Amerikan Doları 50,0443 %0,05Euro 56,2499 %0,14Gram Altın 6.606,00 %0,57Ons Altın 4.082,47 %0,52Brent Petrol 94,6841 %-0,53EUR/USD 1,1240 %0,09Bitcoin 80.578,01 %0,55Ethereum 2.424,66 %0,15

31 Ağustos 2005 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.1,25331,28001,24001,2533%0,53
Afyon Çimento Sanayi T.A.Ş.0,4157600,4239700,4157600,421230%1,32
Akbank T.A.Ş.3,15753,34703,15753,2838%3,31
Akçansa Çimento Sanayi ve Ticaret A.Ş.6,10006,15006,10006,1000%0,83
Akenerji Elektrik Üretim A.Ş.0,8773100,8932600,8693400,877310%0,00
Akin Tekstil A.S.2,45002,49002,41002,4600%1,65
Akmerkez Gayrimenkul Yatirim Ortakligi A.S.16,268416,268415,808815,9007%-1,14
Aksa Akrilik Kimya Sanayii A.Ş.0,0894760,0915730,0887770,090874%1,56
Aksigorta A.Ş.1,85021,89391,85021,8794%1,57
Aksu Enerji Ve Ticaret A.S.1,24971,25861,22311,2320%0,00
Alarko Carrier Sanayi ve Ticaret A.S.11,200011,400011,200011,4000%0,88
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0746880,0760060,0738090,076006%1,76
Alarko Holding A.Ş.2,00762,04142,00762,0414%1,12
Alcatel Lucent Teletas Telekomunikasyon A.S.3,04133,06973,01293,0413%0,00
Alkim Alkali Kimya A.S.0,3230730,3280180,3230730,324721%0,00
Alkim Kagit Sanayi ve Ticaret A.S.0,0957140,0971420,0950000,095714%0,00
Altinyunus Cesme Turistik Inc.5,38595,53555,08665,2362%-2,78
Anadolu Anonim Türk Sigorta Şirketi0,4694200,4752150,4694200,475215%1,23
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,8026790,8277630,8026790,815221%2,36
Anadolu Grubu Holding A.S.0,5572000,5621300,5473380,557200%1,80
Anadolu Hayat Emeklilik A.S.0,7533100,7567900,7463300,749820%-0,46
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,21061,23081,14001,2207%0,83
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,4176020,4234430,4030010,408841%-2,10
Arcelik A.S.7,56107,80497,51227,7561%2,58
Arena Bilgisayar Sanayi ve Ticaret A.Ş.1,44821,47991,44821,4588%0,00
Arsan Tekstil Sanayi ve Ticaret A.S.0,0333770,0339110,0331100,033377%0,00
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,3131460,3160870,3072660,310206%-0,94
Ata Gayrimenkul Yatirim Ortakligi A.S.3,38373,41232,96973,0696%-5,70
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,5686700,5749900,5623500,568670%1,12
Atlantis Yatirim Holding A.S.1,35861,38691,27941,2907%-5,00
Atlas Yatırım Ortaklığı A.Ş.1,06691,12570,9396900,988640%-6,48
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,40051,41671,37621,3843%-2,29
Ayen Enerji A.S.1,08861,15831,08861,1475%0,47
Aygaz A.S.3,26003,38003,26003,3800%3,05
Bagfas Bandirma Gübre Fabrikaları A.Ş.2,69372,73012,67552,6937%0,00
Bak Ambalaj Sanayi ve Ticaret A.S.0,8373190,8373190,8192470,831295%0,73
Banvit Bandirma Vitaminli Yem Sanayii A.S.2,22002,31002,22002,2500%1,35
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0660170,0660170,0647470,065382%0,98
Batisoke Cimento Sanayi ve Ticaret A.S.0,8645000,8724700,8605200,864500%0,00
Besiktas Futbol Yatirimlari A.S.4,58824,73384,58824,6246%0,79
Big Medya Teknoloji Anonim Sirketi3,75743,77743,73743,7574%1,62
BIM Birlesik Magazalar A.S.0,6197910,6770830,6197910,656250%5,00
Birlik Mensucat Fabric Industry and Trade Inc.6,21626,24916,05186,0518%-2,13
Blume Metal Kimya Anonim Sirketi0,3320050,3356730,3154960,317330%-3,89
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,08002,14002,06002,0800%0,97
