Amerikan Doları 50,0430 %0,05Euro 56,3631 %0,34Gram Altın 6.705,00 %2,08Ons Altın 4.143,88 %2,03Brent Petrol 93,6914 %-1,57EUR/USD 1,1263 %0,29Bitcoin 80.702,01 %0,70Ethereum 2.430,80 %0,41

23 Eylül 2004 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,8333330,8433330,8200000,833333%1,63
Afyon Çimento Sanayi T.A.Ş.0,1586500,1654800,1531700,158650%-0,85
Akbank T.A.Ş.2,38572,40322,26292,3857%5,43
Akçansa Çimento Sanayi ve Ticaret A.Ş.4,25004,30004,05004,2500%4,29
Akenerji Elektrik Üretim A.Ş.1,05281,06871,01291,0528%3,94
Akin Tekstil A.S.2,35002,35002,30002,3400%1,74
Aksa Akrilik Kimya Sanayii A.Ş.0,0985630,0999610,0950680,098563%3,68
Aksigorta A.Ş.1,41321,42771,36951,4132%2,10
Aksu Enerji Ve Ticaret A.S.0,7489300,7622200,7312000,748930%1,81
Alarko Carrier Sanayi ve Ticaret A.S.10,500010,500010,100010,5000%2,94
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0353230,0354980,0346200,035323%0,50
Alarko Holding A.Ş.1,61281,63541,56771,6128%1,42
Alcatel Lucent Teletas Telekomunikasyon A.S.2,90142,95022,85272,9014%2,59
Alkim Alkali Kimya A.S.0,3733470,3733470,3667540,373347%1,12
Alkim Kagit Sanayi ve Ticaret A.S.0,1128570,1133330,1104760,112857%2,16
Altinyunus Cesme Turistik Inc.1,94491,96361,92621,9449%0,97
Anadolu Anonim Türk Sigorta Şirketi0,4732830,4790780,4597610,473283%1,24
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,5618750,6020090,5443170,561875%3,23
Anadolu Grubu Holding A.S.0,1260000,1260000,1220620,126000%6,67
Anadolu Hayat Emeklilik A.S.0,9981601,02220,9560700,998160%1,22
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,9735010,9886330,9432370,973501%2,66
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,2219420,2263230,2161020,221942%1,33
Arcelik A.S.8,92688,92688,53668,7805%2,27
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,6177300,6276400,6012200,617730%1,63
Arsan Tekstil Sanayi ve Ticaret A.S.0,0493980,0493980,0480630,048864%1,10
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1440760,1448120,1426060,144076%1,55
Ata Gayrimenkul Yatirim Ortakligi A.S.0,8852000,8994800,8637800,885200%3,33
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,4612500,4612500,4423000,461250%4,28
Atlantis Yatirim Holding A.S.1,81151,83981,78321,8115%0,00
Atlas Yatırım Ortaklığı A.Ş.0,5628400,5677300,5530500,562840%1,77
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,06051,06861,04431,0605%0,77
Ayen Enerji A.S.0,9652201,00100,9652200,965220%-0,92
Aygaz A.S.3,55003,55003,35003,5000%4,48
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,69631,71091,66721,6963%1,75
Bak Ambalaj Sanayi ve Ticaret A.S.0,9337010,9337010,9126170,918641%0,00
Banvit Bandirma Vitaminli Yem Sanayii A.S.2,04002,06002,02002,0400%0,99
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0293260,0293260,0285650,029326%3,12
Batisoke Cimento Sanayi ve Ticaret A.S.0,4063600,4063600,3944100,406360%0,99
Besiktas Futbol Yatirimlari A.S.0,4061810,4121250,4042000,406181%0,49
Big Medya Teknoloji Anonim Sirketi5,37625,37624,92664,9465%1,43
Birlik Mensucat Fabric Industry and Trade Inc.5,88735,95315,88735,8873%-1,10
Blume Metal Kimya Anonim Sirketi0,1981020,1999360,1962680,198102%0,47
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,02002,06001,93002,0200%5,76
