Amerikan Doları 50,0416 %0,05Euro 56,3069 %0,24Gram Altın 6.677,50 %1,66Ons Altın 4.127,12 %1,62Brent Petrol 93,9850 %-1,26EUR/USD 1,1252 %0,19Bitcoin 80.724,77 %0,73Ethereum 2.430,39 %0,39

1 Eylül 2005 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.1,26001,26001,24001,2400%-1,06
Afyon Çimento Sanayi T.A.Ş.0,4212300,4239700,4184900,421230%0,00
Akbank T.A.Ş.3,34703,51543,34703,4522%5,13
Akçansa Çimento Sanayi ve Ticaret A.Ş.6,20006,25006,10006,1500%0,82
Akenerji Elektrik Üretim A.Ş.0,8852900,8932600,8773100,885290%0,91
Akin Tekstil A.S.2,44002,45002,42002,4500%-0,41
Akmerkez Gayrimenkul Yatirim Ortakligi A.S.16,084616,360315,808816,1765%1,73
Aksa Akrilik Kimya Sanayii A.Ş.0,0929710,0936700,0908740,091573%0,77
Aksigorta A.Ş.1,93761,96681,89391,9376%3,10
Aksu Enerji Ve Ticaret A.S.1,24971,25861,22311,2408%0,72
Alarko Carrier Sanayi ve Ticaret A.S.11,400011,400011,200011,3000%-0,88
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0760060,0782020,0755660,075566%-0,58
Alarko Holding A.Ş.2,07522,09782,05272,0527%0,55
Alcatel Lucent Teletas Telekomunikasyon A.S.3,12663,18343,09813,0981%1,87
Alkim Alkali Kimya A.S.0,3247210,3280180,3247210,326370%0,51
Alkim Kagit Sanayi ve Ticaret A.S.0,0957140,0978570,0957140,095714%0,00
Altinyunus Cesme Turistik Inc.5,31115,31115,08665,1988%-0,71
Anadolu Anonim Türk Sigorta Şirketi0,4848740,4906690,4848740,490669%3,25
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,8152210,8591170,8152210,852847%4,62
Anadolu Grubu Holding A.S.0,5769230,5917150,5719920,581853%4,42
Anadolu Hayat Emeklilik A.S.0,8021300,8056200,7777200,791670%5,58
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,24081,25091,22071,2308%0,83
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,4088410,4176020,4059210,411762%0,71
Arcelik A.S.7,75618,00007,75617,9512%2,52
Arena Bilgisayar Sanayi ve Ticaret A.Ş.1,47991,50111,45881,4799%1,45
Arsan Tekstil Sanayi ve Ticaret A.S.0,0336440,0339110,0333770,033644%0,80
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,3102060,3175570,3102060,316087%1,90
Ata Gayrimenkul Yatirim Ortakligi A.S.3,36953,51223,08393,2981%7,44
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,5813100,5876300,5686700,574990%1,11
Atlantis Yatirim Holding A.S.1,32471,32471,26241,2850%-0,44
Atlas Yatırım Ortaklığı A.Ş.1,05721,09630,9592700,998420%0,99
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,38431,39241,36001,3681%-1,17
Ayen Enerji A.S.1,15291,20121,15291,1797%2,80
Aygaz A.S.3,44003,56003,36003,5200%4,14
Bagfas Bandirma Gübre Fabrikaları A.Ş.2,67552,80292,67552,8029%4,05
Bak Ambalaj Sanayi ve Ticaret A.S.0,8433430,8433430,8192470,837319%0,72
Banvit Bandirma Vitaminli Yem Sanayii A.S.2,25002,28002,24002,2500%0,00
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0653820,0666510,0647470,064747%-0,97
Batisoke Cimento Sanayi ve Ticaret A.S.0,8684900,8724700,8525500,860520%-0,46
Besiktas Futbol Yatirimlari A.S.4,62464,69744,58824,6246%0,00
Big Medya Teknoloji Anonim Sirketi3,77743,79733,75743,7774%0,53
BIM Birlesik Magazalar A.S.0,6979160,7291660,6822910,687500%4,76
Birlik Mensucat Fabric Industry and Trade Inc.6,08476,21626,08476,1833%2,17
Blume Metal Kimya Anonim Sirketi0,3191650,3320050,3118280,326502%2,89
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,10002,22002,10002,1200%1,92
