Amerikan Doları 50,0387 %0,04Euro 56,1992 %0,05Gram Altın 6.575,00 %0,11Ons Altın 4.063,88 %0,06Brent Petrol 94,6094 %-0,60EUR/USD 1,1231 %0,01Bitcoin 80.424,01 %0,36Ethereum 2.423,54 %0,11

28 Eylül 2004 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,8500000,8666660,8433330,850000%-1,16
Afyon Çimento Sanayi T.A.Ş.0,1559100,1586500,1531700,155910%2,70
Akbank T.A.Ş.2,42082,42082,36822,4208%0,73
Akçansa Çimento Sanayi ve Ticaret A.Ş.4,17504,22504,05004,1750%1,83
Akenerji Elektrik Üretim A.Ş.1,04481,04481,02881,0448%0,77
Akin Tekstil A.S.2,51002,51002,41002,4800%6,44
Aksa Akrilik Kimya Sanayii A.Ş.0,1020590,1020590,0999610,102059%0,69
Aksigorta A.Ş.1,40591,41321,38401,4059%-0,52
Aksu Enerji Ve Ticaret A.S.0,7489300,7533600,7356300,748930%0,60
Alarko Carrier Sanayi ve Ticaret A.S.10,500010,600010,400010,5000%0,00
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0351470,0351470,0346200,035147%1,52
Alarko Holding A.Ş.1,62411,62411,59021,6241%1,41
Alcatel Lucent Teletas Telekomunikasyon A.S.2,99903,02332,92582,9990%0,82
Alkim Alkali Kimya A.S.0,3914790,3939510,3873580,391479%1,06
Alkim Kagit Sanayi ve Ticaret A.S.0,1142850,1152380,1133330,114285%0,42
Altinyunus Cesme Turistik Inc.1,92622,00101,88881,9262%-0,96
Anadolu Anonim Türk Sigorta Şirketi0,4558970,4578290,4462380,455897%0,00
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,5694000,5744170,5568580,569400%-1,73
Anadolu Grubu Holding A.S.0,1260000,1260000,1220620,126000%0,00
Anadolu Hayat Emeklilik A.S.0,9741000,9861300,9500500,974100%2,53
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,00381,00380,9634131,0038%2,05
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,2190220,2204820,2146410,219022%0,00
Arcelik A.S.8,78058,78058,63428,6342%-1,67
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,7003200,7201400,6507700,700320%7,61
Arsan Tekstil Sanayi ve Ticaret A.S.0,0496650,0496650,0485970,049131%0,00
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1484870,1492220,1470170,148487%0,50
Ata Gayrimenkul Yatirim Ortakligi A.S.0,8852000,9066100,8709200,885200%0,81
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,4991700,5181200,4865300,499170%1,28
Atlantis Yatirim Holding A.S.1,79741,83981,78321,7974%-1,55
Atlas Yatırım Ortaklığı A.Ş.0,5824100,5824100,5579400,582410%1,71
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,07671,10901,06861,0767%0,00
Ayen Enerji A.S.0,8847800,9026600,8713800,884780%1,02
Aygaz A.S.3,55003,55003,47503,5250%0,00
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,70361,71821,69631,7036%-0,85
Bak Ambalaj Sanayi ve Ticaret A.S.0,9276770,9276770,9126170,918641%0,66
Banvit Bandirma Vitaminli Yem Sanayii A.S.2,23002,32002,14002,2300%5,19
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0285650,0288180,0284380,028565%-1,31
Batisoke Cimento Sanayi ve Ticaret A.S.0,4262800,4262800,4183100,422290%0,00
Besiktas Futbol Yatirimlari A.S.0,3982560,4022190,3962740,398256%0,00
Big Medya Teknoloji Anonim Sirketi4,97654,97654,82664,8466%0,41
Birlik Mensucat Fabric Industry and Trade Inc.5,98606,01895,92025,9860%-1,09
Blume Metal Kimya Anonim Sirketi0,1962680,1981020,1944340,196268%-0,47
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,08002,10002,04002,0800%0,00