Borusan Yatirim ve Pazarlama A.S.4,42504,50004,32504,4250%1,14
Bosch Fren Sistemleri A.Ş.830,001.020,00830,00830,00%-1,19
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0311560,0311560,0302760,030804%0,57
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,37801,40241,34151,3780%4,63
Burcelik Bursa Celik Dokum Sanayi A.S.0,0815380,0830760,0800000,081538%1,92
Burcelik Vana Sanayi ve Ticaret A.S.1,25521,25521,23191,2474%0,62
Bursa Cimento Fabrikasi A.S.1,35861,43351,30511,3586%3,25
Celik Halat ve Tel Sanayii A.S.0,8952600,8997800,8816900,895260%1,54
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,9396600,9396600,9051700,931030%2,86
Cim Beton Hazirbeton Prefabrication A.S.10,000010,00009,65009,7000%1,04
Cimentas Izmir Cimento Fabrikasi A.S.2,58082,60492,50842,5808%2,88
Coca-Cola İçecek A.Ş.5,80006,15005,70005,8000%2,65
Cosmos Yatirim Holding A.S.1,86011,86011,71061,7272%0,00
Çelebi Hava Servisi A.Ş.3,38893,38893,27783,3611%2,54
Çimsa Çimento Sanayi ve Ticaret A.Ş.3,92504,00003,77503,9250%4,67
Dagi Yatirim Holding A.S.1,45371,45371,40391,4437%3,57
Dardanel Onentas Gida Sanayi A.S.1,42001,45001,40001,4200%-2,07
Demisas Dokum Emaye Sanayi A.S.0,8919900,9223300,8919900,891990%0,69
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.5,50005,95005,30005,5000%-1,79
Derimod Konfeksiyon Ayakkabi A.S.0,7827800,7892800,7795300,782780%-2,03
Desa Deri Sanayi Ve Ticaret A.S.0,1499020,1499020,1468680,149295%0,82
Deva Holding A.S.0,7864500,7864500,7610800,782220%1,65
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.4,35004,60004,30004,3500%-3,33
Dogan Burda Magazine Publishing and Media Inc.5,37125,37124,92164,9465%1,54
Dogan Sirketler Grubu Holdings A.S.0,8328300,8328300,7803100,817830%4,81
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,7059210,7113940,7004490,705921%0,00
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,7059200,7113900,7004500,705920%0,00
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,6982700,7054700,6766700,698270%2,11
Dogus Otomotiv Servis ve Ticaret A.S.2,52502,55002,46252,5250%2,02
Dogusan Boru Sanayii ve Ticaret A.S.1,81911,95781,74571,8191%-0,45
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.2,02842,02841,97162,0190%2,40
Dunya Holding A.Ş.11,679211,815011,407511,6792%2,38
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0835430,0857530,0828800,083543%0,00
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1766660,1766660,1666660,173333%4,00
Eczacibasi Yatirim Holding A.S.1,75001,76671,70001,7500%4,48
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,29232,29232,24422,2730%0,43
Ege Endustri ve Ticaret A.S.8,65009,00008,55008,6500%4,22
Ege Profil ve Sanayi A.S.0,1296950,1304960,1208890,129695%0,62
Ege Seramik Sanayi ve Ticaret A.Ş.1,19001,20001,17001,1900%0,85
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,8935300,9043000,8827600,893530%0,61
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,5040000,5066700,4906700,504000%1,07
Emek Elektrik Endüstrisi A.Ş.0,5550000,5700000,5450000,555000%1,83
Eminis Ambalaj A.S.1,84421,84421,82871,8442%-0,42
Enka Insaat ve Sanayi A.S.0,6950300,7000310,6600290,695030%5,30
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,38331,42241,35721,3833%1,92
Eregli Demir ve Celik Fabrikalari T.A.S.0,3972720,4007570,3798480,397272%3,64