Borusan Yatirim ve Pazarlama A.S.4,32004,38004,32004,3400%0,93
Bosch Fren Sistemleri A.Ş.17,299517,462717,217917,2995%0,00
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0326700,0337970,0326700,033233%2,61
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,93901,95121,92681,9268%0,00
Burcelik Bursa Celik Dokum Sanayi A.S.0,1338460,1415380,1330760,136153%4,12
Burcelik Vana Sanayi ve Ticaret A.S.1,09251,12351,07701,0847%0,72
Bursa Cimento Fabrikasi A.S.2,82422,93122,82422,8884%0,00
Celik Halat ve Tel Sanayii A.S.1,42881,43781,41071,4378%0,63
Cemtas Celik Makina Sanayi ve Ticaret A.S.1,89661,91381,86211,8621%0,00
Cim Beton Hazirbeton Prefabrication A.S.30,000033,000029,500032,7500%9,17
Cimentas Izmir Cimento Fabrikasi A.S.6,12646,60886,02996,2711%1,56
Coca-Cola İçecek A.Ş.10,300011,000010,300010,9000%5,83
Cosmos Yatirim Holding A.S.1,24001,24001,19001,2100%0,00
Creditwest Faktoring A.S.0,1353320,1379990,1326660,132666%-1,49
Çelebi Hava Servisi A.Ş.4,83334,94444,83334,8611%1,74
Çimsa Çimento Sanayi ve Ticaret A.Ş.8,30008,30007,90007,9500%-1,85
Dagi Yatirim Holding A.S.1,57721,61701,56121,5851%-0,99
Dardanel Onentas Gida Sanayi A.S.1,03001,04001,01001,0200%0,00
Demisas Dokum Emaye Sanayi A.S.0,8919900,8980600,8859200,885920%0,69
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.2,66002,76002,62002,7200%3,82
Derimod Konfeksiyon Ayakkabi A.S.0,7535500,7762800,7503000,750300%-0,86
Desa Deri Sanayi Ve Ticaret A.S.0,1245610,1265700,1225520,122552%-3,17
Deva Holding A.S.1,41221,42071,39531,4122%1,21
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.7,45007,60007,45007,4500%0,00
Dogan Burda Magazine Publishing and Media Inc.3,77743,79733,75743,7774%0,53
Dogan Sirketler Grubu Holdings A.S.1,17051,17651,15851,1645%2,11
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,8427280,8536720,8427280,842728%1,99
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,8427300,8536700,8427300,842730%1,99
Dogus Gayrimenkul Yatirim Ortakligi A.S.1,01501,03660,9934101,0006%0,72
Dogus Otomotiv Servis ve Ticaret A.S.1,85001,87001,83001,8400%0,00
Dogusan Boru Sanayii ve Ticaret A.S.2,00672,07201,97412,0149%1,23
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.1,75361,76301,73461,7346%0,55
Dunya Holding A.Ş.10,321110,456910,185310,3211%-1,30
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,1034340,1052020,1021080,103434%0,43
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1666660,1700000,1633330,163333%-3,92
Eczacibasi Yatirim Holding A.S.2,44002,52002,21332,4667%1,65
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.3,06283,25552,94722,9665%7,69
Ege Endustri ve Ticaret A.S.9,35009,50009,25009,3000%0,54
Ege Profil ve Sanayi A.S.0,3874850,4002940,3730740,379479%-3,66
Ege Seramik Sanayi ve Ticaret A.Ş.1,17001,19001,17001,1700%0,86
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,8000000,8400000,7900000,790000%-1,25
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.1,05601,06131,04531,0453%-0,51
Emek Elektrik Endüstrisi A.Ş.0,4750000,4750000,4650000,470000%-1,05
Eminis Ambalaj A.S.2,60362,78962,58812,7896%6,51
Enka Insaat ve Sanayi A.S.0,8820390,8940390,8760390,888039%1,37
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,57901,57901,51381,5268%-2,50
Eregli Demir ve Celik Fabrikalari T.A.S.0,5122720,5192420,5053030,512272%-0,68
