Amerikan Doları 50,0237 %0,01Euro 56,1674 %-0,01Gram Altın 6.567,50 %-0,02Ons Altın 4.060,42 %-0,02Brent Petrol 94,6248 %-0,59EUR/USD 1,1228 %-0,02Bitcoin 80.202,00 %0,08Ethereum 2.417,63 %-0,14

8 Ağustos 2005 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.1,14671,26001,14671,2400%9,41
Afyon Çimento Sanayi T.A.Ş.0,4184900,4239700,4157600,415760%0,00
Akbank T.A.Ş.3,22073,36803,22073,3470%4,61
Akçansa Çimento Sanayi ve Ticaret A.Ş.6,50006,65006,50006,5500%0,00
Akenerji Elektrik Üretim A.Ş.0,9411200,9490900,9331400,933140%-0,85
Akin Tekstil A.S.2,50002,58002,50002,5600%-1,54
Akmerkez Gayrimenkul Yatirim Ortakligi A.S.14,705914,797814,705914,7978%0,00
Aksa Akrilik Kimya Sanayii A.Ş.0,0929710,0936700,0922720,092971%-1,48
Aksigorta A.Ş.1,89391,90851,86481,8794%-1,53
Aksu Enerji Ve Ticaret A.S.1,18761,21421,15221,1965%0,00
Alarko Carrier Sanayi ve Ticaret A.S.11,700012,400011,700011,8000%1,72
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0786420,0808380,0773240,078202%0,56
Alarko Holding A.Ş.2,23312,25572,23312,2331%-0,50
Alcatel Lucent Teletas Telekomunikasyon A.S.3,35393,46763,26873,2971%-1,70
Alkim Alkali Kimya A.S.0,3477980,3494460,3428530,344501%-0,95
Alkim Kagit Sanayi ve Ticaret A.S.0,0964280,0971420,0950000,096428%-0,74
Altinyunus Cesme Turistik Inc.6,99417,10636,20876,4331%-2,27
Anadolu Anonim Türk Sigorta Şirketi0,5254410,5293040,5177140,521577%-2,17
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,7399700,7713240,7399700,752512%0,84
Anadolu Grubu Holding A.S.0,5473380,5621300,5276150,552269%1,82
Anadolu Hayat Emeklilik A.S.0,8160800,8230600,8056200,809110%-2,11
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,19041,21061,17021,2005%2,59
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,3854790,3913190,3825590,385479%1,54
Arcelik A.S.8,09768,24398,09768,1951%-0,59
Arena Bilgisayar Sanayi ve Ticaret A.Ş.1,60681,61731,59621,6068%-1,30
Arsan Tekstil Sanayi ve Ticaret A.S.0,0341780,0363140,0339110,034979%0,77
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,3263780,3307880,3249080,326378%0,00
Ata Gayrimenkul Yatirim Ortakligi A.S.1,16361,18501,14221,1636%1,88
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,5939400,6002600,5813100,587630%0,00
Atlantis Yatirim Holding A.S.1,23411,25671,23411,2454%1,38
Atlas Yatırım Ortaklığı A.Ş.0,7869900,7869900,7752500,783080%-0,99
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,39241,40051,37621,3762%-0,58
Ayen Enerji A.S.1,20651,21721,19581,2065%-0,44
Aygaz A.S.3,26003,36003,22003,2800%0,61
Bagfas Bandirma Gübre Fabrikaları A.Ş.2,82112,82112,73012,7483%-2,58
Bak Ambalaj Sanayi ve Ticaret A.S.0,8855100,9096050,8855100,897557%-1,32
Banvit Bandirma Vitaminli Yem Sanayii A.S.2,26002,31002,25002,2600%0,44
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0599230,0599230,0594150,059669%-1,26
Batisoke Cimento Sanayi ve Ticaret A.S.0,8884100,8884100,8844200,884420%-0,45
Besiktas Futbol Yatirimlari A.S.4,98874,98874,07844,2968%-5,60
Big Medya Teknoloji Anonim Sirketi3,89734,03723,87733,9972%2,56
BIM Birlesik Magazalar A.S.0,6250000,6250000,6145830,619791%-0,83
Birlik Mensucat Fabric Industry and Trade Inc.6,18336,24916,08476,1176%-1,06
Blume Metal Kimya Anonim Sirketi0,3851990,3907020,3815300,383365%-1,88
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,24002,24002,20002,2000%-0,90