Borusan Yatirim ve Pazarlama A.S.4,22004,34004,20004,3000%2,38
Bosch Fren Sistemleri A.Ş.17,136317,625917,054717,2995%1,44
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0326700,0329520,0323890,032389%-0,86
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,93901,97561,92681,9268%-0,63
Burcelik Bursa Celik Dokum Sanayi A.S.0,1307690,1346150,1307690,130769%0,59
Burcelik Vana Sanayi ve Ticaret A.S.1,06921,10021,06921,0770%0,00
Bursa Cimento Fabrikasi A.S.2,88842,90982,84562,8884%0,00
Celik Halat ve Tel Sanayii A.S.1,45591,46501,42881,4288%-3,07
Cemtas Celik Makina Sanayi ve Ticaret A.S.1,89661,93101,86211,8621%0,00
Cim Beton Hazirbeton Prefabrication A.S.30,000031,250030,000030,0000%0,00
Cimentas Izmir Cimento Fabrikasi A.S.6,27116,36766,12646,1746%-0,78
Coca-Cola İçecek A.Ş.10,400010,500010,200010,3000%-0,96
Cosmos Yatirim Holding A.S.1,24001,25001,21001,2100%-3,97
Creditwest Faktoring A.S.0,1299990,1373320,1279990,134666%5,76
Çelebi Hava Servisi A.Ş.4,75004,80564,75004,7778%0,58
Çimsa Çimento Sanayi ve Ticaret A.Ş.8,10008,20008,05008,1000%0,00
Dagi Yatirim Holding A.S.1,64091,64881,59311,6011%-1,95
Dardanel Onentas Gida Sanayi A.S.1,01001,03001,01001,0200%0,99
Demisas Dokum Emaye Sanayi A.S.0,8919900,8919900,8798500,879850%0,00
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.2,64002,70002,62002,6200%0,00
Derimod Konfeksiyon Ayakkabi A.S.0,7308100,7990200,7308100,756800%2,64
Desa Deri Sanayi Ve Ticaret A.S.0,1185340,1295840,1185340,126570%8,62
Deva Holding A.S.1,37841,40381,36991,3953%1,85
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.7,40007,50007,40007,4500%1,36
Dogan Burda Magazine Publishing and Media Inc.3,75743,77743,73743,7574%1,62
Dogan Sirketler Grubu Holdings A.S.1,12841,14651,12241,1405%1,06
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,8372560,8591450,8263110,826311%-0,66
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,8372600,8591500,8263100,826310%-0,66
Dogus Gayrimenkul Yatirim Ortakligi A.S.1,04381,05100,9718200,993410%-4,17
Dogus Otomotiv Servis ve Ticaret A.S.1,85001,87001,83001,8400%0,00
Dogusan Boru Sanayii ve Ticaret A.S.1,99862,01491,97411,9904%0,41
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.1,71561,74411,71561,7251%0,00
Dunya Holding A.Ş.10,185310,456910,185310,4569%2,67
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,1021080,1069700,1021080,102992%1,30
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1666660,1700000,1633330,170000%2,00
Eczacibasi Yatirim Holding A.S.2,41332,46672,40002,4267%0,00
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,71612,77392,71612,7546%0,70
Ege Endustri ve Ticaret A.S.9,30009,40009,25009,2500%-1,07
Ege Profil ve Sanayi A.S.0,3618660,3970920,3522590,393890%16,59
Ege Seramik Sanayi ve Ticaret A.Ş.1,15001,18001,15001,1600%2,65
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,7800000,8200000,7700000,800000%1,27
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.1,01871,06671,01871,0507%2,07
Emek Elektrik Endüstrisi A.Ş.0,4800000,4800000,4700000,475000%-2,06
Eminis Ambalaj A.S.2,69662,69662,47962,6191%0,00
Enka Insaat ve Sanayi A.S.0,8640380,8760390,8580380,876039%0,69
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,53991,57901,53991,5660%1,69
Eregli Demir ve Celik Fabrikalari T.A.S.0,5192420,5331820,5122720,515757%-0,67