Ersu Meyve ve Gida Sanayi A.S.0,5689800,5742000,5637600,568980%-0,91
Escort Teknoloji Yatırım A.Ş.0,0295250,0297080,0286080,029341%0,00
Federal-Mogul Izmit Piston9,857110,00009,85719,9286%-0,71
Fenerbahçe Futbol A.Ş.8,23288,32808,18528,1852%0,00
Ford Otomotiv Sanayi A.Ş.0,9950001,00000,9900000,990000%0,00
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0057320,0057810,0056830,005781%0,00
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.2,80292,87742,77812,8277%0,00
Garanti Faktoring A.S.0,6958100,7138900,6913000,695810%0,65
Garanti Yatirim Ortakligi A.S.1,10421,14801,07791,0866%0,00
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0844500,0853260,0831380,083138%0,00
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,1948660,1948660,1912230,194866%0,94
Global Yatırım Holding A.Ş.0,3077760,3127800,3027710,307776%3,36
Goodyear Lastikleri T.A.Ş.0,1081990,1081990,1058470,106631%0,74
Göltaş Göller Bölgesi Çimento A.Ş.9,08009,08009,08009,0800%0,00
GSD Denizcilik Gayrimenkul A.Ş.0,4929900,5156500,4816500,481650%2,41
GSD Holding A.S.0,7000000,7444400,6833300,733330%6,45
Gubre Fabrikalari T.A.S.0,1818800,1859200,1751400,183220%0,74
Hacı Ömer Sabancı Holding A.Ş.3,15783,21043,05253,1051%3,51
Hektaş Ticaret T.A.Ş.0,0162250,0165670,0162250,016396%2,13
Hürriyet Gazetecilik ve Matbaacılık A.Ş.3,40383,42313,36543,3654%0,57
ICBC Turkey Bank A.S.1,39621,48511,39621,4236%6,12
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,2460000,2460000,2420000,246000%0,00
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,4797600,4829400,4765900,476590%-0,66
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,5700000,5800000,5600000,570000%0,00
Ihlas Holding A.S.0,6285700,6364300,6128600,612860%0,00
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,1194660,1202130,1187200,118720%0,00
Intema Insaat ve Tesisat Malzeme A.S.1,06621,07911,05981,0662%0,00
Inveo Yatırım Holding A.Ş.0,0397580,0407100,0392820,039996%-0,59
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.1,71881,79521,71881,7698%2,96
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.1,71881,79521,71881,7698%2,96
Is Finansal Kiralama A.S.0,5188200,5507500,5161600,548090%6,74
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,9997401,00440,9903501,0044%0,94
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,1645260,1678380,1645260,164526%-0,67
Isiklar Enerji ve Yapı Holding A.Ş.0,8300000,8600000,8300000,840000%0,00
Izmir Demir Celik Sanayi A.S.0,4548400,4581600,4482000,451520%0,00
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.1,57201,64401,57201,6440%2,24
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,7400100,7631300,7323000,747710%2,10
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,5612000,5736700,5612000,561200%0,00
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2412300,2508800,2412300,246060%4,08
Karsan Otomotiv Sanayii ve Ticaret A.S.2,37422,39342,34542,3646%1,23
Karsu Tekstil Sanayii ve Ticaret A.S.0,7300000,7400000,7200000,720000%-1,37
Kartonsan Karton Sanayi ve Ticaret A.Ş.108,57112,14108,57110,71%1,97
Kent Gıda Maddeleri Sanayii A.Ş.40,250040,250039,000039,5000%0,00
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1859300,1895400,1805100,182320%-1,94
Kervansaray Yatirim Holding A.S.1,72651,73831,69101,7146%-0,69
Klimasan Klima Sanayi ve Ticaret A.Ş.0,5939400,6030300,5939400,600000%1,54
