Amerikan Doları 50,0184 %0,00Euro 56,1752 %0,01Gram Altın 6.574,00 %0,09Ons Altın 4.065,04 %0,09Brent Petrol 95,0478 %-0,14EUR/USD 1,1231 %0,01Bitcoin 80.169,86 %0,04Ethereum 2.422,44 %0,06

27 Eylül 2004 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,8600000,8933330,8433330,860000%1,18
Afyon Çimento Sanayi T.A.Ş.0,1518100,1586500,1477000,151810%2,78
Akbank T.A.Ş.2,40322,43832,38572,4032%-0,72
Akçansa Çimento Sanayi ve Ticaret A.Ş.4,10004,17504,10004,1000%-2,38
Akenerji Elektrik Üretim A.Ş.1,03681,06081,03681,0368%-1,52
Akin Tekstil A.S.2,37002,37002,32002,3300%-1,27
Aksa Akrilik Kimya Sanayii A.Ş.0,1013600,1020590,1006610,101360%0,69
Aksigorta A.Ş.1,41321,42771,40591,4132%-1,02
Aksu Enerji Ve Ticaret A.S.0,7444900,7489300,7400600,744490%-1,76
Alarko Carrier Sanayi ve Ticaret A.S.10,500010,800010,500010,5000%-0,94
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0346200,0351470,0346200,034620%-1,99
Alarko Holding A.Ş.1,60151,63541,59021,6015%-1,39
Alcatel Lucent Teletas Telekomunikasyon A.S.2,97463,04772,95022,9746%-1,61
Alkim Alkali Kimya A.S.0,3873580,3939510,3832370,387358%1,08
Alkim Kagit Sanayi ve Ticaret A.S.0,1138090,1157140,1128570,113809%0,00
Altinyunus Cesme Turistik Inc.1,94491,94491,87011,9449%-0,95
Anadolu Anonim Türk Sigorta Şirketi0,4558970,4674880,4501020,455897%-3,67
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,5794340,5869590,5769250,579434%-0,86
Anadolu Grubu Holding A.S.0,1260000,1260000,1260000,126000%0,00
Anadolu Hayat Emeklilik A.S.0,9500500,9861300,9500500,950050%-1,86
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,9835890,9987210,9785450,983589%-1,52
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,2190220,2219420,2131810,219022%0,67
Arcelik A.S.8,92688,92688,78058,7805%-1,10
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,6507700,6606800,6045200,650770%7,07
Arsan Tekstil Sanayi ve Ticaret A.S.0,0493980,0493980,0485970,049131%0,00
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1477520,1484870,1448120,147752%1,00
Ata Gayrimenkul Yatirim Ortakligi A.S.0,8780600,8994800,8709200,878060%-1,60
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,4928500,4991700,4802100,492850%6,85
Atlantis Yatirim Holding A.S.1,82561,92471,81151,8256%-2,27
Atlas Yatırım Ortaklığı A.Ş.0,5726300,5824100,5677300,572630%-0,85
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,07671,10101,07671,0767%-0,75
Ayen Enerji A.S.0,8758500,9652200,8758500,875850%-10,91
Aygaz A.S.3,55003,55003,47503,5250%0,00
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,71821,74001,71821,7182%-1,67
Bak Ambalaj Sanayi ve Ticaret A.S.0,9186410,9186410,9035810,912617%-0,66
Banvit Bandirma Vitaminli Yem Sanayii A.S.2,12002,16002,10002,1200%0,47
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0289450,0299610,0288180,028945%-2,57
Batisoke Cimento Sanayi ve Ticaret A.S.0,4302600,4302600,4143200,422290%2,91
Besiktas Futbol Yatirimlari A.S.0,3982560,4042000,3962740,398256%-2,90
Big Medya Teknoloji Anonim Sirketi4,99654,99654,82664,8266%-2,03
Birlik Mensucat Fabric Industry and Trade Inc.6,05186,18336,01896,0518%0,55
Blume Metal Kimya Anonim Sirketi0,1971850,1999360,1953510,197185%-0,46
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,08002,16002,02002,0800%1,96
