Amerikan Doları 50,0232 %0,07Euro 56,1175 %0,32Gram Altın 6.560,50 %3,04Ons Altın 4.056,47 %3,50Brent Petrol 94,7581 %-9,04EUR/USD 1,1218 %0,25Bitcoin 80.216,01 %3,57Ethereum 2.421,70 %6,46

9 Ağustos 2005 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.1,24671,25331,20001,2267%-1,08
Afyon Çimento Sanayi T.A.Ş.0,4595200,4595200,4184900,429440%3,29
Akbank T.A.Ş.3,28383,34703,26283,3259%-0,63
Akçansa Çimento Sanayi ve Ticaret A.Ş.6,50006,60006,35006,4000%-2,29
Akenerji Elektrik Üretim A.Ş.0,9331400,9490900,9251700,933140%0,00
Akin Tekstil A.S.2,50002,54002,50002,5400%-0,78
Akmerkez Gayrimenkul Yatirim Ortakligi A.S.14,705915,073514,614014,7978%0,00
Aksa Akrilik Kimya Sanayii A.Ş.0,0915730,0922720,0901750,090874%-2,26
Aksigorta A.Ş.1,85021,85021,82111,8357%-2,33
Aksu Enerji Ve Ticaret A.S.1,39151,48901,36491,4358%20,00
Alarko Carrier Sanayi ve Ticaret A.S.11,900011,900011,500011,8000%0,00
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0773240,0790810,0755660,077324%-1,12
Alarko Holding A.Ş.2,21062,24442,21062,2444%0,51
Alcatel Lucent Teletas Telekomunikasyon A.S.3,29713,29713,18343,1834%-3,45
Alkim Alkali Kimya A.S.0,3428530,3477980,3395560,346150%0,48
Alkim Kagit Sanayi ve Ticaret A.S.0,0964280,0971420,0950000,097142%0,74
Altinyunus Cesme Turistik Inc.6,32096,69496,05916,4331%0,00
Anadolu Anonim Türk Sigorta Şirketi0,5099870,5138500,4945330,506123%-2,96
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,7650530,7775950,7587830,758783%0,83
Anadolu Grubu Holding A.S.0,5572000,5572000,5522690,557200%0,89
Anadolu Hayat Emeklilik A.S.0,8021300,8021300,7707400,781210%-3,45
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,20051,20051,17021,1904%-0,84
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,3825590,4000800,3796380,394240%2,27
Arcelik A.S.8,14638,14638,00008,0976%-1,19
Arena Bilgisayar Sanayi ve Ticaret A.Ş.1,59621,61731,59621,5962%-0,66
Arsan Tekstil Sanayi ve Ticaret A.S.0,0349790,0352460,0341780,034178%-2,29
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,3263780,3278480,3249080,326378%0,00
Ata Gayrimenkul Yatirim Ortakligi A.S.1,21361,25641,19221,2421%6,75
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,5876300,5876300,5749900,581310%-1,08
Atlantis Yatirim Holding A.S.1,23971,25111,18881,2341%-0,91
Atlas Yatırım Ortaklığı A.Ş.0,7830800,7830800,7752500,779160%-0,50
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,38431,38431,36811,3762%0,00
Ayen Enerji A.S.1,24941,25481,22261,2280%1,78
Aygaz A.S.3,28003,28003,22003,2600%-0,61
Bagfas Bandirma Gübre Fabrikaları A.Ş.2,63912,78472,63912,7665%0,66
Bak Ambalaj Sanayi ve Ticaret A.S.0,9035810,9096050,8794860,885510%-1,34
Banvit Bandirma Vitaminli Yem Sanayii A.S.2,26002,26002,23002,2400%-0,88
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0538290,0594150,0538290,059161%-0,85
Batisoke Cimento Sanayi ve Ticaret A.S.0,8764600,8884100,8645000,884420%0,00
Besiktas Futbol Yatirimlari A.S.4,33324,40614,22404,2968%0,00
Big Medya Teknoloji Anonim Sirketi4,05724,07713,95723,9772%-0,50
BIM Birlesik Magazalar A.S.0,6145830,6197910,6041660,614583%-0,84
Birlik Mensucat Fabric Industry and Trade Inc.6,18336,18336,11766,1504%0,54
Blume Metal Kimya Anonim Sirketi0,3686900,3962050,3613530,387033%0,96
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,20002,20002,18002,1800%-0,91
