Amerikan Doları 50,0355 %0,04Euro 56,2971 %0,22Gram Altın 6.676,00 %1,65Ons Altın 4.126,60 %1,61Brent Petrol 93,9830 %-1,26EUR/USD 1,1252 %0,19Bitcoin 80.727,15 %0,74Ethereum 2.431,42 %0,43

20 Eylül 2004 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,8033330,8400000,7966660,803333%-4,74
Afyon Çimento Sanayi T.A.Ş.0,1302000,1340300,1285600,130200%-2,05
Akbank T.A.Ş.2,14012,15762,06992,1401%-5,43
Akçansa Çimento Sanayi ve Ticaret A.Ş.3,90004,05003,80003,9000%-6,02
Akenerji Elektrik Üretim A.Ş.0,9969501,02090,9730200,996950%-3,85
Akin Tekstil A.S.2,25002,25002,09002,2300%-5,11
Aksa Akrilik Kimya Sanayii A.Ş.0,0929710,0936700,0915730,092971%-2,92
Aksigorta A.Ş.1,34761,38401,31121,3476%-3,65
Aksu Enerji Ve Ticaret A.S.0,7179100,7976700,7046100,717910%-1,82
Alarko Carrier Sanayi ve Ticaret A.S.9,900010,30009,15009,9000%-5,71
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0335650,0337410,0326870,033565%-4,02
Alarko Holding A.Ş.1,54511,57901,52261,5451%-2,84
Alcatel Lucent Teletas Telekomunikasyon A.S.2,77952,85272,63322,7795%-5,79
Alkim Alkali Kimya A.S.0,3609850,3832370,3568640,360985%-4,78
Alkim Kagit Sanayi ve Ticaret A.S.0,1066660,1076190,1042850,106666%-5,08
Altinyunus Cesme Turistik Inc.1,88882,01971,83271,8888%-7,34
Anadolu Anonim Türk Sigorta Şirketi0,4423750,4694200,4230570,442375%-10,20
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,5142160,5217410,5041830,514216%-3,30
Anadolu Grubu Holding A.S.0,1141870,1141870,1102500,114187%-6,45
Anadolu Hayat Emeklilik A.S.0,9380300,9861300,8959400,938030%-9,30
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,9129730,9482810,8675760,912973%-6,70
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,2000400,2044200,1941990,200040%-6,16
Arcelik A.S.8,53668,53668,04888,1951%-5,62
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,5747900,6375500,5417500,574790%-2,25
Arsan Tekstil Sanayi ve Ticaret A.S.0,0483300,0483300,0459270,046461%-6,45
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1404010,1433410,1389310,140401%-3,54
Ata Gayrimenkul Yatirim Ortakligi A.S.0,7995300,8423700,7995300,799530%-6,67
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,4359800,4423000,4107100,435980%-5,48
Atlantis Yatirim Holding A.S.1,74071,78321,72661,7407%0,82
Atlas Yatırım Ortaklığı A.Ş.0,5285800,5481500,5285800,528580%-5,26
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,02001,05241,00381,0200%-4,55
Ayen Enerji A.S.0,9294700,9652200,9026600,929470%1,46
Aygaz A.S.3,32503,32503,20003,2500%-4,41
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,62351,63811,52891,6235%-3,04
Bak Ambalaj Sanayi ve Ticaret A.S.0,8975570,8975570,8674380,882498%-2,33
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,97002,05001,95001,9700%-5,29
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0279300,0284380,0266600,027930%-3,51
Batisoke Cimento Sanayi ve Ticaret A.S.0,3944100,3944100,3784700,382450%-4,95
Besiktas Futbol Yatirimlari A.S.0,4002370,4042000,3962740,400237%-1,94
Big Medya Teknoloji Anonim Sirketi4,87664,87664,64684,7467%0,42
Birlik Mensucat Fabric Industry and Trade Inc.5,95316,11765,95315,9531%-3,72
Blume Metal Kimya Anonim Sirketi0,1880140,1916820,1870960,188014%-6,39
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.1,84001,92001,83001,8400%-7,07