Borusan Yatirim ve Pazarlama A.S.4,40004,50004,38004,4400%0,45
Bosch Fren Sistemleri A.Ş.18,115518,441918,033918,1155%2,30
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0332330,0332330,0326700,032670%-2,52
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.2,09762,14632,07322,1342%2,34
Burcelik Bursa Celik Dokum Sanayi A.S.0,1323070,1361530,1292300,135384%3,53
Burcelik Vana Sanayi ve Ticaret A.S.1,16991,20091,16221,2009%2,65
Bursa Cimento Fabrikasi A.S.3,16663,35913,12383,1452%1,38
Celik Halat ve Tel Sanayii A.S.1,46501,46501,35641,4469%-0,62
Cemtas Celik Makina Sanayi ve Ticaret A.S.2,06902,06902,03452,0517%2,59
Cim Beton Hazirbeton Prefabrication A.S.25,500027,750025,500027,0000%7,57
Cimentas Izmir Cimento Fabrikasi A.S.5,01695,20984,92045,0169%1,96
Coca-Cola İçecek A.Ş.11,300011,500011,000011,2000%-2,61
Cosmos Yatirim Holding A.S.1,08001,12001,08001,1000%2,80
Creditwest Faktoring A.S.0,1239990,1239990,1226660,123999%0,54
Çelebi Hava Servisi A.Ş.5,02785,11114,97225,0000%-0,55
Çimsa Çimento Sanayi ve Ticaret A.Ş.7,75008,00006,95007,9000%1,94
Dagi Yatirim Holding A.S.1,56921,67281,56921,5931%2,04
Dardanel Onentas Gida Sanayi A.S.1,14001,14001,11001,1100%0,00
Demisas Dokum Emaye Sanayi A.S.0,9708700,9830100,9526700,952670%-1,87
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.2,60002,74002,58002,6800%3,88
Derimod Konfeksiyon Ayakkabi A.S.0,6658500,7145700,6626000,691830%4,41
Desa Deri Sanayi Ve Ticaret A.S.0,1175300,1185340,1155200,115520%0,00
Deva Holding A.S.1,47141,53911,34461,5052%1,14
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.8,05008,15008,00008,1500%1,24
Dogan Burda Magazine Publishing and Media Inc.3,89734,03723,87733,9972%2,56
Dogan Sirketler Grubu Holdings A.S.1,13441,14051,12841,1284%-1,05
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,9521730,9576450,9138670,919339%-4,00
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,9521700,9576500,9138700,919340%-4,00
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,9070300,9214300,8998300,899830%0,81
Dogus Otomotiv Servis ve Ticaret A.S.1,83001,86001,81001,8400%0,55
Dogusan Boru Sanayii ve Ticaret A.S.2,15362,26782,13722,2514%6,98
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.1,84831,84831,81991,8389%-1,02
Dunya Holding A.Ş.10,456910,592710,321110,3211%0,00
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,1021080,1043180,1016660,102550%-0,43
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1700000,1700000,1633330,166666%-1,96
Eczacibasi Yatirim Holding A.S.2,52002,52002,49332,4933%-2,09
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,88952,88952,85092,8509%-0,67
Ege Endustri ve Ticaret A.S.9,950010,20009,800010,0000%4,17
Ege Profil ve Sanayi A.S.0,2561880,2561880,2497830,251385%-0,63
Ege Seramik Sanayi ve Ticaret A.Ş.1,30001,30001,28001,2900%-1,53
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,7500000,7800000,7500000,770000%2,67
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.1,14671,15201,13601,1413%-0,93
Emek Elektrik Endüstrisi A.Ş.0,4700000,4750000,4550000,460000%-3,16
Eminis Ambalaj A.S.2,07672,07672,04572,0457%0,00
Enka Insaat ve Sanayi A.S.0,8880390,9000400,8700380,894039%1,36
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,65741,65741,63121,6443%-0,79
Eregli Demir ve Celik Fabrikalari T.A.S.0,4565150,4600000,4530300,456515%-0,76