Borusan Yatirim ve Pazarlama A.S.4,42004,42004,36004,3800%-1,35
Bosch Fren Sistemleri A.Ş.18,115518,197117,789117,9523%-0,90
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0329520,0329520,0323890,032952%0,86
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.2,18292,18292,10982,1463%0,57
Burcelik Bursa Celik Dokum Sanayi A.S.0,1415380,1423070,1361530,136153%0,57
Burcelik Vana Sanayi ve Ticaret A.S.1,20871,23971,20091,2397%3,23
Bursa Cimento Fabrikasi A.S.3,16663,16662,80283,1024%-1,36
Celik Halat ve Tel Sanayii A.S.1,44691,44691,42881,4378%-0,63
Cemtas Celik Makina Sanayi ve Ticaret A.S.2,03452,13792,03452,1034%2,52
Cim Beton Hazirbeton Prefabrication A.S.27,750030,250027,750029,7500%10,19
Cimentas Izmir Cimento Fabrikasi A.S.5,01695,16164,92045,0169%0,00
Coca-Cola İçecek A.Ş.11,100011,200011,000011,1000%-0,89
Cosmos Yatirim Holding A.S.1,15001,16001,12001,1300%2,73
Creditwest Faktoring A.S.0,1239990,1239990,1226660,122666%-1,08
Çelebi Hava Servisi A.Ş.5,47225,47224,91675,0000%0,00
Çimsa Çimento Sanayi ve Ticaret A.Ş.7,75007,85007,70007,7500%-1,90
Dagi Yatirim Holding A.S.1,59311,59311,56921,5692%-1,50
Dardanel Onentas Gida Sanayi A.S.1,12001,13001,10001,1100%0,00
Demisas Dokum Emaye Sanayi A.S.0,9587400,9587400,9405300,946600%-0,64
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.2,76002,82002,70002,7200%1,49
Derimod Konfeksiyon Ayakkabi A.S.0,7145700,7373100,7015800,724320%4,70
Desa Deri Sanayi Ve Ticaret A.S.0,1145160,1155200,1135110,114516%-0,87
Deva Holding A.S.1,46301,47141,42911,4460%-3,93
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.8,05008,35008,00008,2500%1,23
Dogan Burda Magazine Publishing and Media Inc.4,05724,07723,95723,9772%-0,50
Dogan Sirketler Grubu Holdings A.S.1,13441,14051,11641,1344%0,53
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,9412290,9412290,8919780,897450%-2,38
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,9412300,9412300,8919800,897450%-2,38
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,8710300,8854300,8494400,871030%-3,20
Dogus Otomotiv Servis ve Ticaret A.S.1,83001,84001,81001,8300%-0,54
Dogusan Boru Sanayii ve Ticaret A.S.2,34932,43092,30042,3820%5,80
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.1,82941,82941,81041,8199%-1,03
Dunya Holding A.Ş.10,592711,000110,456910,8643%5,26
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,1029920,1047600,1007820,103434%0,86
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1633330,1833330,1633330,183333%10,00
Eczacibasi Yatirim Holding A.S.2,50672,52002,48002,5200%1,07
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.3,15923,15922,85092,8702%0,68
Ege Endustri ve Ticaret A.S.10,000010,00009,80009,8500%-1,50
Ege Profil ve Sanayi A.S.0,2289680,2497830,2289680,249783%-0,64
Ege Seramik Sanayi ve Ticaret A.Ş.1,29001,30001,27001,2900%0,00
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,7600000,7700000,7500000,760000%-1,30
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.1,12001,12531,10401,1147%-2,34
Emek Elektrik Endüstrisi A.Ş.0,4650000,4750000,4550000,475000%3,26
Eminis Ambalaj A.S.2,06122,10772,04572,0922%2,27
Enka Insaat ve Sanayi A.S.0,9000400,9000400,8760390,894039%0,00
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,64431,64431,63121,6443%0,00
Eregli Demir ve Celik Fabrikalari T.A.S.0,4530300,4565150,4495450,453030%-0,76
