Amerikan Doları 50,0439 %0,05Euro 56,3773 %0,37Gram Altın 6.700,00 %2,01Ons Altın 4.140,62 %1,95Brent Petrol 93,7673 %-1,49EUR/USD 1,1266 %0,31Bitcoin 80.434,86 %0,37Ethereum 2.420,52 %-0,02

5 Eylül 2005 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.1,24001,36001,24001,2933%3,74
Afyon Çimento Sanayi T.A.Ş.0,4294400,4458500,4267000,437640%1,91
Akbank T.A.Ş.3,47333,57863,43123,5364%0,60
Akçansa Çimento Sanayi ve Ticaret A.Ş.6,00006,15006,00006,0500%0,00
Akenerji Elektrik Üretim A.Ş.0,8533900,8693400,8454100,861360%-2,70
Akin Tekstil A.S.2,44002,57002,43002,4800%0,40
Akmerkez Gayrimenkul Yatirim Ortakligi A.S.16,360316,911816,268416,5441%2,27
Aksa Akrilik Kimya Sanayii A.Ş.0,0901750,0929710,0894760,092272%1,54
Aksigorta A.Ş.2,03962,06881,99592,0542%-0,70
Aksu Enerji Ve Ticaret A.S.1,24081,32061,24081,3029%6,52
Alarko Carrier Sanayi ve Ticaret A.S.11,100011,200011,000011,1000%-0,89
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0786420,0795200,0782020,078642%-1,65
Alarko Holding A.Ş.2,07522,08652,03012,0414%-2,69
Alcatel Lucent Teletas Telekomunikasyon A.S.3,15503,18343,09813,1550%1,83
Alkim Alkali Kimya A.S.0,3230730,3263700,3214250,326370%-0,50
Alkim Kagit Sanayi ve Ticaret A.S.0,0957140,0964280,0957140,096428%0,00
Altinyunus Cesme Turistik Inc.4,18904,37603,70284,0768%-18,66
Anadolu Anonim Türk Sigorta Şirketi0,4829420,4945330,4790780,482942%-1,57
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,8716590,8779300,8653880,871659%0,72
Anadolu Grubu Holding A.S.0,5818530,5867840,5670610,576923%-0,85
Anadolu Hayat Emeklilik A.S.0,7637700,7881800,7567900,784700%0,90
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,21061,22071,19041,2207%0,00
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,4059210,4117620,4030010,405921%-0,71
Arcelik A.S.7,70737,80497,65857,7073%-1,25
Arena Bilgisayar Sanayi ve Ticaret A.Ş.1,49051,54331,47991,5328%5,07
Arsan Tekstil Sanayi ve Ticaret A.S.0,0331100,0373820,0331100,034979%1,55
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,3160870,3190270,3146170,317557%-0,46
Ata Gayrimenkul Yatirim Ortakligi A.S.3,04113,22672,85552,9840%-5,43
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,5749900,5749900,5623500,574990%0,00
Atlantis Yatirim Holding A.S.1,23411,27371,22281,2454%-1,79
Atlas Yatırım Ortaklığı A.Ş.0,9788500,9788500,8613900,869220%-8,45
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,35191,36001,33571,3438%-1,19
Ayen Enerji A.S.1,16361,18511,15831,1744%0,00
Aygaz A.S.3,44003,46003,40003,4200%-0,58
Bagfas Bandirma Gübre Fabrikaları A.Ş.2,82113,16702,82113,0942%10,39
Bak Ambalaj Sanayi ve Ticaret A.S.0,8433430,8433430,8252710,831295%-0,72
Banvit Bandirma Vitaminli Yem Sanayii A.S.2,28002,31002,23002,2900%2,23
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0653820,0660170,0653820,065382%0,98
Batisoke Cimento Sanayi ve Ticaret A.S.0,8366200,8525500,8127100,824670%-1,90
Besiktas Futbol Yatirimlari A.S.4,58824,58824,47894,5517%-1,57
Big Medya Teknoloji Anonim Sirketi3,73743,75743,71743,7574%0,00
BIM Birlesik Magazalar A.S.0,7291660,7291660,7031250,713541%0,00
Birlik Mensucat Fabric Industry and Trade Inc.6,24916,24916,08476,0847%-1,60
Blume Metal Kimya Anonim Sirketi0,3118280,3118280,2953190,306325%-4,02
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,10002,12002,08002,1000%-0,94
Borusan Yatirim ve Pazarlama A.S.4,30004,36004,30004,3400%-0,46
Bosch Fren Sistemleri A.Ş.17,299517,544317,217917,3811%-0,47
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0326700,0337970,0326700,033515%0,85
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,93901,97561,93901,9390%-2,45
Burcelik Bursa Celik Dokum Sanayi A.S.0,1376920,1446150,1353840,144615%4,44
Burcelik Vana Sanayi ve Ticaret A.S.1,17771,17771,06921,1080%2,14
Bursa Cimento Fabrikasi A.S.2,93122,95262,86702,8670%-0,74
Celik Halat ve Tel Sanayii A.S.1,41981,46501,41981,4559%1,90
Cemtas Celik Makina Sanayi ve Ticaret A.S.1,79311,87931,79311,8276%-0,93
Cim Beton Hazirbeton Prefabrication A.S.33,500037,750033,500036,7500%8,09
Cimentas Izmir Cimento Fabrikasi A.S.6,12646,46416,12646,3193%2,34
Coca-Cola İçecek A.Ş.10,500011,000010,500010,8000%0,00
Cosmos Yatirim Holding A.S.1,16001,19001,15001,1700%-2,50
Creditwest Faktoring A.S.0,1266660,1286660,1266660,127999%-2,54