Borusan Yatirim ve Pazarlama A.S.4,30004,45004,30004,3000%-2,27
Bosch Fren Sistemleri A.Ş.630,00705,00630,00630,00%-19,75
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0313320,0313320,0308040,030980%-1,12
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,37801,41461,37801,3780%-0,88
Burcelik Bursa Celik Dokum Sanayi A.S.0,0869230,0892300,0838460,086923%5,61
Burcelik Vana Sanayi ve Ticaret A.S.1,30171,30171,25521,2629%0,62
Bursa Cimento Fabrikasi A.S.1,40141,41211,36931,4014%2,34
Celik Halat ve Tel Sanayii A.S.0,9088200,9495100,9088200,908820%0,00
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,9569000,9569000,9310300,939660%-0,91
Cim Beton Hazirbeton Prefabrication A.S.9,75009,75009,60009,7000%0,00
Cimentas Izmir Cimento Fabrikasi A.S.2,62902,62902,55672,6290%0,93
Coca-Cola İçecek A.Ş.6,25006,35006,10006,2500%0,00
Cosmos Yatirim Holding A.S.1,76041,76041,66081,7272%-0,95
Çelebi Hava Servisi A.Ş.3,41673,41673,36113,3889%0,00
Çimsa Çimento Sanayi ve Ticaret A.Ş.3,87504,00003,85003,8750%-3,73
Dagi Yatirim Holding A.S.1,45371,45371,42381,4238%-1,38
Dardanel Onentas Gida Sanayi A.S.1,45001,51001,42001,4500%0,00
Demisas Dokum Emaye Sanayi A.S.0,8798500,9101900,8798500,879850%-3,33
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.4,75005,20004,47504,7500%-10,38
Derimod Konfeksiyon Ayakkabi A.S.0,7892800,8055200,7860300,789280%0,00
Desa Deri Sanayi Ve Ticaret A.S.0,1547570,1547570,1511160,153544%2,02
Deva Holding A.S.0,7822200,7822200,7357100,739940%-12,50
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.4,42504,57504,17504,4250%4,12
Dogan Burda Magazine Publishing and Media Inc.4,99654,99654,82164,8216%-2,03
Dogan Sirketler Grubu Holdings A.S.0,8328300,8328300,8028200,817830%-0,91
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,7168660,7332830,7113940,716866%-1,50
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,7168700,7332800,7113900,716870%-1,50
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,6910700,7054700,6838700,691070%-1,03
Dogus Otomotiv Servis ve Ticaret A.S.2,50002,57502,47502,5000%-0,99
Dogusan Boru Sanayii ve Ticaret A.S.1,74571,81101,71311,7457%-1,83
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.2,06642,06642,02842,0379%-0,46
Dunya Holding A.Ş.11,815012,086611,815011,8150%-1,14
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0846480,0868580,0839850,084648%0,79
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1833330,1833330,1766660,176666%-1,85
Eczacibasi Yatirim Holding A.S.1,93332,03331,91671,9333%-1,70
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,40792,40792,27302,2827%-0,84
Ege Endustri ve Ticaret A.S.9,35009,60009,05009,3500%6,86
Ege Profil ve Sanayi A.S.0,1304960,1312960,1304960,130496%-1,21
Ege Seramik Sanayi ve Ticaret A.Ş.1,21001,22001,19001,2100%0,00
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,8666200,8989100,8666200,866620%-4,73
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,5146700,5253300,5146700,514670%-2,03
Emek Elektrik Endüstrisi A.Ş.0,5650000,5850000,5550000,565000%0,89
Eminis Ambalaj A.S.1,93721,93721,83651,8907%1,24
Enka Insaat ve Sanayi A.S.0,6900300,7100310,6900300,690030%-2,82
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,35721,38331,35721,3572%-1,89
Eregli Demir ve Celik Fabrikalari T.A.S.0,3833330,3937880,3833330,383333%-3,51