Ersu Meyve ve Gida Sanayi A.S.0,5898600,5950800,5846400,589860%0,89
Escort Teknoloji Yatırım A.Ş.0,0328250,0331920,0328250,033009%1,12
Federal-Mogul Izmit Piston10,500010,571410,214310,5714%0,68
Fenerbahçe Futbol A.Ş.8,23288,32808,04258,0425%-3,98
Ford Otomotiv Sanayi A.Ş.1,06001,09001,04001,0400%-1,89
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0056830,0057810,0056330,005781%2,63
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.2,85252,85252,70372,7285%-2,65
Garanti Faktoring A.S.0,6596700,6687100,6551500,659670%-0,68
Garanti Yatirim Ortakligi A.S.0,4275300,4301900,4222200,422220%-0,63
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0862010,0862010,0848880,085326%-0,51
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,2021510,2094350,2003290,203972%0,90
Global Yatırım Holding A.Ş.0,2877580,2902600,2852550,285255%-1,72
Goodyear Lastikleri T.A.Ş.0,1183920,1199600,1168240,116824%-2,61
Göltaş Göller Bölgesi Çimento A.Ş.9,08009,08009,08009,0800%0,00
GSD Denizcilik Gayrimenkul A.Ş.0,4986500,4986500,4873200,492990%1,16
GSD Holding A.S.0,5888900,5944400,5777800,588890%-1,85
Gubre Fabrikalari T.A.S.0,1872700,1886100,1859200,187270%0,00
Hacı Ömer Sabancı Holding A.Ş.2,89462,94722,89462,9209%0,91
Hektaş Ticaret T.A.Ş.0,0160540,0163960,0158830,016054%0,00
Hürriyet Gazetecilik ve Matbaacılık A.Ş.3,30773,34623,30773,3077%0,58
ICBC Turkey Bank A.S.0,8555000,8691900,8486500,862340%0,00
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,2360000,2420000,2360000,238000%-1,65
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,5306000,5433100,5210700,524250%-1,20
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,5900000,6000000,5800000,580000%-1,69
Ihlas Holding A.S.0,6835700,6835700,6600000,660000%-2,32
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,1306660,1306660,1284260,129920%0,00
Intema Insaat ve Tesisat Malzeme A.S.1,13051,14331,11761,1176%-1,69
Inveo Yatırım Holding A.Ş.0,0380920,0395200,0378540,038568%1,89
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.1,29231,32421,27961,2923%0,50
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.1,29231,32421,27961,2923%0,50
Is Finansal Kiralama A.S.0,5214800,5214800,5108400,513500%-1,03
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,08891,08891,07021,0702%-2,15
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,1689420,1711510,1667340,168942%0,00
Isiklar Enerji ve Yapı Holding A.Ş.0,8000000,8000000,7700000,780000%-4,88
Izmir Demir Celik Sanayi A.S.0,4448800,4581600,4415600,458160%2,99
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.1,63201,63201,60801,6200%-0,74
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,8402100,8556300,8248000,832510%2,86
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2653600,2701800,2605300,265360%0,00
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,6422600,6485000,6297900,629790%0,00
Karsan Otomotiv Sanayii ve Ticaret A.S.2,54722,54722,47522,4752%-1,90
Karsu Tekstil Sanayii ve Ticaret A.S.0,8200000,8300000,8100000,830000%0,00
Kartonsan Karton Sanayi ve Ticaret A.Ş.119,29120,00115,00117,14%-2,38
Kent Gıda Maddeleri Sanayii A.Ş.35,750038,000035,500037,7500%5,59
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1769000,1805100,1761800,178350%1,65
Kervansaray Yatirim Holding A.S.1,63191,66731,63191,6555%1,45
Klimasan Klima Sanayi ve Ticaret A.Ş.0,6151500,6303000,6151500,618180%1,49