Ersu Meyve ve Gida Sanayi A.S.0,5898600,5950800,5846400,589860%0,00
Escort Teknoloji Yatırım A.Ş.0,0328250,0341090,0324590,033926%2,78
Federal-Mogul Izmit Piston10,428610,500010,285710,3571%-2,03
Fenerbahçe Futbol A.Ş.8,18528,32808,13768,2804%2,96
Ford Otomotiv Sanayi A.Ş.1,02001,03001,01001,0200%-1,92
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0058310,0060780,0057810,005831%0,86
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.2,62932,67892,55492,6293%-3,64
Garanti Faktoring A.S.0,6596700,6596700,6506300,655150%-0,69
Garanti Yatirim Ortakligi A.S.0,4275300,4301900,4195700,422220%0,00
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0844500,0853260,0840130,084888%-0,51
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,2057930,2076140,2021510,205793%0,89
Global Yatırım Holding A.Ş.0,2827530,2852550,2777490,282753%-0,88
Goodyear Lastikleri T.A.Ş.0,1152560,1168240,1129040,116040%-0,67
Göltaş Göller Bölgesi Çimento A.Ş.9,08009,08009,08009,0800%0,00
GSD Denizcilik Gayrimenkul A.Ş.0,4873200,5099900,4873200,504320%2,30
GSD Holding A.S.0,6055600,6222200,6000000,622220%5,66
Gubre Fabrikalari T.A.S.0,1845700,1872700,1832200,184570%-1,44
Hacı Ömer Sabancı Holding A.Ş.2,89462,97362,84202,9472%0,90
Hektaş Ticaret T.A.Ş.0,0160540,0162250,0158830,016225%1,07
Hürriyet Gazetecilik ve Matbaacılık A.Ş.3,30773,36543,30773,3462%1,16
ICBC Turkey Bank A.S.0,8691900,9102500,8691900,910250%5,56
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,2400000,2400000,2140000,232000%-2,52
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,5210700,5242500,5147100,521070%-0,61
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,5800000,5900000,5700000,590000%1,72
Ihlas Holding A.S.0,6600000,6600000,6442800,652140%-1,19
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,1284260,1306660,1284260,129173%-0,57
Intema Insaat ve Tesisat Malzeme A.S.1,13691,14331,11121,1112%-0,58
Inveo Yatırım Holding A.Ş.0,0395200,0397580,0385680,038568%0,00
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.1,29871,34961,29231,3369%3,45
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.1,29871,34961,29231,3369%3,45
Is Finansal Kiralama A.S.0,5135000,5135000,5028600,508180%-1,04
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,06541,06541,04671,0608%-0,88
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,1667340,1700470,1667340,166734%-1,31
Isiklar Enerji ve Yapı Holding A.Ş.0,7700000,7900000,7600000,770000%-1,28
Izmir Demir Celik Sanayi A.S.0,4482000,4515200,4448800,448200%-2,17
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.1,63201,64401,57201,6080%-0,74
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,8170900,8325100,8016700,817090%-1,85
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2605300,2653600,2557100,265360%0,00
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,6360300,6360300,6235600,629790%0,00
Karsan Otomotiv Sanayii ve Ticaret A.S.2,49922,49922,45112,4992%0,97
Karsu Tekstil Sanayii ve Ticaret A.S.0,8200000,8200000,8000000,810000%-2,41
Kartonsan Karton Sanayi ve Ticaret A.Ş.117,14122,14117,14120,00%2,44
Kent Gıda Maddeleri Sanayii A.Ş.38,000038,750037,750038,2500%1,32
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1805100,1855700,1751000,178710%0,20
Kervansaray Yatirim Holding A.S.1,63191,65551,60821,6200%-2,14