Ersu Meyve ve Gida Sanayi A.S.0,8038800,8143200,8038800,803880%-1,28
Escort Teknoloji Yatırım A.Ş.0,0339260,0344760,0333760,033926%0,55
Federal-Mogul Izmit Piston4,57144,89294,39294,5714%-1,54
Fenerbahçe Futbol A.Ş.5,66305,71065,61555,6630%-0,83
Ford Otomotiv Sanayi A.Ş.1,18001,20001,17001,1800%-1,67
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0075110,0077580,0075110,007511%-2,57
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.1,77351,78591,76111,7735%0,00
Garanti Faktoring A.S.0,5704300,5760800,5647800,570430%0,00
Garanti Yatirim Ortakligi A.S.0,4062900,4062900,3983200,398320%-1,96
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0656350,0673850,0656350,065635%-2,60
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,2841040,2859250,2804610,284104%1,30
Goodyear Lastikleri T.A.Ş.0,1050630,1066310,1042790,105063%-1,47
Göltaş Göller Bölgesi Çimento A.Ş.3,92003,96003,92003,9200%-1,51
GSD Denizcilik Gayrimenkul A.Ş.0,4399900,4499900,4399900,439990%-0,75
GSD Holding A.S.0,4000000,4000000,3777800,383330%-2,82
Gubre Fabrikalari T.A.S.0,1700900,1751400,1700900,170090%-1,94
Hacı Ömer Sabancı Holding A.Ş.2,94722,99992,92092,9472%-2,61
Hektaş Ticaret T.A.Ş.0,0181040,0181040,0177620,017762%-0,95
Hürriyet Gazetecilik ve Matbaacılık A.Ş.2,78852,78852,74042,7404%-1,72
ICBC Turkey Bank A.S.0,3558900,3695700,3490400,355890%-3,70
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1410000,1420000,1380000,141000%1,44
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,7879600,8038400,7784300,787960%2,48
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,7400000,7700000,7400000,740000%-2,63
Ihlas Holding A.S.1,04501,07641,03711,0450%-0,75
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,1241130,1241130,1211930,122069%0,72
Intema Insaat ve Tesisat Malzeme A.S.0,7450900,7450900,7290300,732240%0,00
Inveo Yatırım Holding A.Ş.0,0528520,0547570,0514240,052852%-3,06
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,5347500,5411200,5283900,534750%1,20
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,5347520,5411180,5283860,534752%1,20
Is Finansal Kiralama A.S.0,2411200,2527600,2411200,241120%-3,33
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,14991,16871,13591,1499%1,24
Isiklar Enerji ve Yapı Holding A.Ş.0,6300000,6500000,6300000,630000%-1,56
Izmir Demir Celik Sanayi A.S.0,6059000,6474000,6059000,605900%-8,18
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,9900001,07400,9900000,990000%-0,60
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,8983800,8983800,8549100,862150%-2,46
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,3174300,3319400,3156100,317430%-4,37
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,7618900,7618900,7267300,726730%-3,88
Karsan Otomotiv Sanayii ve Ticaret A.S.3,72473,74883,70073,7247%-0,64
Karsu Tekstil Sanayii ve Ticaret A.S.1,57001,59001,57001,5700%-0,63
Kartonsan Karton Sanayi ve Ticaret A.Ş.65,357165,357157,857161,4286%-4,97
Kent Gıda Maddeleri Sanayii A.Ş.0,0195000,0196000,0194000,019500%0,52
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1371900,1399000,1353900,137190%-0,65
Kervansaray Yatirim Holding A.S.1,45451,46631,43081,4545%0,41
Klimasan Klima Sanayi ve Ticaret A.Ş.0,4734800,4810600,4734800,473480%-2,35