Koç Holding A.Ș.5,21445,25685,12965,2568%0,81
Konfrut Gida Sanayi ve Ticaret A.S.0,0675000,0675000,0668750,067187%0,00
Konya Cimento Sanayii A.S.66,000066,500064,000064,5000%-2,27
Kordsa Teknik Tekstil A.S.0,2252740,2252740,2168530,222116%-1,40
Koza Anadolu Metal Madencilik A.S.0,3854800,3913200,3825600,385480%1,54
Kristal Kola ve Meşrubat Sanayi A.Ş.0,9044500,9197800,8891200,889120%0,87
Kuvva Gıda Ticaret ve Sanayi A.Ş.2,30002,55002,28002,4800%9,25
Kütahya Porselen Sanayi A.Ş.1,62341,62341,59091,6039%-1,20
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0926820,0945120,0920730,092682%0,66
Logo Yazilim Sanayi ve Ticaret A.S.4,43334,46674,33334,4667%0,75
Luks Kadife Ticaret Sanayii A.S.1,11081,11081,10491,1108%-0,53
Lydia Holding AS1,35311,51111,35311,4836%11,92
Makina Takim Endustrisi A.S.0,4642400,4733400,4187300,473340%8,33
Marka Yatirim Holding A.S.0,8233400,8233400,7981300,798130%-1,04
Marmaris Altinyunus Turistik Tesisler A.S.10,800012,200010,400011,3000%11,88
Marshall Boya ve Vernik Sanayi A.Ş.13,585413,585413,329113,3931%0,00
Marti Otel İşletmeleri A.Ş.2,21002,23002,12002,1400%-1,38
Mazhar Zorlu Holding A.S.1,04001,10001,03001,0500%1,94
Menderes Tekstil Sanayi ve Ticaret A.S.0,2553200,2587700,2484100,255320%0,00
Merko Gıda Sanayi ve Ticaret A.Ş.1,31511,33291,29731,2973%-1,35
Metemtur Otelcilik ve Turizm AS1,96231,99041,94361,9530%-1,88
Metro Ticari ve Mali Yatirimlar Holding A.S.0,8824700,8876300,8721500,872150%0,00
Metro Yatirim Ortakligi A.S.0,8666700,8933300,8600000,866670%0,00
Migros Ticaret Anonim Sirketi11,100011,200010,900010,9000%-2,68
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.1,35311,51111,35311,4836%11,92
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,9690000,9975000,9690000,988000%1,96
Mondi Turkey Corrugated Cardboard Inc.0,9689950,9974950,9689950,987995%1,96
Net Holding A.S.0,3352700,3352700,3270900,335270%2,50
Netas Telekomunikasyon A.S.3,40003,47503,35003,4000%0,74
Nuh Cimento Sanayi A.S.4,80004,85004,75004,8250%1,58
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.1,02001,03001,01001,0200%0,00
Otokar Otomotiv ve Savunma Sanayi A.Ş.6,30006,40006,25006,3000%0,00
Oyak Cimento Fabrikalari A.S.0,8984950,9027330,8942570,902733%0,47
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0120370,0120370,0117680,011970%0,00
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.2,60002,60002,54002,5600%-2,29
Parsan Makina Parçaları Sanayi A.Ş.0,9863401,01420,9770300,986340%0,00
Penguen Gıda Sanayi A.Ş.0,8714500,8800800,8628200,871450%-0,98
Petkim Petrokimya Holding A.S.0,5622900,5719800,5574400,562290%0,00
Petrokent Turizm A.Ş.29,000030,000027,000027,2500%1,87
Pınar Entegre Et ve Un Sanayi A.Ş.0,1685710,1771420,1671420,172857%2,54
Pinar Su Sanayi ve Ticaret A.S.0,1799090,1844060,1790090,181708%1,00
Pinar Sut Mamulleri Sanayii A.S.0,2428570,2500000,2428570,247142%1,76
Plastik Kart Akıllı Kart Teknolojileri A.Ş.2,82002,88002,80002,8200%0,00
Platform Turizm Tasimacilik A.S.42,000043,970042,000043,2000–
QNB Bank A.Ş.0,9694320,9771880,9384110,969432%0,81
QNB Finansal Kiralama A.S.2,72222,72222,61752,6436%-2,51
QNB Finansal Kiralama A.Ş.0,3130360,3130360,3009970,304007%-2,51
QNB Finansbank A.Ş.1,59161,60431,54071,5916%0,81
Ral Yatirim Holding A.S.0,1119060,1126880,1111230,111906%0,70
Ray Sigorta A.S.1,38041,38871,30601,3143%-2,45