Borusan Yatirim ve Pazarlama A.S.4,25004,30004,20004,2500%-1,16
Bosch Fren Sistemleri A.Ş.690,00770,00630,00690,00%9,52
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0306280,0306280,0302760,030452%-1,70
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,39021,40241,35371,3902%0,88
Burcelik Bursa Celik Dokum Sanayi A.S.0,0876920,0900000,0869230,087692%0,88
Burcelik Vana Sanayi ve Ticaret A.S.1,27841,27841,25521,2707%0,61
Bursa Cimento Fabrikasi A.S.1,40141,41211,39071,4014%0,00
Celik Halat ve Tel Sanayii A.S.0,9088200,9178600,9088200,908820%0,00
Cemtas Celik Makina Sanayi ve Ticaret A.S.1,00001,00000,9482800,982760%4,59
Cim Beton Hazirbeton Prefabrication A.S.9,70009,70009,55009,6500%-0,52
Cimentas Izmir Cimento Fabrikasi A.S.2,60492,62902,60492,6049%-0,92
Coca-Cola İçecek A.Ş.6,40006,45006,15006,4000%2,40
Cosmos Yatirim Holding A.S.1,84351,84351,67741,7106%-0,96
Çelebi Hava Servisi A.Ş.3,38893,38893,33333,3889%0,00
Çimsa Çimento Sanayi ve Ticaret A.Ş.3,97504,00003,80003,9750%2,58
Dagi Yatirim Holding A.S.1,49351,49351,40391,4437%1,40
Dardanel Onentas Gida Sanayi A.S.1,42001,46001,42001,4200%-2,07
Demisas Dokum Emaye Sanayi A.S.0,8919900,8980600,8616500,891990%1,38
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.5,30005,55004,75005,3000%11,58
Derimod Konfeksiyon Ayakkabi A.S.0,7860300,7957700,7827800,786030%-0,41
Desa Deri Sanayi Ve Ticaret A.S.0,1577920,1577920,1535440,157792%2,77
Deva Holding A.S.0,7441600,7441600,7272500,735710%-0,57
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.4,40004,45004,35004,4000%-0,56
Dogan Burda Magazine Publishing and Media Inc.4,97154,97154,82164,8466%0,52
Dogan Sirketler Grubu Holdings A.S.0,8253300,8253300,8028200,817830%0,00
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,7496990,7551720,7168660,749699%4,58
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,7497000,7551700,7168700,749700%4,58
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,7126600,7342600,6838700,712660%3,12
Dogus Otomotiv Servis ve Ticaret A.S.2,52502,53752,47502,5250%1,00
Dogusan Boru Sanayii ve Ticaret A.S.1,69671,79461,69671,6967%-2,80
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.2,05692,05692,02842,0474%0,47
Dunya Holding A.Ş.11,815011,950811,543411,8150%0,00
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0846480,0850900,0839850,084648%0,00
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1800000,1800000,1733330,176666%0,00
Eczacibasi Yatirim Holding A.S.1,95001,98331,90001,9500%0,86
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,31162,31162,26342,2634%-0,84
Ege Endustri ve Ticaret A.S.9,70009,95009,30009,7000%3,74
Ege Profil ve Sanayi A.S.0,1312960,1312960,1312960,131296%0,61
Ege Seramik Sanayi ve Ticaret A.Ş.1,26001,27001,22001,2600%4,13
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,8450900,8558500,8397000,845090%-2,48
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,5120000,5146700,5040000,512000%-0,52
Emek Elektrik Endüstrisi A.Ş.0,5600000,5600000,5500000,560000%-0,88
Eminis Ambalaj A.S.1,91401,91401,85971,8830%-0,41
Enka Insaat ve Sanayi A.S.0,7150310,7150310,6850300,715031%3,62
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,37021,38331,34421,3702%0,96