Borusan Yatirim ve Pazarlama A.S.4,17504,27504,07504,1750%-6,70
Bosch Fren Sistemleri A.Ş.565,00565,00500,00565,00%21,51
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0302760,0302760,0290440,030276%-0,58
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,26831,41461,24391,2683%-3,70
Burcelik Bursa Celik Dokum Sanayi A.S.0,0761530,0776920,0715380,076153%-4,81
Burcelik Vana Sanayi ve Ticaret A.S.1,25521,25521,20091,2319%-3,64
Bursa Cimento Fabrikasi A.S.1,27301,27301,26241,2730%-1,65
Celik Halat ve Tel Sanayii A.S.0,8636000,8726500,8500400,863600%-5,45
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,8965500,8965500,8620700,879310%-4,67
Cim Beton Hazirbeton Prefabrication A.S.9,40009,40009,20009,3000%-5,58
Cimentas Izmir Cimento Fabrikasi A.S.2,46022,46022,41202,4602%-2,86
Coca-Cola İçecek A.Ş.4,98005,10004,70004,9800%-6,04
Cosmos Yatirim Holding A.S.1,72721,72721,50141,6542%0,61
Çelebi Hava Servisi A.Ş.3,30563,30563,16673,2222%-4,92
Çimsa Çimento Sanayi ve Ticaret A.Ş.3,67503,77503,55003,6750%-4,55
Dagi Yatirim Holding A.S.1,39401,39401,26451,3541%-4,90
Dardanel Onentas Gida Sanayi A.S.1,45001,45001,27001,4500%8,21
Demisas Dokum Emaye Sanayi A.S.0,8252400,8495100,7827700,825240%-5,56
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.5,50005,55004,75005,5000%15,18
Derimod Konfeksiyon Ayakkabi A.S.0,7860300,8087600,6950800,786030%4,31
Desa Deri Sanayi Ve Ticaret A.S.0,1505090,1505090,1468680,147475%-1,62
Deva Holding A.S.0,7357100,7357100,7188000,731480%-2,81
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.3,82503,90003,60003,8250%-1,29
Dogan Burda Magazine Publishing and Media Inc.4,87164,87164,64684,7467%0,53
Dogan Sirketler Grubu Holdings A.S.0,7503000,7503000,7202900,747300%-3,30
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,6895040,7059210,6840320,689504%-4,55
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,6895000,7059200,6840300,689500%-4,55
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,6766700,6766700,6118800,676670%-3,09
Dogus Otomotiv Servis ve Ticaret A.S.2,42502,52502,35002,4250%-4,90
Dogusan Boru Sanayii ve Ticaret A.S.1,87621,91701,75381,8762%-1,71
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.1,96211,96211,85781,9336%-5,12
Dunya Holding A.Ş.11,271711,543411,000111,2717%-4,60
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0817750,0824380,0806700,081775%-2,12
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1700000,1700000,1566660,166666%-3,85
Eczacibasi Yatirim Holding A.S.1,63331,66671,53331,6333%-2,49
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,24422,24421,99372,1767%-4,24
Ege Endustri ve Ticaret A.S.8,75008,95008,55008,7500%-1,13
Ege Profil ve Sanayi A.S.0,1272930,1288940,1264930,127293%-2,45
Ege Seramik Sanayi ve Ticaret A.Ş.1,14001,17001,11001,1400%-4,20
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,8720000,8935300,8612300,872000%-4,14
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,4746700,4853300,4640000,474670%-4,81
Emek Elektrik Endüstrisi A.Ş.0,5350000,5650000,5200000,535000%-6,96
Eminis Ambalaj A.S.1,84421,84421,75131,7900%-2,53
Enka Insaat ve Sanayi A.S.0,6350280,6400280,6200270,635028%-4,51
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,29201,31801,21361,2920%-5,71
Eregli Demir ve Celik Fabrikalari T.A.S.0,3728780,3763630,3624240,372878%-1,83