Ersu Meyve ve Gida Sanayi A.S.0,5689800,5742000,5689800,574200%0,92
Escort Teknoloji Yatırım A.Ş.0,0302580,0304410,0291580,029341%-3,03
Federal-Mogul Izmit Piston9,642910,21439,642910,0000%2,19
Fenerbahçe Futbol A.Ş.8,13768,28048,13768,1852%0,58
Ford Otomotiv Sanayi A.Ş.0,9700000,9900000,9650000,990000%1,54
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0057320,0058310,0056830,005781%0,85
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.2,80292,82772,72852,8277%0,89
Garanti Faktoring A.S.0,7229200,7229200,6867800,691300%-4,37
Garanti Yatirim Ortakligi A.S.1,19181,20051,07791,0866%-8,15
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0835750,0844500,0827000,083138%0,53
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,1930450,1948660,1912230,193045%0,00
Global Yatırım Holding A.Ş.0,2852550,2977670,2852550,297767%4,39
Goodyear Lastikleri T.A.Ş.0,1042790,1058470,1042790,105847%1,50
Göltaş Göller Bölgesi Çimento A.Ş.9,08009,08009,08009,0800%0,00
GSD Denizcilik Gayrimenkul A.Ş.0,4476600,4873200,4476600,470320%6,41
GSD Holding A.S.0,6500000,7000000,6444400,688890%5,98
Gubre Fabrikalari T.A.S.0,1737900,1913100,1711000,181880%6,30
Hacı Ömer Sabancı Holding A.Ş.2,94723,02622,94722,9999%2,70
Hektaş Ticaret T.A.Ş.0,0160540,0163960,0158830,016054%1,08
Hürriyet Gazetecilik ve Matbaacılık A.Ş.3,28853,34623,28853,3462%2,35
ICBC Turkey Bank A.S.1,19081,35511,19081,3414%13,29
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,2500000,2500000,2440000,246000%-0,81
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,4765900,4861200,4734100,479760%1,34
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,5600000,5800000,5500000,570000%3,64
Ihlas Holding A.S.0,6050000,6364300,6050000,612860%0,00
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,1187200,1202130,1179730,118720%0,00
Intema Insaat ve Tesisat Malzeme A.S.1,07271,09191,06621,0662%-1,19
Inveo Yatırım Holding A.Ş.0,0409490,0414250,0397580,040234%-1,17
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.1,76981,78251,70611,7188%-2,17
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.1,76981,78251,70611,7188%-2,17
Is Finansal Kiralama A.S.0,5135000,5188200,5108400,513500%0,00
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,00911,01380,9856600,995050%-0,93
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,1656300,1689420,1623180,165630%1,35
Isiklar Enerji ve Yapı Holding A.Ş.0,8100000,8500000,8100000,840000%3,70
Izmir Demir Celik Sanayi A.S.0,4482000,4581600,4448800,451520%0,00
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.1,62001,64401,59601,6080%0,00
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,7400100,7477100,7245900,732300%0,00
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,5612000,5674400,5549600,561200%1,12
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2412300,2460600,2364100,236410%0,00
Karsan Otomotiv Sanayii ve Ticaret A.S.2,32622,33582,29732,3358%1,25
Karsu Tekstil Sanayii ve Ticaret A.S.0,7200000,7300000,7200000,730000%2,82
Kartonsan Karton Sanayi ve Ticaret A.Ş.108,57111,43107,86108,57%0,00
Kent Gıda Maddeleri Sanayii A.Ş.39,250040,500039,250039,5000%0,64
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1859300,1949500,1841200,185930%-0,96
Kervansaray Yatirim Holding A.S.1,70281,76191,70281,7265%2,10
Klimasan Klima Sanayi ve Ticaret A.Ş.0,5909100,5969700,5848500,590910%0,00