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.1,18001,21001,18001,1900%-1,65
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,7115580,7253750,7046500,711558%0,00
Sanko Pazarlama İthalat İhracat A.Ş.1,32491,33181,31801,3318%0,00
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,1010000,1020000,0990000,100000%-1,96
Sasa Polyester Sanayi A.Ş.0,0061150,0062700,0060630,006063%0,00
Selcuk Gida Endustri Ihracat A.S.16,663016,879416,446616,4466%0,00
Serve Film Prodüksiyon Eglence A.S.2,30002,55002,28002,4800%9,25
Soktas Tekstil Sanayi ve Ticaret A.S.1,45811,45811,43231,4323%-1,76
Sonmez Filament Sentetik A.S.1,19001,21001,18001,2000%1,69
Sonmez Pamuklu Sanayii A.S.0,2077970,2124500,2077970,210899%0,74
Söke Değirmencilik Sanayi ve Ticaret A.Ş.3,36003,36003,32003,3500%0,90
Şeker Finansal Kiralama A.Ş.1,80971,80971,75321,7720%-0,53
Şekerbank T.A.Ş.1,20401,23691,19311,2150%0,91
Tat Gida Sanayi A.S.2,54002,56002,52002,5600%0,79
Tek Art Insaat Ticaret Turizm A.S.32,656032,656030,090230,3234%-1,52
Tera Finansal Yatırımlar Holding A.Ş.0,5649110,6021900,5649110,573514%2,04
Tera Yatirim Teknoloji Holding A.Ş.0,2510250,2578710,2487440,251025%-1,79
Tofas Turk Otomobil Fabrikasi A.S.2,12002,13002,10002,1100%-0,94
Trabzonspor Sportif Yatirim Ve Ticaret A.S.1,79941,79941,73791,7456%-0,44
Tukas Gida Sanayi ve Ticaret A.S.0,2018510,2037030,2000000,201851%1,87
Tupras Turkiye Petrol Rafinerileri A.S.2,81433,00002,80002,8714%2,03
Turcas Petrol A.S.1,05861,07761,05221,0649%1,82
Turk Prysmian Kablo ve Sistemleri A.S.0,7615800,7615800,7347600,750850%-0,71
Turk Sise ve Cam Fabrikalari A.S.0,9593400,9718000,9510300,951030%-1,72
Turk Traktor ve Ziraat Makineleri A.S.6,90006,90006,70006,8500%0,00
Turkcell Iletisim Hizmetleri A.S.6,11306,11305,98656,0287%-2,05
Turkish Airlines Inc.1,03981,04621,02081,0271%-0,61
Turkiye Sigorta A.S.0,0538060,0545290,0535640,053806%0,00
Turkiye Sınai Kalkınma Bankası A.Ş.0,3999800,4058200,3970600,399980%0,00
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,59751,70221,59751,6533%3,95
Türkiye Garanti Bankası A.Ş.2,08332,10682,07152,0950%0,56
Türkiye Kalkınma ve Yatırım Bankası A.Ş.2,07902,07902,04122,0538%0,00
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,7288100,7322000,7220300,725420%-1,38
Usak Seramik Sanayii A.S.0,1153740,1153740,1134410,114730%-1,66
Ülker Bisküvi Sanayi A.Ş.4,12004,18004,10004,1200%0,00
Vakif Finansal Kiralama A.S.0,0152680,0152680,0149830,014983%-2,47
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0824310,0836800,0818060,083055%0,76
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,9956901,00610,9853200,990510%0,00
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2800000,2821900,2756300,275630%-1,56
Vestel Elektronik Sanayi ve Ticaret A.S.5,20005,35005,15005,2500%2,94
Viking Kagit ve Seluloz A.S.1,00001,03000,9900001,0100%1,00
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,1930000,1930000,1890000,192000%-0,52
Yapi ve Kredi Bankasi A.S.1,53291,53291,52011,5201%-1,65
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,3645200,3821900,3645200,379980%2,99
Yesil Yapi Endustrisi A.S.0,2857300,2884770,2829820,285730%-0,95
Yesil Yatirim Holding A.S.1,07001,08001,06001,0600%0,00
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0838350,0844420,0832270,083835%0,00
Zorlu Enerji Elektrik Üretim A.Ş.1,25821,27971,25821,2636%0,43