Ersu Meyve ve Gida Sanayi A.S.0,8038800,8195400,7986600,803880%-0,65
Escort Teknoloji Yatırım A.Ş.0,0335590,0341090,0326420,033559%2,24
Federal-Mogul Izmit Piston4,78575,42864,57144,7857%-0,74
Fenerbahçe Futbol A.Ş.5,66305,71065,61555,6630%1,71
Ford Otomotiv Sanayi A.Ş.1,16001,18001,13001,1600%0,87
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0077580,0078080,0076100,007758%1,29
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.1,78591,78591,76111,7859%1,41
Garanti Faktoring A.S.0,5625300,5693000,5557500,562530%0,81
Garanti Yatirim Ortakligi A.S.0,4062900,4062900,3930100,400980%1,34
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0665100,0665100,0647600,066510%2,70
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,2786400,2822830,2731770,278640%2,00
Goodyear Lastikleri T.A.Ş.0,1019270,1027110,1003590,101927%0,78
Göltaş Göller Bölgesi Çimento A.Ş.3,96003,98003,90003,9600%1,54
GSD Denizcilik Gayrimenkul A.Ş.0,4333200,4533200,4299900,433320%4,00
GSD Holding A.S.0,3611100,3611100,3388900,350000%6,78
Gubre Fabrikalari T.A.S.0,1684000,1690800,1657100,168400%0,40
Hacı Ömer Sabancı Holding A.Ş.2,97362,99992,76302,9736%4,63
Hektaş Ticaret T.A.Ş.0,0177620,0177620,0170790,017591%0,98
Hürriyet Gazetecilik ve Matbaacılık A.Ş.2,76442,76442,66832,7644%3,60
ICBC Turkey Bank A.S.0,3558900,3901100,3490400,355890%10,64
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1370000,1390000,1340000,137000%0,74
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,7498300,7593600,7466500,749830%0,85
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,7600000,7700000,7400000,760000%2,70
Ihlas Holding A.S.1,02931,03711,00571,0293%2,34
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,1235290,1235290,1211930,121193%0,48
Intema Insaat ve Tesisat Malzeme A.S.0,6969100,6969100,6712200,687280%2,39
Inveo Yatırım Holding A.Ş.0,0542810,0571380,0535670,054281%0,44
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,5283900,5347500,5220200,528390%1,22
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,5283860,5347520,5220200,528386%1,22
Is Finansal Kiralama A.S.0,2594100,2743800,2560900,259410%1,96
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,13121,16401,10771,1312%4,33
Isiklar Enerji ve Yapı Holding A.Ş.0,6400000,6400000,6100000,640000%3,23
Izmir Demir Celik Sanayi A.S.0,6557000,6723000,6142000,655700%9,72
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,9360000,9420000,9060000,936000%3,31
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,9056200,9056200,8694000,898380%0,81
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,7677500,7677500,7267300,756030%2,38
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,3264900,3319400,3138000,326490%3,45
Karsan Otomotiv Sanayii ve Ticaret A.S.3,67673,70073,58063,6767%2,68
Karsu Tekstil Sanayii ve Ticaret A.S.1,57001,62001,56001,5700%-1,26
Kartonsan Karton Sanayi ve Ticaret A.Ş.71,428671,428663,571464,2857%-10,00
Kent Gıda Maddeleri Sanayii A.Ş.0,0195000,0196000,0193000,019500%0,52
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1353900,1371900,1353900,135390%-1,31
Kervansaray Yatirim Holding A.S.1,43081,43081,41901,4308%0,00
Klimasan Klima Sanayi ve Ticaret A.Ş.0,4734800,4810600,4659100,473480%1,62