Eregli Demir ve Celik Fabrikalari T.A.S.0,3868180,3903030,3763630,386818%0,91
Ersu Meyve ve Gida Sanayi A.S.0,8038800,8091000,7986600,803880%0,00
Escort Teknoloji Yatırım A.Ş.0,0339260,0342930,0335590,033926%0,00
Federal-Mogul Izmit Piston4,60714,78574,53574,6071%0,78
Fenerbahçe Futbol A.Ş.5,66305,71065,56795,6630%0,00
Ford Otomotiv Sanayi A.Ş.1,20001,20001,17001,2000%1,69
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0075110,0075110,0074120,007511%0,00
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.1,78591,78591,76111,7859%0,70
Garanti Faktoring A.S.0,6495000,6495000,5557500,649500%13,86
Garanti Yatirim Ortakligi A.S.0,4434700,4434700,3956700,419570%5,33
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0656350,0660730,0651970,065635%0,00
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,2841040,2877460,2822830,284104%0,00
Goodyear Lastikleri T.A.Ş.0,1050630,1050630,1019270,105063%0,00
Göltaş Göller Bölgesi Çimento A.Ş.3,96003,98003,88003,9600%1,02
GSD Denizcilik Gayrimenkul A.Ş.0,4433200,4433200,4399900,443320%0,76
GSD Holding A.S.0,3777800,3777800,3611100,372220%-2,90
Gubre Fabrikalari T.A.S.0,1717700,1717700,1684000,171770%0,99
Hacı Ömer Sabancı Holding A.Ş.2,92092,94722,84202,9209%-0,89
Hektaş Ticaret T.A.Ş.0,0184450,0184450,0175910,017933%0,96
Hürriyet Gazetecilik ve Matbaacılık A.Ş.2,71642,71642,64422,6683%-2,63
ICBC Turkey Bank A.S.0,3558900,3627300,3490400,355890%0,00
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1530000,1540000,1400000,153000%8,51
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,7943100,8133800,7943100,794310%0,81
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,7500000,7600000,7400000,750000%1,35
Ihlas Holding A.S.1,06071,08431,04501,0607%1,50
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,1220690,1220690,1211930,122069%0,00
Intema Insaat ve Tesisat Malzeme A.S.0,7900500,7900500,7515100,783620%7,02
Inveo Yatırım Holding A.Ş.0,0557090,0595180,0516620,055709%5,41
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,5347500,5347500,5283900,534750%0,00
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,5347520,5347520,5283860,534752%0,00
Is Finansal Kiralama A.S.0,2394600,2427800,2361300,239460%-0,69
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,13591,14061,11241,1359%-1,22
Isiklar Enerji ve Yapı Holding A.Ş.0,6400000,6500000,6300000,640000%1,59
Izmir Demir Celik Sanayi A.S.0,5934500,6017500,5644000,593450%-2,05
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.1,00801,02001,00201,0080%1,82
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,8766400,8766400,8404200,862150%0,00
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,3192400,3228700,3065400,319240%0,57
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,7443100,7443100,7208700,732590%0,81
Karsan Otomotiv Sanayii ve Ticaret A.S.3,77283,82093,70073,7728%1,29
Karsu Tekstil Sanayii ve Ticaret A.S.1,57001,59001,56001,5700%0,00
Kartonsan Karton Sanayi ve Ticaret A.Ş.62,142962,142960,000060,3571%-1,74
Kent Gıda Maddeleri Sanayii A.Ş.0,0194000,0195000,0193000,019400%-0,51
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1353900,1362900,1344800,135390%-1,31
Kervansaray Yatirim Holding A.S.1,47221,49001,44861,4722%1,22