Klimasan Klima Sanayi ve Ticaret A.Ş.0,6181800,6272700,6181800,624240%0,98
Koç Holding A.Ș.5,17205,34165,12965,2992%0,81
Konfrut Gida Sanayi ve Ticaret A.S.0,0671870,0731250,0668750,070937%5,58
Konya Cimento Sanayii A.S.64,000064,500063,000064,0000%-0,78
Kordsa Teknik Tekstil A.S.0,2115890,2189580,2115890,216853%-2,37
Koza Anadolu Metal Madencilik A.S.0,3825600,4000800,3796400,394240%2,27
Kristal Kola ve Meşrubat Sanayi A.Ş.0,8891200,8967800,8814500,889120%0,00
Kuvva Gıda Ticaret ve Sanayi A.Ş.2,48002,50002,36002,4300%-2,02
Kütahya Porselen Sanayi A.Ş.1,59741,62991,59091,6234%1,21
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0926820,0951210,0926820,093292%0,66
Logo Yazilim Sanayi ve Ticaret A.S.4,40004,46674,40004,4333%-0,75
Luks Kadife Ticaret Sanayii A.S.1,11681,11681,09891,1108%0,00
Lydia Holding AS1,55921,60041,53851,5660%5,56
Makina Takim Endustrisi A.S.0,4915500,5188600,4824500,518860%9,62
Marka Yatirim Holding A.S.0,8317400,8317400,7897300,806530%1,05
Marmaris Altinyunus Turistik Tesisler A.S.10,400012,300010,100012,3000%8,85
Marshall Boya ve Vernik Sanayi A.Ş.13,457213,649513,329113,3291%-0,48
Marti Otel İşletmeleri A.Ş.2,09002,12002,01002,0600%-3,74
Mazhar Zorlu Holding A.S.1,06001,06001,03001,0500%0,00
Menderes Tekstil Sanayi ve Ticaret A.S.0,2518700,2518700,2484100,251870%-1,35
Merko Gıda Sanayi ve Ticaret A.Ş.1,31511,36841,31511,3329%2,74
Metemtur Otelcilik ve Turizm AS1,87822,01841,84081,9717%0,96
Metro Ticari ve Mali Yatirimlar Holding A.S.0,8669800,8773100,8566600,877310%0,59
Metro Yatirim Ortakligi A.S.0,8533300,8533300,8333300,846670%-2,31
Migros Ticaret Anonim Sirketi10,400010,900010,400010,7000%-1,83
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.1,55921,60041,53851,5660%5,56
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,9737500,9785000,9690000,973750%-1,44
Mondi Turkey Corrugated Cardboard Inc.0,9737450,9784950,9689950,973745%-1,44
Net Holding A.S.0,3270900,3270900,3189200,327090%-2,44
Netas Telekomunikasyon A.S.3,37503,37503,32503,3500%-1,47
Nuh Cimento Sanayi A.S.4,87504,92504,82504,8750%1,04
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.1,01501,02001,00501,0150%-0,49
Otokar Otomotiv ve Savunma Sanayi A.Ş.6,25006,25006,15006,2000%-1,59
Oyak Cimento Fabrikalari A.S.0,8942570,8984950,8900190,894257%-0,94
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0119700,0119700,0117680,011836%-1,12
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.2,50002,56002,46002,5400%-0,78
Parsan Makina Parçaları Sanayi A.Ş.0,9677300,9956400,9398100,958420%-2,83
Penguen Gıda Sanayi A.Ş.0,8714500,8714500,8541900,871450%0,00
Petkim Petrokimya Holding A.S.0,5574400,5622900,5525900,557440%-0,86
Petrokent Turizm A.Ş.26,500027,000025,250026,0000%-4,59
Pınar Entegre Et ve Un Sanayi A.Ş.0,1728570,1814280,1728570,175714%1,65
Pinar Su Sanayi ve Ticaret A.S.0,1817080,1961000,1817080,186205%2,47
Pinar Sut Mamulleri Sanayii A.S.0,2500000,2585710,2485710,250000%1,16
Plastik Kart Akıllı Kart Teknolojileri A.Ş.2,82002,82002,80002,8000%-0,71
QNB Bank A.Ş.1,00821,07030,9926991,0392%7,20
QNB Finansal Kiralama A.S.2,61752,61752,48142,5442%-3,76
QNB Finansal Kiralama A.Ş.0,3009970,3009970,2853450,292569%-3,76
QNB Finansbank A.Ş.1,65531,75711,62981,7062%7,20
Ral Yatirim Holding A.S.0,1119060,1150360,1111230,112688%0,70
Ray Sigorta A.S.1,44651,44651,28951,3391%1,89