Ersu Meyve ve Gida Sanayi A.S.0,8665200,9030600,8091000,866520%10,15
Escort Teknoloji Yatırım A.Ş.0,0319090,0331920,0313580,031909%-2,25
Federal-Mogul Izmit Piston3,64293,77143,24293,6429%0,00
Fenerbahçe Futbol A.Ş.5,56795,66305,42515,5679%-2,50
Ford Otomotiv Sanayi A.Ş.1,12001,15001,09001,1200%-4,27
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0075110,0077090,0072150,007511%-6,17
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.1,68671,71151,68671,6867%-2,86
Garanti Faktoring A.S.0,5444500,5512300,5083100,544450%-3,60
Garanti Yatirim Ortakligi A.S.0,3903600,3903600,3531800,385040%-2,69
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0634470,0634470,0621340,063447%-5,84
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,2658920,2768190,2622500,265892%-5,19
Goodyear Lastikleri T.A.Ş.0,0972230,0995750,0956540,097223%-4,62
Göltaş Göller Bölgesi Çimento A.Ş.3,72003,82003,70003,7200%-4,62
GSD Denizcilik Gayrimenkul A.Ş.0,4099900,4099900,3833200,409990%-4,65
GSD Holding A.S.0,3222200,3222200,3055600,316670%-5,00
Gubre Fabrikalari T.A.S.0,1589700,1690800,1549300,158970%-6,54
Hacı Ömer Sabancı Holding A.Ş.2,71042,73672,63152,7104%-4,63
Hektaş Ticaret T.A.Ş.0,0172500,0172500,0163960,016567%-5,82
Hürriyet Gazetecilik ve Matbaacılık A.Ş.2,59622,59622,45192,5481%-5,36
ICBC Turkey Bank A.S.0,3079800,3148200,2942900,307980%-4,26
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1390000,1450000,1360000,139000%0,00
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,7212400,7339400,7117000,721240%-5,42
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,7200000,7500000,7100000,720000%-5,26
Ihlas Holding A.S.0,9900001,01360,9585700,990000%-4,55
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,1241130,1241130,1182720,123529%1,93
Intema Insaat ve Tesisat Malzeme A.S.0,6680100,6680100,6519500,655160%-4,23
Inveo Yatırım Holding A.Ş.0,0535670,0552330,0476150,053567%2,27
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,5092900,5283900,4901900,509290%-4,76
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,5092880,5283860,4901890,509288%-4,76
Is Finansal Kiralama A.S.0,2311400,2344700,2244900,231140%0,00
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,05141,06540,9856601,0514%4,67
Isiklar Enerji ve Yapı Holding A.Ş.0,6000000,6100000,5700000,600000%-3,23
Izmir Demir Celik Sanayi A.S.0,5685500,5851500,5353500,568550%-7,43
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,8760000,8880000,8760000,876000%-2,01
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,8911300,8911300,8476600,869400%-6,25
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,7501700,7501700,7091400,726730%-6,77
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,3011000,3083600,2902200,301100%-5,68
Karsan Otomotiv Sanayii ve Ticaret A.S.3,48443,58063,46043,4844%-6,45
Karsu Tekstil Sanayii ve Ticaret A.S.1,57001,63001,55001,5700%-3,68
Kartonsan Karton Sanayi ve Ticaret A.Ş.60,357160,357153,571456,7857%-1,24
Kent Gıda Maddeleri Sanayii A.Ş.0,0187000,0194000,0180000,018700%-3,11
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1380900,1399000,1299700,138090%2,68
Kervansaray Yatirim Holding A.S.1,40721,46041,38941,4072%-4,80
Klimasan Klima Sanayi ve Ticaret A.Ş.0,4545500,4621200,4507600,454550%-4,76
Koç Holding A.Ș.6,86786,86786,74066,8678%-3,57