Klimasan Klima Sanayi ve Ticaret A.Ş.0,4772700,4772700,4734800,477270%0,80
Koç Holding A.Ș.7,75817,75817,67337,7581%0,00
Konfrut Gida Sanayi ve Ticaret A.S.0,0543750,0543750,0528120,053437%1,18
Konya Cimento Sanayii A.S.16,800017,000016,800016,8000%-1,18
Kordsa Teknik Tekstil A.S.0,1273750,1279010,1257960,127375%0,83
Koza Anadolu Metal Madencilik A.S.0,2190200,2204800,2146400,219020%0,00
Kristal Kola ve Meşrubat Sanayi A.Ş.1,77821,77821,70921,7246%-1,32
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,46001,48001,44001,4600%0,00
Kütahya Porselen Sanayi A.Ş.1,21431,22731,18831,2143%1,08
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0418290,0420730,0412190,041829%0,88
Logo Yazilim Sanayi ve Ticaret A.S.2,95003,00002,70002,9500%6,63
Luks Kadife Ticaret Sanayii A.S.0,8984500,9133000,8910300,898450%-0,82
Lydia Holding AS0,8516920,8516920,8310870,851692%0,00
Makina Takim Endustrisi A.S.0,7100200,7373200,7009100,710020%1,30
Marmaris Altinyunus Turistik Tesisler A.S.3,60003,62503,50003,6000%0,00
Marshall Boya ve Vernik Sanayi A.Ş.10,765810,829910,701710,7658%0,60
Marti Otel İşletmeleri A.Ş.1,38001,38001,31001,3600%3,03
Mazhar Zorlu Holding A.S.1,52001,53001,48001,5200%0,66
Menderes Tekstil Sanayi ve Ticaret A.S.0,2622200,2622200,2587700,262220%0,00
Merko Gıda Sanayi ve Ticaret A.Ş.1,49281,54611,45731,4928%0,00
Metemtur Otelcilik ve Turizm AS0,9998501,00920,9905000,999850%-0,46
Metro Ticari ve Mali Yatirimlar Holding A.S.0,7895800,7947400,7844100,789580%-1,29
Metro Yatirim Ortakligi A.S.0,8733300,8866700,8400000,873330%3,15
Migros Ticaret Anonim Sirketi8,40008.450.000,008.300.000,008.450.000,00%-1,74
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,8516900,8516900,8310900,851690%0,00
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.1,18281,20651,16381,1828%2,47
Mondi Turkey Corrugated Cardboard Inc.1,18271,20651,16381,1827%-86,48
Net Holding A.S.0,2998400,3025600,2971100,299840%0,00
Netas Telekomunikasyon A.S.3,32503,35003,30003,3250%-0,75
Nuh Cimento Sanayi A.S.3,07503,07503,02503,0500%0,00
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,6100000,6200000,6050000,610000%0,83
Otokar Otomotiv ve Savunma Sanayi A.Ş.6,35006,40006,25006,3500%0,79
Oyak Cimento Fabrikalari A.S.0,5580690,5580690,5305590,550209%3,70
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0154000,0154670,0148620,015400%2,23
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.1,75001,75001,61001,7400%6,10
Parsan Makina Parçaları Sanayi A.Ş.0,5908700,6094800,5536500,590870%5,83
Penguen Gıda Sanayi A.Ş.1,81191,83781,80331,8119%0,48
Petkim Petrokimya Holding A.S.0,5380500,5477500,5332000,538050%1,83
Petrokent Turizm A.Ş.11,526011,628011,526011,5260%-1,74
Pınar Entegre Et ve Un Sanayi A.Ş.0,1728570,1771420,1685710,172857%0,83
Pinar Su Sanayi ve Ticaret A.S.0,1511230,1511230,1484240,150224%-1,18
Pinar Sut Mamulleri Sanayii A.S.0,2385710,2414280,2385710,238571%-1,18
QNB Bank A.Ş.0,2218060,2218060,2187040,221806%0,00
QNB Finansal Kiralama A.S.0,8585300,8637600,8480600,858530%1,86
QNB Finansal Kiralama A.Ş.0,0987270,0993290,0975230,098727%1,86
QNB Finansbank A.Ş.0,3641600,3641600,3590700,364160%0,00
Ral Yatirim Holding A.S.0,3427610,3505860,3388480,342761%-1,57
Ray Sigorta A.S.1,04981,06630,9588401,0498%7,63