Koç Holding A.Ș.6,00006,00005,76195,8571%2,50
Konfrut Gida Sanayi ve Ticaret A.S.0,0656250,0665620,0656250,066562%1,91
Konya Cimento Sanayii A.S.63,000064,000063,000063,5000%1,60
Kordsa Teknik Tekstil A.S.0,2094840,2200110,2094840,212642%1,00
Koza Anadolu Metal Madencilik A.S.0,4088400,4176000,4059200,411760%0,71
Kristal Kola ve Meşrubat Sanayi A.Ş.0,8661200,8737900,8507900,858460%0,00
Kuvva Gıda Ticaret ve Sanayi A.Ş.2,19002,21002,18002,1900%-0,90
Kütahya Porselen Sanayi A.Ş.1,58441,60391,57791,5909%0,00
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0926820,0926820,0774390,077439%-19,11
Logo Yazilim Sanayi ve Ticaret A.S.4,66674,66674,26674,2667%0,00
Luks Kadife Ticaret Sanayii A.S.1,11681,13461,11681,1168%-0,53
Lydia Holding AS1,29131,29811,27071,2775%-1,06
Makina Takim Endustrisi A.S.0,6371900,6371900,5916800,609890%0,00
Marka Yatirim Holding A.S.0,7561200,7645300,7477200,747720%-1,11
Marmaris Altinyunus Turistik Tesisler A.S.13,600013,900013,200013,3000%-5,00
Marshall Boya ve Vernik Sanayi A.Ş.13,265013,521313,265013,3291%1,46
Marti Otel İşletmeleri A.Ş.1,80001,98001,79001,9700%11,93
Mazhar Zorlu Holding A.S.1,25001,43001,24001,3600%12,40
Menderes Tekstil Sanayi ve Ticaret A.S.0,2553200,2587700,2484100,255320%1,37
Merko Gıda Sanayi ve Ticaret A.Ş.1,52841,54611,51061,5284%-1,15
Metemtur Otelcilik ve Turizm AS1,62591,69131,58851,6633%2,89
Metro Ticari ve Mali Yatirimlar Holding A.S.1,06311,13021,05791,1199%4,33
Metro Yatirim Ortakligi A.S.0,8666700,8733300,8466700,853330%1,59
Migros Ticaret Anonim Sirketi11,600011,800011,500011,6000%0,87
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.1,29131,29811,27071,2775%-1,06
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,9167500,9215000,9120000,912000%0,52
Mondi Turkey Corrugated Cardboard Inc.0,9167460,9214960,9119960,911996%0,52
Net Holding A.S.0,3189200,3189200,3107400,318920%5,41
Netas Telekomunikasyon A.S.3,30003,32503,25003,2750%0,00
Nuh Cimento Sanayi A.S.5,35005,60005,35005,5000%2,80
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.1,47501,62501,46251,5000%6,19
Otokar Otomotiv ve Savunma Sanayi A.Ş.6,20006,30006,10006,1500%0,82
Oyak Cimento Fabrikalari A.S.0,9324000,9408770,9281620,936639%0,91
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0111630,0119700,0111630,011365%1,81
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.2,30002,38002,30002,3400%3,54
Parsan Makina Parçaları Sanayi A.Ş.0,9584200,9677300,9398100,949120%-1,92
Penguen Gıda Sanayi A.Ş.0,8196800,8283100,8196800,819680%0,00
Petkim Petrokimya Holding A.S.0,5719800,5865200,5671300,581680%2,57
Petrokent Turizm A.Ş.26,250026,750026,000026,2500%-5,41
Pınar Entegre Et ve Un Sanayi A.Ş.0,1657140,1900000,1657140,182857%0,00
Pinar Su Sanayi ve Ticaret A.S.0,1736120,1772100,1736120,174511%0,52
Pinar Sut Mamulleri Sanayii A.S.0,2814280,2871420,2800000,282857%1,54
Plastik Kart Akıllı Kart Teknolojileri A.Ş.2,90002,96002,88002,9600%1,37
QNB Bank A.Ş.1,10131,13231,09351,1245%2,11
QNB Finansal Kiralama A.S.2,49182,51282,48142,5128%0,00
QNB Finansal Kiralama A.Ş.0,2865490,2889570,2853450,288957%0,00
QNB Finansbank A.Ş.1,80811,85901,79531,8463%2,11
Ral Yatirim Holding A.S.0,1087750,1119060,1087750,109558%0,00
Ray Sigorta A.S.1,29771,33081,18201,3225%0,00
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.1,23001,23001,21001,2300%0,00