Koç Holding A.Ș.5,61905,80955,57145,7143%2,56
Konfrut Gida Sanayi ve Ticaret A.S.0,0656250,0662500,0653120,065312%-0,95
Konya Cimento Sanayii A.S.62,000063,000062,000062,5000%0,00
Kordsa Teknik Tekstil A.S.0,2136950,2210640,2094840,210537%0,00
Koza Anadolu Metal Madencilik A.S.0,4176000,4234400,4030000,408840%-2,10
Kristal Kola ve Meşrubat Sanayi A.Ş.0,8584600,8661200,8507900,858460%0,90
Kuvva Gıda Ticaret ve Sanayi A.Ş.2,21002,25002,18002,2100%0,91
Kütahya Porselen Sanayi A.Ş.1,57791,60391,57791,5909%-0,41
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,1054870,1060970,0945120,095731%-9,25
Logo Yazilim Sanayi ve Ticaret A.S.4,26674,33334,23334,2667%0,00
Luks Kadife Ticaret Sanayii A.S.1,12861,12861,11681,1227%1,07
Lydia Holding AS1,25691,29131,25691,2913%2,17
Makina Takim Endustrisi A.S.0,6007800,6098900,5916800,609890%3,08
Marka Yatirim Holding A.S.0,7561200,7645300,7393200,756120%1,12
Marmaris Altinyunus Turistik Tesisler A.S.14,400015,300013,800014,0000%0,72
Marshall Boya ve Vernik Sanayi A.Ş.13,072713,265013,008613,1368%0,49
Marti Otel İşletmeleri A.Ş.1,76001,78001,75001,7600%0,00
Mazhar Zorlu Holding A.S.1,02001,21001,01001,2100%18,63
Menderes Tekstil Sanayi ve Ticaret A.S.0,2484100,2587700,2484100,251870%1,39
Merko Gıda Sanayi ve Ticaret A.Ş.1,56391,56391,51061,5461%-1,14
Metemtur Otelcilik ve Turizm AS1,69131,71001,60721,6166%-3,89
Metro Ticari ve Mali Yatirimlar Holding A.S.1,05281,09921,03211,0734%4,52
Metro Yatirim Ortakligi A.S.0,8400000,8400000,8266700,840000%0,00
Migros Ticaret Anonim Sirketi11,400011,500011,300011,5000%1,77
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.1,25691,29131,25691,2913%2,17
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,9072500,9167500,9072500,907250%-0,52
Mondi Turkey Corrugated Cardboard Inc.0,9072460,9167460,9072460,907246%-91,75
Net Holding A.S.0,3025600,3107400,3025600,302560%-2,63
Netas Telekomunikasyon A.S.3,27503,30003,25003,2750%0,77
Nuh Cimento Sanayi A.S.5,35005,40005,30005,3500%0,94
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.1,42501,45001,37501,4125%0,00
Otokar Otomotiv ve Savunma Sanayi A.Ş.6,10006,10006,00006,1000%0,00
Oyak Cimento Fabrikalari A.S.0,9281620,9324000,9196860,928162%0,46
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0110290,0112980,0110290,011163%1,21
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.2,24002,30002,24002,2600%0,89
Parsan Makina Parçaları Sanayi A.Ş.0,9677300,9956400,9584200,967730%0,97
Penguen Gıda Sanayi A.Ş.0,8196800,8283100,8110500,819680%1,06
Petkim Petrokimya Holding A.S.0,5671300,5719800,5574400,567130%0,00
Petrokent Turizm A.Ş.28,000029,000025,500027,7500%3,74
Pınar Entegre Et ve Un Sanayi A.Ş.0,1857140,1871420,1828570,182857%-0,77
Pinar Su Sanayi ve Ticaret A.S.0,1736120,1754110,1736120,173612%-0,52
Pinar Sut Mamulleri Sanayii A.S.0,2771420,2814280,2757140,278571%0,00
Plastik Kart Akıllı Kart Teknolojileri A.Ş.2,88002,96002,86002,9200%2,10
QNB Bank A.Ş.1,04701,10901,03151,1013%9,23
QNB Finansal Kiralama A.S.2,54422,54422,49182,5128%1,27
QNB Finansal Kiralama A.Ş.0,2925690,2925690,2865490,288957%1,27
QNB Finansbank A.Ş.1,71891,82081,69351,8081%9,23
Ral Yatirim Holding A.S.0,1103400,1103400,1079930,109558%0,72
Ray Sigorta A.S.1,31431,32251,27301,3225%2,56
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.1,25001,25001,22001,2300%-0,81