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,7650000,7700000,7000000,765000%8,51
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,8151830,8151830,8082750,815183%0,00
Sanko Pazarlama İthalat İhracat A.Ş.1,33871,34561,30421,3387%0,78
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0875000,0875000,0865000,087500%0,57
Sasa Polyester Sanayi A.Ş.0,0087060,0087060,0086020,008706%0,00
Selcuk Gida Endustri Ihracat A.S.18,827119,043518,394318,8271%0,00
Serve Film Prodüksiyon Eglence A.S.1,46001,48001,44001,4600%0,00
Soktas Tekstil Sanayi ve Ticaret A.S.1,19221,19221,16641,1922%0,00
Sonmez Filament Sentetik A.S.1,22001,24001,22001,2200%0,00
Sonmez Pamuklu Sanayii A.S.0,2512180,2558700,2481160,251218%-1,82
Şeker Finansal Kiralama A.Ş.1,26301,26301,22531,2347%0,00
Şekerbank T.A.Ş.0,3612100,3612100,3524600,359020%-0,61
Tat Gida Sanayi A.S.2,45002,46002,43002,4500%-1,61
Tek Art Insaat Ticaret Turizm A.S.3,24233,28893,19563,2423%-0,71
Tera Finansal Yatırımlar Holding A.Ş.0,5376690,5376690,5061260,520464%1,40
Tera Yatirim Teknoloji Holding A.Ş.0,5134630,5294370,4906430,513463%4,17
Tofas Turk Otomobil Fabrikasi A.S.3,24003,24003,15003,2400%0,84
Tukas Gida Sanayi ve Ticaret A.S.0,2166660,2185180,2148140,216666%0,00
Tupras Turkiye Petrol Rafinerileri A.S.1,77141,78571,74291,7714%1,64
Turcas Petrol A.S.0,9001100,9001100,8874300,900110%1,43
Turk Prysmian Kablo ve Sistemleri A.S.0,6596800,6596800,6462700,659680%0,82
Turk Sise ve Cam Fabrikalari A.S.0,6904300,6904300,6748600,690430%0,76
Turk Traktor ve Ziraat Makineleri A.S.7,00007,05006,95007,0000%0,00
Turkcell Iletisim Hizmetleri A.S.4,55824,59174,42414,5582%0,74
Turkish Airlines Inc.0,0011000,0011000,0010000,001100%-1,79
Turkiye Sigorta A.S.0,0306420,0306420,0299190,030401%0,80
Turkiye Sınai Kalkınma Bankası A.Ş.0,1694800,1737100,1652100,165210%0,87
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,81381,81381,74401,7964%0,98
Türkiye Garanti Bankası A.Ş.1,18641,18641,15181,1633%0,00
Türkiye Kalkınma ve Yatırım Bankası A.Ş.1,15921,15921,10251,1214%2,30
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,6576300,7152500,6305100,657630%1,57
Usak Seramik Sanayii A.S.0,0805690,0818580,0773460,080569%4,17
Ülker Bisküvi Sanayi A.Ş.6,45006,65006,35006,4500%1,57
Vakif Finansal Kiralama A.S.0,0087240,0087240,0085820,008677%1,11
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0397160,0397160,0384680,039092%2,62
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,7584400,7908500,7260300,758440%1,74
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2723400,2767200,2712500,272340%0,00
Vestel Elektronik Sanayi ve Ticaret A.S.5,80005,80005,60005,8000%2,65
Viking Kagit ve Seluloz A.S.0,9800001,00000,9800000,980000%-1,01
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0730000,0740000,0720000,072000%-1,37
Yapi ve Kredi Bankasi A.S.1,04111,04751,00911,0411%0,62
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2894100,2938200,2872000,289410%0,77
Yesil Yapi Endustrisi A.S.0,4643110,4643110,4560690,458817%-1,76
Yesil Yatirim Holding A.S.1,40001,43001,38001,4000%0,00
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0905170,0953770,0899100,090517%0,68
Zorlu Enerji Elektrik Üretim A.Ş.1,53241,54591,50561,5324%0,89