Koç Holding A.Ș.7,58857,67337,24937,5885%3,47
Konfrut Gida Sanayi ve Ticaret A.S.0,0528120,0528120,0518750,052500%0,60
Konya Cimento Sanayii A.S.16,300016,500016,100016,3000%1,24
Kordsa Teknik Tekstil A.S.0,1257960,1263220,1236900,125796%2,14
Koza Anadolu Metal Madencilik A.S.0,2219400,2263200,2161000,221940%1,33
Kristal Kola ve Meşrubat Sanayi A.Ş.1,70161,70161,64791,6786%0,46
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,39001,41001,38001,3900%-0,71
Kütahya Porselen Sanayi A.Ş.1,18831,23381,11041,1883%5,17
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0418290,0436580,0402430,041829%3,00
Logo Yazilim Sanayi ve Ticaret A.S.2,73332,78332,46672,7333%10,07
Luks Kadife Ticaret Sanayii A.S.0,9058800,9058800,8836000,905880%2,52
Lydia Holding AS0,8516920,8516920,8173500,844824%3,36
Makina Takim Endustrisi A.S.0,7009100,7646300,6918100,700910%0,00
Marmaris Altinyunus Turistik Tesisler A.S.3,67503,70003,62503,6750%0,68
Marshall Boya ve Vernik Sanayi A.Ş.10,829910,829910,701710,8299%0,60
Marti Otel İşletmeleri A.Ş.1,37001,37001,32001,3400%0,75
Mazhar Zorlu Holding A.S.1,57001,58001,53001,5700%1,29
Menderes Tekstil Sanayi ve Ticaret A.S.0,2622200,2622200,2553200,262220%4,11
Merko Gıda Sanayi ve Ticaret A.Ş.1,45731,49281,43951,4573%0,00
Metemtur Otelcilik ve Turizm AS1,00921,01850,9998501,0092%0,46
Metro Ticari ve Mali Yatirimlar Holding A.S.0,7792500,7895800,7637700,779250%0,67
Metro Yatirim Ortakligi A.S.1,04001,04671,01331,0400%1,96
Migros Ticaret Anonim Sirketi8,50008.600.000,008.300.000,008.600.000,00%2,99
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,8516900,8516900,8173500,844820%3,36
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,15421,16381,13051,1542%2,53
Mondi Turkey Corrugated Cardboard Inc.1,15421,16381,13051,1542%2,53
Net Holding A.S.0,2998400,3025600,2971100,299840%0,00
Netas Telekomunikasyon A.S.3,32503,37503,17503,3250%4,72
Nuh Cimento Sanayi A.S.3,07503,07502,97503,0250%1,68
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,6000000,6150000,5850000,600000%2,13
Otokar Otomotiv ve Savunma Sanayi A.Ş.6,25006,30006,10006,2500%1,63
Oyak Cimento Fabrikalari A.S.0,5226990,5226990,5069780,514839%1,55
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0147950,0150640,0147280,014795%-0,45
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.1,87001,87001,64001,6500%-2,94
Parsan Makina Parçaları Sanayi A.Ş.0,5257400,5397000,5210800,525740%0,00
Penguen Gıda Sanayi A.Ş.1,81191,82061,77741,8119%1,94
Petkim Petrokimya Holding A.S.0,5380500,5429000,5138100,538050%2,78
Petrokent Turizm A.Ş.11,730011,730011,424011,7300%1,77
Pınar Entegre Et ve Un Sanayi A.Ş.0,1600000,1600000,1542850,160000%2,75
Pinar Su Sanayi ve Ticaret A.S.0,1529220,1529220,1457260,149324%1,22
Pinar Sut Mamulleri Sanayii A.S.0,2328570,2342850,2271420,232857%-0,61
QNB Bank A.Ş.0,2978090,3009110,2885030,297809%2,67
QNB Finansal Kiralama A.S.0,8428200,8480600,8166500,842820%3,20
QNB Finansal Kiralama A.Ş.0,0969210,0975230,0939110,096921%3,21
QNB Finansbank A.Ş.0,4889400,4940300,4736600,488940%2,67
Ral Yatirim Holding A.S.0,3365000,3466730,3349350,336500%-1,83
Ray Sigorta A.S.0,9505800,9588400,9340500,950580%2,68
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,6850000,6950000,6700000,685000%0,74