Koç Holding A.Ș.7,75817,88527,50377,7581%1,67
Konfrut Gida Sanayi ve Ticaret A.S.0,0534370,0534370,0525000,052812%-1,17
Konya Cimento Sanayii A.S.17,000017,100016,400017,0000%4,29
Kordsa Teknik Tekstil A.S.0,1263220,1279010,1257960,126322%-1,64
Koza Anadolu Metal Madencilik A.S.0,2190200,2219400,2131800,219020%0,67
Kristal Kola ve Meşrubat Sanayi A.Ş.1,86261,86261,74761,7476%-4,60
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,46001,52001,43001,4600%3,55
Kütahya Porselen Sanayi A.Ş.1,20131,27271,15581,2013%-6,57
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0414630,0424390,0396340,041463%3,03
Logo Yazilim Sanayi ve Ticaret A.S.2,76672,80002,53332,7667%7,79
Luks Kadife Ticaret Sanayii A.S.0,9058800,9949800,9058800,905880%0,83
Lydia Holding AS0,8654290,8654290,8448240,851692%-0,80
Makina Takim Endustrisi A.S.0,7009100,7373200,6918100,700910%-2,53
Marmaris Altinyunus Turistik Tesisler A.S.3,60003,67503,60003,6000%-1,37
Marshall Boya ve Vernik Sanayi A.Ş.10,701710,893910,509410,7017%-0,60
Marti Otel İşletmeleri A.Ş.1,35001,35001,32001,3200%-1,49
Mazhar Zorlu Holding A.S.1,51001,57001,50001,5100%-4,43
Menderes Tekstil Sanayi ve Ticaret A.S.0,2622200,2656700,2587700,262220%1,33
Merko Gıda Sanayi ve Ticaret A.Ş.1,49281,52841,47501,4928%0,00
Metemtur Otelcilik ve Turizm AS1,00451,01850,9951701,0045%-0,46
Metro Ticari ve Mali Yatirimlar Holding A.S.0,7999000,7999000,7844100,799900%0,65
Metro Yatirim Ortakligi A.S.0,8466700,8866700,8466700,846670%-21,12
Migros Ticaret Anonim Sirketi8,45008.600.000,008.450.000,008.600.000,00%-1,15
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,8654300,8654300,8448200,851690%-0,80
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,15421,17321,15421,1542%-1,22
Mondi Turkey Corrugated Cardboard Inc.8,80008,80008,75008,7500%648,82
Net Holding A.S.0,2998400,3052900,2998400,299840%-0,90
Netas Telekomunikasyon A.S.3,35003,37503,32503,3500%-1,47
Nuh Cimento Sanayi A.S.3,07503,07503,00003,0500%0,83
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,6050000,6475000,6000000,605000%1,68
Otokar Otomotiv ve Savunma Sanayi A.Ş.6,30006,40006,20006,3000%0,80
Oyak Cimento Fabrikalari A.S.0,5384190,5384190,5148390,530559%3,05
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0150640,0154670,0149970,015064%-0,88
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.1,70001,70001,63001,6400%-2,96
Parsan Makina Parçaları Sanayi A.Ş.0,5583100,5815700,5303900,558310%5,26
Penguen Gıda Sanayi A.Ş.1,80331,83781,80331,8033%-0,95
Petkim Petrokimya Holding A.S.0,5283600,5429000,5283600,528360%-1,80
Petrokent Turizm A.Ş.11,730011,934011,628011,7300%-0,86
Pınar Entegre Et ve Un Sanayi A.Ş.0,1714280,1757140,1614280,171428%6,19
Pinar Su Sanayi ve Ticaret A.S.0,1574200,1574200,1502240,152023%0,00
Pinar Sut Mamulleri Sanayii A.S.0,2414280,2500000,2371420,241428%2,42
Platform Turizm Tasimacilik A.S.27,030027,220027,030027,2200%-0,80
QNB Bank A.Ş.0,2218060,2233570,2140500,221806%-26,67
QNB Finansal Kiralama A.S.0,8428200,8532900,8375900,842820%0,00
QNB Finansal Kiralama A.Ş.0,0969210,0981250,0963190,096921%0,00
QNB Finansbank A.Ş.0,3641600,3667000,3514300,364160%-26,67
Ral Yatirim Holding A.S.0,3482390,3544990,3404130,348239%1,60
Ray Sigorta A.S.0,9753800,9919100,8844500,975380%0,00