Konfrut Gida Sanayi ve Ticaret A.S.0,0543750,0543750,0515620,052812%-2,31
Konya Cimento Sanayii A.S.15,600016,000015,500015,6000%-3,11
Kordsa Teknik Tekstil A.S.0,1200060,1247430,1131630,120006%-5,00
Koza Anadolu Metal Madencilik A.S.0,2000400,2044200,1942000,200040%-6,16
Kristal Kola ve Meşrubat Sanayi A.Ş.1,56361,56361,47161,5023%-7,98
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,37001,45001,34001,3700%-6,80
Kütahya Porselen Sanayi A.Ş.1,09091,10391,05841,0909%3,07
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0387800,0412190,0369510,038780%4,26
Logo Yazilim Sanayi ve Ticaret A.S.2,16672,35001,93332,1667%9,24
Luks Kadife Ticaret Sanayii A.S.0,8761800,9058800,8539000,876180%-3,28
Lydia Holding AS0,8242180,8242180,7898760,803613%-6,40
Makina Takim Endustrisi A.S.0,6280900,6463000,5916800,628090%7,81
Marmaris Altinyunus Turistik Tesisler A.S.3,60003,62503,52503,6000%-2,70
Marshall Boya ve Vernik Sanayi A.Ş.10,573510,829910,509410,5735%-1,79
Marti Otel İşletmeleri A.Ş.1,34001,34001,27001,3000%-5,80
Mazhar Zorlu Holding A.S.1,49001,55001,46001,4900%-6,29
Menderes Tekstil Sanayi ve Ticaret A.S.0,2518700,2587700,2449600,251870%-3,95
Merko Gıda Sanayi ve Ticaret A.Ş.1,43951,45731,40401,4395%-3,57
Metemtur Otelcilik ve Turizm AS0,9578000,9764800,9531200,957800%-6,39
Metro Ticari ve Mali Yatirimlar Holding A.S.0,7586100,7740900,7482900,758610%-4,55
Metro Yatirim Ortakligi A.S.0,9800001,03330,9466700,980000%-7,55
Migros Ticaret Anonim Sirketi8,00008.050.000,007.800.000,008.050.000,00%-4,73
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,8242200,8242200,7898800,803610%-6,40
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,09721,12580,9880001,0972%-4,55
Mondi Turkey Corrugated Cardboard Inc.1,09721,12580,9879951,0972%-4,55
Net Holding A.S.0,2943800,2971100,2916600,294380%-3,57
Netas Telekomunikasyon A.S.3,07503,17502,90003,0750%-7,52
Nuh Cimento Sanayi A.S.2,95002,95002,90002,9250%-1,68
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,6025000,6025000,5375000,602500%7,11
Otokar Otomotiv ve Savunma Sanayi A.Ş.5,85005,95005,70005,8500%-6,40
Oyak Cimento Fabrikalari A.S.0,4991180,4991180,4716080,487328%-4,62
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0145260,0150640,0141220,014526%-4,85
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.1,42001,42001,34001,4000%-5,41
Parsan Makina Parçaları Sanayi A.Ş.0,5071300,5443500,5024700,507130%-3,54
Penguen Gıda Sanayi A.Ş.1,76881,77741,72561,7688%-2,38
Petkim Petrokimya Holding A.S.0,5041200,5138100,4992700,504120%-3,70
Petrokent Turizm A.Ş.11,526011,628011,118011,5260%-1,74
Pınar Entegre Et ve Un Sanayi A.Ş.0,1471420,1542850,1457140,147142%-7,21
Pinar Su Sanayi ve Ticaret A.S.0,1475250,1475250,1367300,143927%-4,76
Pinar Sut Mamulleri Sanayii A.S.0,2257140,2314280,2214280,225714%-5,39
Platform Turizm Tasimacilik A.S.27,300027,440027,300027,4400%-1,65
QNB Bank A.Ş.0,2760940,2838490,2714410,276094%-4,30
QNB Finansal Kiralama A.S.0,8114100,8271200,7957100,811410%-3,73
QNB Finansal Kiralama A.Ş.0,0933090,0951150,0915030,093309%-3,73
QNB Finansbank A.Ş.0,4532900,4660200,4456500,453290%-4,30
Ral Yatirim Holding A.S.0,3130230,3388480,2895470,313023%-7,62
Ray Sigorta A.S.0,8844500,9257800,8761800,884450%-6,14
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,6950000,7250000,6800000,695000%0,00