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,6562920,6562920,6493830,649383%1,08
Sanko Pazarlama İthalat İhracat A.Ş.1,28351,29041,26281,2697%-0,54
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0975000,0985000,0965000,097000%1,04
Sasa Polyester Sanayi A.Ş.0,0057000,0057520,0055960,005596%0,00
Selcuk Gida Endustri Ihracat A.S.16,446616,663016,230216,4466%-1,30
Serve Film Prodüksiyon Eglence A.S.2,19002,21002,18002,1900%-0,90
Soktas Tekstil Sanayi ve Ticaret A.S.1,34661,36371,32941,3466%1,29
Sonmez Filament Sentetik A.S.1,15001,17001,14001,1500%0,88
Sonmez Pamuklu Sanayii A.S.0,1953910,1984930,1953910,196942%1,60
Söke Değirmencilik Sanayi ve Ticaret A.Ş.3,59003,62003,56003,6000%1,69
Şeker Finansal Kiralama A.Ş.1,64951,71541,64951,6589%0,57
Şekerbank T.A.Ş.1,08141,11211,06831,0990%2,45
Tat Gida Sanayi A.S.2,26002,26002,23002,2500%0,90
Tek Art Insaat Ticaret Turizm A.S.28,690629,390428,224128,4574%0,83
Tera Finansal Yatırımlar Holding A.Ş.0,5677790,5821170,5620440,570647%-0,99
Tera Yatirim Teknoloji Holding A.Ş.0,2624370,2738460,2624370,262437%-1,71
Tofas Turk Otomobil Fabrikasi A.S.2,14002,14002,10002,1100%1,44
Trabzonspor Sportif Yatirim Ve Ticaret A.S.1,64561,65331,64561,6456%-0,47
Tukas Gida Sanayi ve Ticaret A.S.0,1907400,1925920,1888880,190740%0,98
Tupras Turkiye Petrol Rafinerileri A.S.2,95713,05712,95713,0429%1,43
Turcas Petrol A.S.1,04591,05861,03961,0459%0,61
Turk Prysmian Kablo ve Sistemleri A.S.0,8152100,8152100,7884000,809850%-0,66
Turk Sise ve Cam Fabrikalari A.S.0,9718000,9925600,9593400,992560%2,58
Turk Traktor ve Ziraat Makineleri A.S.6,80006,80006,65006,7500%1,50
Turkcell Iletisim Hizmetleri A.S.6,19736,28166,11306,1973%2,80
Turkish Airlines Inc.0,9573900,9764100,9510500,970070%2,68
Turkiye Sigorta A.S.0,0528400,0535640,0523580,053564%2,30
Turkiye Sınai Kalkınma Bankası A.Ş.0,4204200,4700500,4175000,461290%9,72
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,57661,59061,56271,5696%0,00
Türkiye Garanti Bankası A.Ş.2,23632,24802,21272,2363%0,53
Türkiye Kalkınma ve Yatırım Bankası A.Ş.2,30582,35622,26802,3184%-2,13
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,7796600,8610200,7762700,837290%9,78
Usak Seramik Sanayii A.S.0,0953930,0966820,0953930,096038%-1,32
Ülker Bisküvi Sanayi A.Ş.4,12004,14004,08004,1200%1,98
Vakif Finansal Kiralama A.S.0,0151730,0151730,0146990,014888%0,00
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,1297990,1306820,1271500,128916%-0,68
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.1,08901,08901,06831,0735%-0,48
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,4725000,5118800,4615600,481250%1,85
Vestel Elektronik Sanayi ve Ticaret A.S.4,94005,06004,94005,0400%2,02
Viking Kagit ve Seluloz A.S.0,9500000,9600000,9400000,950000%0,00
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,1940000,1970000,1900000,197000%1,55
Yapi ve Kredi Bankasi A.S.1,48181,52011,46901,5201%4,39
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,3335900,3446400,3335900,344640%1,96
Yesil Yapi Endustrisi A.S.0,2610030,2637510,2582560,261003%0,00
Yesil Yatirim Holding A.S.1,04001,06001,03001,0500%0,96
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0874800,0893020,0868720,086872%0,00
Zorlu Enerji Elektrik Üretim A.Ş.1,41151,54591,38461,5459%11,65