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.1,20001,20001,07001,1600%-2,52
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,7046500,7184670,6977420,711558%0,00
Sanko Pazarlama İthalat İhracat A.Ş.1,31111,31801,29731,3180%-1,04
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0995000,0995000,0975000,098500%-1,50
Sasa Polyester Sanayi A.Ş.0,0061150,0061150,0059590,006063%0,00
Selcuk Gida Endustri Ihracat A.S.16,879417,528716,663017,3123%5,26
Serve Film Prodüksiyon Eglence A.S.2,48002,50002,36002,4300%-2,02
Soktas Tekstil Sanayi ve Ticaret A.S.1,42381,44951,41521,4238%-0,60
Sonmez Filament Sentetik A.S.1,20001,23001,19001,2000%0,00
Sonmez Pamuklu Sanayii A.S.0,2155510,2171020,2108990,214000%1,47
Söke Değirmencilik Sanayi ve Ticaret A.Ş.3,35003,37003,34003,3500%0,00
Şeker Finansal Kiralama A.Ş.1,77201,77201,74371,7532%-1,06
Şekerbank T.A.Ş.1,20401,20401,18221,1822%-2,70
Tat Gida Sanayi A.S.2,54002,58002,52002,5400%-0,78
Tek Art Insaat Ticaret Turizm A.S.30,090230,556729,157129,8569%-1,54
Tera Finansal Yatırımlar Holding A.Ş.0,5735140,5735140,5649110,564911%-1,50
Tera Yatirim Teknoloji Holding A.Ş.0,2510250,2510260,2464620,251025%0,00
Tofas Turk Otomobil Fabrikasi A.S.2,11002,11002,09002,1000%-0,47
Trabzonspor Sportif Yatirim Ve Ticaret A.S.1,76861,77631,73791,7379%-0,44
Tukas Gida Sanayi ve Ticaret A.S.0,2018510,2018510,1981480,200000%-0,92
Tupras Turkiye Petrol Rafinerileri A.S.2,80002,84292,80002,8286%-1,49
Turcas Petrol A.S.1,06491,06491,05221,0586%-0,60
Turk Prysmian Kablo ve Sistemleri A.S.0,7401300,7508500,7401300,745490%-0,71
Turk Sise ve Cam Fabrikalari A.S.0,9510300,9510300,9302700,934420%-1,75
Turk Traktor ve Ziraat Makineleri A.S.6,80006,80006,70006,7500%-1,46
Turkcell Iletisim Hizmetleri A.S.5,81795,98655,81795,9865%-0,70
Turkish Airlines Inc.1,01441,02081,00181,0144%-1,24
Turkiye Sigorta A.S.0,0535640,0540470,0530820,053806%0,00
Turkiye Sınai Kalkınma Bankası A.Ş.0,4029000,4116600,4029000,405820%1,46
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,62541,63941,61151,6185%-2,11
Türkiye Garanti Bankası A.Ş.2,08332,08332,04802,0833%-0,56
Türkiye Kalkınma ve Yatırım Bankası A.Ş.2,05382,06642,02862,0538%0,00
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,7186400,7355900,7118600,718640%-0,93
Usak Seramik Sanayii A.S.0,1134410,1140850,1115070,113441%-1,12
Ülker Bisküvi Sanayi A.Ş.4,14004,14004,10004,1200%0,00
Vakif Finansal Kiralama A.S.0,0146990,0149830,0146990,014794%-1,26
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0818060,0830550,0818060,082431%-0,75
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,9905100,9956900,9853200,990510%0,00
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2734400,2800000,2712500,277810%0,79
Vestel Elektronik Sanayi ve Ticaret A.S.5,20005,20005,15005,2000%-0,95
Viking Kagit ve Seluloz A.S.1,00001,04001,00001,0100%0,00
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,1780000,1890000,1780000,186000%-3,12
Yapi ve Kredi Bankasi A.S.1,50731,52011,49451,5201%0,00
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,3689400,3910300,3689400,379980%0,00
Yesil Yapi Endustrisi A.S.0,2829820,2884770,2802350,288477%0,96
Yesil Yatirim Holding A.S.1,07001,10001,06001,0900%2,83
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0838350,0838350,0753300,083227%-0,73
Zorlu Enerji Elektrik Üretim A.Ş.1,27971,27971,26361,2636%0,00