancı Holding A.Ş.2,73672,76302,71042,7367%2,97
Hektaş Ticaret T.A.Ş.0,0172500,0172500,0169080,017079%1,01
Hürriyet Gazetecilik ve Matbaacılık A.Ş.2,86062,86062,76442,8125%2,63
ICBC Turkey Bank A.S.0,3422000,3627300,3285100,342200%2,04
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1210000,1220000,1200000,121000%1,68
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,7403000,7498300,7403000,740300%0,00
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,7700000,7800000,7600000,770000%1,32
Ihlas Holding A.S.0,9900000,9978600,9821400,990000%0,80
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,1226530,1226530,1211930,121193%-0,72
Intema Insaat ve Tesisat Malzeme A.S.0,7001200,7001200,6904900,696910%0,46
Inveo Yatırım Holding A.Ş.0,0402340,0404720,0399960,040234%0,00
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,5092900,5220200,5092900,509290%-1,23
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,5092880,5220200,5092880,509288%-1,23
Is Finansal Kiralama A.S.0,2095200,2195000,2062000,209520%-1,56
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,8964800,9058700,8824000,896480%-1,55
Isiklar Enerji ve Yapı Holding A.Ş.0,6500000,6600000,6300000,650000%3,17
Izmir Demir Celik Sanayi A.S.0,4980000,5104500,4648000,498000%3,45
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,9060000,9360000,9000000,906000%4,14
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.1,05781,05780,9708301,0143%8,53
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,8556600,8556600,7911900,820500%6,87
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,3138000,3228700,2920300,313800%14,57
Karsan Otomotiv Sanayii ve Ticaret A.S.3,79683,79683,67673,7968%3,27
Karsu Tekstil Sanayii ve Ticaret A.S.1,65001,68331,64171,6500%-0,50
Kartonsan Karton Sanayi ve Ticaret A.Ş.52,857152,857152,142952,8571%0,68
Kent Gıda Maddeleri Sanayii A.Ş.0,0174000,0175000,0172000,017400%1,16
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1344800,1353900,1335800,134480%0,00
Kervansaray Yatirim Holding A.S.1,46041,47221,44861,4604%0,00
Klimasan Klima Sanayi ve Ticaret A.Ş.0,4886400,5000000,4772700,488640%2,38
Koç Holding A.Ș.6,86786,95266,86786,8678%0,00
Konfrut Gida Sanayi ve Ticaret A.S.0,0540620,0540620,0534370,054062%0,58
Konya Cimento Sanayii A.S.15,900016,000015,800015,9000%1,27
Kordsa Teknik Tekstil A.S.0,1331640,1342170,1284270,133164%4,11
Koza Anadolu Metal Madencilik A.S.0,1971200,2000400,1956600,197120%3,85
Kristal Kola ve Meşrubat Sanayi A.Ş.1,57901,57901,48701,5560%4,64
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,69001,74001,65001,6900%0,00
Kütahya Porselen Sanayi A.Ş.1,06491,09091,03901,0649%2,50
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0365850,0371950,0363410,036585%-0,99
Logo Yazilim Sanayi ve Ticaret A.S.2,03332,10002,00002,0333%0,00
Luks Kadife Ticaret Sanayii A.S.0,8761800,8836000,8687500,876180%0,86
Lydia Holding AS0,9272460,9272460,8516920,899772%6,50
Makina Takim Endustrisi A.S.0,5916800,6098900,5734700,591680%3,18
Marmaris Altinyunus Turistik Tesisler A.S.3,70003,72503,67503,7000%0,68
Marshall Boya ve Vernik Sanayi A.Ş.10,509410,573510,445410,5094%0,61
Marti Otel İşletmeleri A.Ş.1,28001,28001,26001,2700%0,00
Mazhar Zorlu Holding A.S.1,53001,56001,52001,5300%0,66
Menderes Tekstil Sanayi ve Ticaret A.S.0,2656700,2656700,2587700,265670%4,05
Merko Gıda Sanayi ve Ticaret A.Ş.1,49281,51061,47501,4928%1,20
Metemtur Otelcilik ve Turizm AS1,00921,04190,9998501,0092%-4,85
Metro Ticari ve Mali Yatirimlar Holding A.S.0,7792500,7895800,7586100,779250%1,34
Metro Yatirim Ortakligi A.S.1,01331,02001,00001,0133%0,66
Migros Ticaret Anonim Sirketi8,25008.300.000,008.150.000,008.300.000,00%1,22
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,9272500,9272500,8516900,899770%6,50
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,14951,18751,10681,1495%3,86
Mondi Turkey Corrugated Cardboard Inc.1,14951,18751,10681,1495%3,86
Net Holding A.S.0,2889300,2971100,2889300,288930%-3,64
Netas Telekomunikasyon A.S.3,22503,25003,15003,2250%3,20
Nuh Cimento Sanayi A.S.3,00003,00002,90002,9250%0,86
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,5400000,5425000,5375000,540000%0,47
Otokar Otomotiv ve Savunma Sanayi A.Ş.6,05006,20006,00006,0500%0,83
Oyak Cimento Fabrikalari A.S.0,5187690,5187690,5069780,514839%0,77