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,7050000,7100000,6900000,705000%1,44
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,8151830,8220920,8082750,815183%0,00
Sanko Pazarlama İthalat İhracat A.Ş.1,32831,35591,32831,3283%-1,28
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0870000,0890000,0860000,087000%-1,69
Sasa Polyester Sanayi A.Ş.0,0087060,0088610,0087060,008706%-1,17
Selcuk Gida Endustri Ihracat A.S.18,827119,259918,827118,8271%-1,14
Serve Film Prodüksiyon Eglence A.S.1,46001,52001,43001,4600%3,55
Soktas Tekstil Sanayi ve Ticaret A.S.1,23511,23511,18361,1922%-2,11
Sonmez Filament Sentetik A.S.1,22001,25001,20001,2200%3,39
Sonmez Pamuklu Sanayii A.S.0,2558700,2620730,2543190,255870%-0,60
Şeker Finansal Kiralama A.Ş.1,25361,25361,19701,2347%2,34
Şekerbank T.A.Ş.0,3721600,3721600,3568300,361210%-1,20
Tat Gida Sanayi A.S.2,49002,52002,47002,4900%-0,40
Tek Art Insaat Ticaret Turizm A.S.3,26563,28893,24233,2656%-0,71
Tera Finansal Yatırımlar Holding A.Ş.0,5233320,5233320,5132950,513295%-1,38
Tera Yatirim Teknoloji Holding A.Ş.0,4929240,5225920,4883600,492924%-2,70
Tofas Turk Otomobil Fabrikasi A.S.3,21303,24003,10503,2130%1,42
Tukas Gida Sanayi ve Ticaret A.S.0,2166660,2203700,2166660,216666%-1,68
Tupras Turkiye Petrol Rafinerileri A.S.1,74291,77141,72861,7429%-0,81
Turcas Petrol A.S.0,8874300,9064500,8810900,887430%-1,41
Turk Prysmian Kablo ve Sistemleri A.S.0,6543200,6623600,5953200,654320%0,41
Turk Sise ve Cam Fabrikalari A.S.0,6956200,6956200,6800500,685240%-0,75
Turk Traktor ve Ziraat Makineleri A.S.7,00007,10006,95007,0000%-1,41
Turkcell Iletisim Hizmetleri A.S.4,52474,62524,52474,5247%-2,88
Turkish Airlines Inc.0,0011300,0011300,0010900,001120%1,82
Turkiye Sigorta A.S.0,0311250,0311250,0301600,030160%-3,10
Turkiye Sınai Kalkınma Bankası A.Ş.0,1680600,1722500,1637800,163780%-1,71
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,84871,84871,77891,7789%-2,86
Türkiye Garanti Bankası A.Ş.1,19791,19791,16331,1633%-1,94
Türkiye Kalkınma ve Yatırım Bankası A.Ş.1,15291,15291,08361,0962%3,57
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,6474600,6711900,5728800,647460%14,37
Usak Seramik Sanayii A.S.0,0773460,0786350,0747680,077346%3,45
Ülker Bisküvi Sanayi A.Ş.6,35006,50006,30006,3500%-1,55
Vakif Finansal Kiralama A.S.0,0087720,0087720,0085820,008582%-1,09
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0384680,0384680,0378430,038093%0,00
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,7454700,7519600,7001000,745470%0,88
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2723400,2723400,2603100,272340%4,18
Vestel Elektronik Sanayi ve Ticaret A.S.5,65005,80005,60005,6500%0,00
Viking Kagit ve Seluloz A.S.0,9900001,02000,9900000,990000%0,00
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0740000,0740000,0720000,073000%-1,35
Yapi ve Kredi Bankasi A.S.1,03471,05381,02831,0347%-2,41
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2872000,2982400,2872000,287200%-2,25
Yesil Yapi Endustrisi A.S.0,4725540,4725540,4643110,467059%-0,58
Yesil Yatirim Holding A.S.1,40001,44001,34001,4000%3,70
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0899100,0917320,0899100,089910%-0,67
Zorlu Enerji Elektrik Üretim A.Ş.1,51901,57281,50561,5190%-0,88