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,6079330,6562920,6079330,642475%0,00
Sanko Pazarlama İthalat İhracat A.Ş.1,27661,28351,26971,2766%0,54
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0965000,0970000,0955000,096000%0,52
Sasa Polyester Sanayi A.Ş.0,0054930,0057000,0054930,005596%1,88
Selcuk Gida Endustri Ihracat A.S.16,230216,663016,230216,6630%2,67
Serve Film Prodüksiyon Eglence A.S.2,21002,25002,18002,2100%0,00
Soktas Tekstil Sanayi ve Ticaret A.S.1,36371,37231,32081,3294%-0,64
Sonmez Filament Sentetik A.S.1,13001,15001,13001,1400%0,88
Sonmez Pamuklu Sanayii A.S.0,1891890,1953910,1891890,193841%2,46
Söke Değirmencilik Sanayi ve Ticaret A.Ş.3,54003,54003,51003,5400%0,00
Şeker Finansal Kiralama A.Ş.1,65891,66831,64001,6495%0,00
Şekerbank T.A.Ş.1,06831,08581,06391,0727%0,41
Tat Gida Sanayi A.S.2,23002,24002,22002,2300%-0,45
Tek Art Insaat Ticaret Turizm A.S.28,923930,323428,224128,2241%-3,97
Tera Finansal Yatırımlar Holding A.Ş.0,5907200,5935870,5735140,576382%-1,95
Tera Yatirim Teknoloji Holding A.Ş.0,2670010,2670010,2578710,267001%3,54
Tofas Turk Otomobil Fabrikasi A.S.2,03002,08002,02002,0800%2,46
Trabzonspor Sportif Yatirim Ve Ticaret A.S.1,66101,66871,63791,6533%0,00
Tukas Gida Sanayi ve Ticaret A.S.0,1907400,1925920,1888880,188888%0,00
Tupras Turkiye Petrol Rafinerileri A.S.3,00003,05712,97143,0000%-0,94
Turcas Petrol A.S.1,04591,04591,03321,0396%0,00
Turk Prysmian Kablo ve Sistemleri A.S.0,7133100,8152100,7133100,815210%3,40
Turk Sise ve Cam Fabrikalari A.S.0,9510300,9801000,9468800,967640%1,75
Turk Traktor ve Ziraat Makineleri A.S.6,60006,70006,60006,6500%0,76
Turkcell Iletisim Hizmetleri A.S.6,02876,11305,98656,0287%0,70
Turkish Airlines Inc.0,9256900,9510500,9193500,944710%2,05
Turkiye Sigorta A.S.0,0523580,0530820,0521170,052358%0,00
Turkiye Sınai Kalkınma Bankası A.Ş.0,4145800,4233400,4087400,420420%2,13
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,54871,59061,54871,5696%0,90
Türkiye Garanti Bankası A.Ş.2,23632,25982,22452,2245%-0,53
Türkiye Kalkınma ve Yatırım Bankası A.Ş.2,39402,48222,34362,3688%-1,05
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,7627100,7728800,7593200,762710%-0,44
Usak Seramik Sanayii A.S.0,0973270,0979710,0953930,097327%0,67
Ülker Bisküvi Sanayi A.Ş.4,02004,08004,02004,0400%-0,49
Vakif Finansal Kiralama A.S.0,0151730,0152680,0146040,014888%-1,88
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,1315640,1315640,1280330,129799%-1,34
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.1,08901,08901,07871,0787%-0,48
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,4703100,4768800,4681300,472500%-1,37
Vestel Elektronik Sanayi ve Ticaret A.S.4,82005,00004,82004,9400%1,65
Viking Kagit ve Seluloz A.S.0,9500000,9500000,9400000,950000%0,00
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,1920000,1940000,1890000,194000%1,04
Yapi ve Kredi Bankasi A.S.1,40511,46901,40511,4562%3,64
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,3402200,3578900,3335900,338010%-0,65
Yesil Yapi Endustrisi A.S.0,2555080,2610030,2555080,261003%1,06
Yesil Yatirim Holding A.S.1,05001,06001,04001,0400%-0,95
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0862650,0880870,0856570,086872%0,70
Zorlu Enerji Elektrik Üretim A.Ş.1,31741,43841,31741,3846%8,19