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,8151830,8290000,8013670,815183%1,72
Sanko Pazarlama İthalat İhracat A.Ş.1,33871,35591,31111,3387%2,11
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0885000,0890000,0870000,088500%0,57
Sasa Polyester Sanayi A.Ş.0,0087060,0087570,0083950,008706%3,70
Selcuk Gida Endustri Ihracat A.S.18,610718,827118,177918,6107%2,38
Serve Film Prodüksiyon Eglence A.S.1,39001,41001,38001,3900%-0,71
Soktas Tekstil Sanayi ve Ticaret A.S.1,19221,19221,16641,1664%-0,73
Sonmez Filament Sentetik A.S.1,18001,18001,15001,1800%1,72
Sonmez Pamuklu Sanayii A.S.0,2558700,2589710,2543190,255870%-0,60
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,55002,55002,54002,5500%0,00
Şeker Finansal Kiralama A.Ş.1,24421,24421,19701,1970%0,00
Şekerbank T.A.Ş.0,3787300,3787300,3634000,372160%2,41
Tat Gida Sanayi A.S.2,46002,47002,40002,4600%1,65
Tek Art Insaat Ticaret Turizm A.S.3,26563,31223,21903,2656%0,72
Tera Finansal Yatırımlar Holding A.Ş.0,5233320,5233320,5061260,520464%3,71
Tera Yatirim Teknoloji Holding A.Ş.0,4906430,4929240,4815150,490643%1,90
Tofas Turk Otomobil Fabrikasi A.S.3,07803,10502,92503,0780%5,23
Tukas Gida Sanayi ve Ticaret A.S.0,2166660,2185180,2129620,216666%1,74
Tupras Turkiye Petrol Rafinerileri A.S.1,75711,77141,68571,7571%3,36
Turcas Petrol A.S.0,9127800,9191200,8810900,912780%2,86
Turk Prysmian Kablo ve Sistemleri A.S.0,6516300,6570000,6382300,651630%1,67
Turk Sise ve Cam Fabrikalari A.S.0,6852400,6852400,6540900,680050%3,15
Turk Traktor ve Ziraat Makineleri A.S.7,10007,15006,95007,1000%2,16
Turkcell Iletisim Hizmetleri A.S.4,65874,75934,45764,6587%3,73
Turkish Airlines Inc.0,0010700,0010700,0010300,001070%3,88
Turkiye Sigorta A.S.0,0308840,0308840,0296770,030642%1,60
Turkiye Sınai Kalkınma Bankası A.Ş.0,1666300,1707900,1652100,165210%2,65
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,77021,77021,72661,7528%0,50
Türkiye Garanti Bankası A.Ş.1,19791,19791,13461,1864%4,04
Türkiye Kalkınma ve Yatırım Bankası A.Ş.1,01431,01430,9765201,0017%1,27
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,4949200,5050800,4813600,494920%2,10
Usak Seramik Sanayii A.S.0,0747680,0760570,0734780,074768%0,87
Ülker Bisküvi Sanayi A.Ş.6,45006,50006,20006,4500%3,20
Vakif Finansal Kiralama A.S.0,0086770,0086770,0084400,008629%1,10
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0380930,0380930,0372190,038093%4,10
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,7130600,7519600,7065800,713060%2,80
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2548400,2592200,2493800,254840%1,30
Vestel Elektronik Sanayi ve Ticaret A.S.5,60005,65005,40005,6000%3,70
Viking Kagit ve Seluloz A.S.0,9900001,00000,9800000,990000%1,02
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0690000,0740000,0690000,072000%4,35
Yapi ve Kredi Bankasi A.S.1,02831,03470,9835901,0283%3,87
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2849900,2894100,2783600,284990%0,78
Yesil Yapi Endustrisi A.S.0,4643110,4643110,4533220,461564%2,44
Yesil Yatirim Holding A.S.1,32001,33001,30001,3200%0,76
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0905170,0905170,0886950,090517%1,36
Zorlu Enerji Elektrik Üretim A.Ş.1,47871,49211,45181,4787%0,92