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0153330,0155350,0153330,015333%-1,30
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.1,52001,52001,49001,5100%1,34
Parsan Makina Parçaları Sanayi A.Ş.0,4429200,4466400,4429200,442920%0,00
Penguen Gıda Sanayi A.Ş.1,82921,84641,82061,8292%0,47
Petkim Petrokimya Holding A.S.0,5332000,5429000,5332000,533200%0,00
Petrokent Turizm A.Ş.11,730011,934011,628011,7300%-0,86
Pınar Entegre Et ve Un Sanayi A.Ş.0,1457140,1457140,1442850,145714%0,99
Pinar Su Sanayi ve Ticaret A.S.0,1556210,1556210,1529220,153822%0,59
Pinar Sut Mamulleri Sanayii A.S.0,2442850,2457140,2428570,244285%0,59
Platform Turizm Tasimacilik A.S.27,700027,800027,700027,8000%-0,50
QNB Bank A.Ş.0,2822980,2838490,2760940,282298%2,25
QNB Finansal Kiralama A.S.0,8585300,8690000,8375900,858530%0,00
QNB Finansal Kiralama A.Ş.0,0987270,0999310,0963190,098727%0,00
QNB Finansbank A.Ş.0,4634700,4660200,4532900,463470%2,25
Ral Yatirim Holding A.S.0,3247620,3325870,3231970,324762%0,48
Ray Sigorta A.S.0,9423100,9671100,9340500,942310%1,79
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,6050000,6100000,6000000,605000%1,68
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,8359080,8428170,8151830,835908%3,42
Sanko Pazarlama İthalat İhracat A.Ş.1,39731,43181,39731,3973%-0,74
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0865000,0870000,0860000,086500%0,58
Sasa Polyester Sanayi A.Ş.0,0089130,0090680,0081360,008913%-2,27
Selcuk Gida Endustri Ihracat A.S.18,610719,043518,394318,6107%4,88
Serve Film Prodüksiyon Eglence A.S.1,69001,74001,65001,6900%0,00
Soktas Tekstil Sanayi ve Ticaret A.S.1,05501,05501,01211,0292%2,56
Sonmez Filament Sentetik A.S.1,21001,23001,21001,2100%0,00
Sonmez Pamuklu Sanayii A.S.0,3008410,3101460,3008410,300841%-2,51
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,47002,47002,46002,4600%-0,81
Şeker Finansal Kiralama A.Ş.1,23471,23471,20651,2159%-0,77
Şekerbank T.A.Ş.0,3261900,3261900,3218100,324000%-1,33
Tat Gida Sanayi A.S.2,44002,49002,44002,4400%-1,21
Tek Art Insaat Ticaret Turizm A.S.3,33563,42893,28893,3356%1,42
Tera Finansal Yatırımlar Holding A.Ş.0,5089940,5089940,4917880,498957%0,87
Tera Yatirim Teknoloji Holding A.Ş.0,4541290,4655400,4518470,454129%-0,50
Tofas Turk Otomobil Fabrikasi A.S.3,06003,07803,01503,0600%2,41
Tukas Gida Sanayi ve Ticaret A.S.0,2166660,2185180,2148140,216666%1,74
Tupras Turkiye Petrol Rafinerileri A.S.1,65711,68571,65711,6571%0,00
Turcas Petrol A.S.0,8747500,9001100,8620700,874750%1,47
Turk Prysmian Kablo ve Sistemleri A.S.0,6623600,6677200,6543200,662360%3,35
Turk Sise ve Cam Fabrikalari A.S.0,7163900,7163900,6956200,711200%0,74
Turk Traktor ve Ziraat Makineleri A.S.7,20007,30006,95007,2000%3,60
Turkcell Iletisim Hizmetleri A.S.3,98843,98843,85443,9884%6,25
Turkish Airlines Inc.0,0010100,0010100,0010000,001000%0,00
Turkiye Sigorta A.S.0,0308840,0308840,0296770,029919%-0,80
Turkiye Sınai Kalkınma Bankası A.Ş.0,1466900,1503600,1438500,143850%1,00
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,88361,88361,86611,8836%1,89
Türkiye Garanti Bankası A.Ş.1,19791,19791,16331,1749%0,99
Türkiye Kalkınma ve Yatırım Bankası A.Ş.0,8946200,8946200,8694200,869420%0,73
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,4203400,4237300,4135600,420340%1,64
Usak Seramik Sanayii A.S.0,0767010,0779900,0747680,076701%1,71
Ülker Bisküvi Sanayi A.Ş.6,45006,70006,15006,4500%5,74
Vakif Finansal Kiralama A.S.0,0086290,0086290,0084400,008487%0,56
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0384680,0384680,0374680,037468%-0,99
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,6871300,6871300,6806500,687130%1,92
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2537500,2581300,2537500,253750%-2,93
Vestel Elektronik Sanayi ve Ticaret A.S.5,60005,65005,55005,6000%1,82
Viking Kagit ve Seluloz A.S.0,9900001,00000,9800000,990000%-1,00
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0660000,0690000,0660000,068000%3,03
Yapi ve Kredi Bankasi A.S.0,9644300,9708100,9516500,964430%1,34
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2673100,2717300,2651000,267310%0,83
Yesil Yapi Endustrisi A.S.0,4643110,4643110,4560690,456069%1,22
Yesil Yatirim Holding A.S.1,29001,32001,28001,2900%0,00
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0899100,0917320,0886950,089910%1,37
Zorlu Enerji Elektrik Üretim A.Ş.1,42491,42491,38461,4249%2,91