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,7806420,7944580,7668250,780642%-4,24
Sanko Pazarlama İthalat İhracat A.Ş.1,27661,32141,26971,2766%-5,13
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0850000,0875000,0840000,085000%-5,56
Sasa Polyester Sanayi A.Ş.0,0082910,0085500,0077730,008291%-4,19
Selcuk Gida Endustri Ihracat A.S.17,961518,394317,528717,9615%-4,60
Serve Film Prodüksiyon Eglence A.S.1,37001,45001,34001,3700%-6,80
Soktas Tekstil Sanayi ve Ticaret A.S.1,18361,18361,11501,1493%-2,19
Sonmez Filament Sentetik A.S.1,14001,17001,13001,1400%-3,39
Sonmez Pamuklu Sanayii A.S.0,2465660,2527690,2434640,246566%-6,47
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,52002,53002,52002,5200%0,00
Şeker Finansal Kiralama A.Ş.1,21591,21591,09341,1688%-5,34
Şekerbank T.A.Ş.0,3612100,3612100,3458900,352460%-5,85
Tat Gida Sanayi A.S.2,36002,42002,33002,3600%-3,67
Tek Art Insaat Ticaret Turizm A.S.3,14903,24233,03233,1490%-4,93
Tera Finansal Yatırımlar Holding A.Ş.0,5018250,5018250,4559440,487487%-5,03
Tera Yatirim Teknoloji Holding A.Ş.0,4518470,4792310,4335910,451847%-0,50
Tofas Turk Otomobil Fabrikasi A.S.2,80802,88002,67302,8080%-7,42
Tukas Gida Sanayi ve Ticaret A.S.0,2092590,2111110,2018510,209259%-3,42
Tupras Turkiye Petrol Rafinerileri A.S.1,64291,65711,61431,6429%-1,71
Turcas Petrol A.S.0,8430600,9064500,8177000,843060%-8,28
Turk Prysmian Kablo ve Sistemleri A.S.0,6248200,6409100,5926400,624820%-4,90
Turk Sise ve Cam Fabrikalari A.S.0,6437100,6437100,6021800,628140%-6,92
Turk Traktor ve Ziraat Makineleri A.S.6,85007,00006,75006,8500%-3,52
Turkcell Iletisim Hizmetleri A.S.4,35714,39064,15604,3571%-2,26
Turkish Airlines Inc.0,0010000,0010000,000970000,00098000%-4,85
Turkiye Sigorta A.S.0,0296770,0296770,0287120,029436%-5,43
Turkiye Sınai Kalkınma Bankası A.Ş.0,1580900,1620400,1552400,155240%-4,39
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,76151,76151,67431,7004%-5,34
Türkiye Garanti Bankası A.Ş.1,11731,11731,07121,0827%-5,05
Türkiye Kalkınma ve Yatırım Bankası A.Ş.0,9387200,9387200,9009200,926120%-1,34
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,4305100,4339000,4169500,430510%-5,22
Usak Seramik Sanayii A.S.0,0715450,0734780,0702560,071545%-5,13
Ülker Bisküvi Sanayi A.Ş.6,05006,20005,90006,0500%-5,47
Vakif Finansal Kiralama A.S.0,0084400,0084400,0081550,008297%-2,24
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0368440,0368440,0355950,036219%-3,33
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,6871300,6936100,6741700,687130%-2,75
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2493800,2515600,2460900,249380%-2,98
Vestel Elektronik Sanayi ve Ticaret A.S.5,25005,40005,10005,2500%-5,41
Viking Kagit ve Seluloz A.S.0,9300000,9800000,8600000,930000%-6,06
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0680000,0680000,0630000,065000%-4,41
Yapi ve Kredi Bankasi A.S.0,9516500,9644300,9324900,951650%-5,10
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2805700,2872000,2761500,280570%-4,51
Yesil Yapi Endustrisi A.S.0,4560690,4560690,4340900,442332%-6,40
Yesil Yatirim Holding A.S.1,27001,30001,24001,2700%-4,51
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0868720,0868720,0850500,086872%-3,38
Zorlu Enerji Elektrik Üretim A.Ş.1,39801,43841,38461,3980%-5,45