Çelebi Hava Servisi A.Ş.4,72224,86114,72224,7500%-2,29
Çimsa Çimento Sanayi ve Ticaret A.Ş.8,10008,10008,00008,0500%0,00
Dagi Yatirim Holding A.S.1,62501,62501,56921,5851%-2,45
Dardanel Onentas Gida Sanayi A.S.1,01001,02000,9900001,0000%-0,99
Demisas Dokum Emaye Sanayi A.S.0,8919900,8919900,8737900,879850%-0,69
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.2,70002,70002,62002,6400%-1,49
Derimod Konfeksiyon Ayakkabi A.S.0,7308100,7405600,7145700,717820%-3,07
Desa Deri Sanayi Ve Ticaret A.S.0,1185340,1195390,1165250,117530%0,00
Deva Holding A.S.1,47141,48831,44601,4630%3,59
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.7,55008,10007,55007,9500%4,61
Dogan Burda Magazine Publishing and Media Inc.3,73743,75743,71743,7574%0,00
Dogan Sirketler Grubu Holdings A.S.1,17651,19451,16451,1885%0,51
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,8482000,8536720,8317830,837256%-0,65
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,8482000,8536700,8317800,837260%-0,65
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,9790100,9862100,9502200,957420%-2,92
Dogus Otomotiv Servis ve Ticaret A.S.1,82001,87001,80001,8400%0,55
Dogusan Boru Sanayii ve Ticaret A.S.1,91701,91701,89251,8925%-4,53
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.1,73461,73461,70621,7156%-1,09
Dunya Holding A.Ş.10,321110,592710,321110,5927%2,63
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0994560,1065280,0994560,103434%1,30
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1600000,1666660,1600000,163333%-2,00
Eczacibasi Yatirim Holding A.S.2,46672,50672,44002,5067%1,62
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,98582,98582,92802,9858%-1,27
Ege Endustri ve Ticaret A.S.9,15009,20009,00009,1500%-0,54
Ege Profil ve Sanayi A.S.0,3762770,3954910,3586640,374675%4,00
Ege Seramik Sanayi ve Ticaret A.Ş.1,16001,18001,14001,1600%0,00
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,7600000,7600000,7600000,760000%0,00
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.1,04531,05071,04001,0453%0,00
Emek Elektrik Endüstrisi A.Ş.0,4700000,4800000,4650000,470000%0,00
Eminis Ambalaj A.S.2,26272,27822,13872,2162%-2,72
Enka Insaat ve Sanayi A.S.0,8820390,8880390,8760390,882039%0,00
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,53991,53991,50081,5138%-0,85
Eregli Demir ve Celik Fabrikalari T.A.S.0,5262120,5366660,5192420,533182%0,00
Ersu Meyve ve Gida Sanayi A.S.0,5742000,5950800,5742000,579420%0,91
Escort Teknoloji Yatırım A.Ş.0,0286080,0291580,0286080,028974%1,28
Federal-Mogul Izmit Piston10,071410,285710,000010,1429%0,71
Fenerbahçe Futbol A.Ş.7,56667,61427,32867,3762%-11,93
Ford Otomotiv Sanayi A.Ş.0,9800000,9850000,9650000,980000%-1,51
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0057810,0057810,0056330,005732%0,00
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.2,87743,02622,87742,9518%3,48
Garanti Faktoring A.S.0,6822600,6822600,6641900,668710%-3,27
Garanti Yatirim Ortakligi A.S.1,03841,05161,00781,0165%-4,53
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0831380,0840130,0827000,083575%0,00
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,2021510,2039720,1966870,200329%-1,79
Global Yatırım Holding A.Ş.0,2877580,2927620,2852550,290260%-0,85
Goodyear Lastikleri T.A.Ş.0,1089830,1089830,1066310,107415%-1,44
Göltaş Göller Bölgesi Çimento A.Ş.9,08009,08009,08009,0800%0,00
GSD Denizcilik Gayrimenkul A.Ş.0,4703200,4759900,4589900,470320%2,47
GSD Holding A.S.0,7277800,7388900,7111100,727780%0,77
Gubre Fabrikalari T.A.S.0,2020900,2222900,1967000,220950%7,90
Hacı Ömer Sabancı Holding A.Ş.3,15783,21043,10513,2104%0,83
Hektaş Ticaret T.A.Ş.0,0165670,0179330,0162250,017762%8,33
Hürriyet Gazetecilik ve Matbaacılık A.Ş.3,36543,40383,34623,3846%-0,56
ICBC Turkey Bank A.S.1,32091,40991,32091,4099%4,04
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,2420000,2460000,2400000,244000%0,00
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,4829400,4829400,4765900,482940%0,66
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,6000000,6200000,5800000,600000%-1,64
Ihlas Holding A.S.0,6128600,6207100,6050000,620710%0,00
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,1194660,1209600,1179730,120213%1,26
Intema Insaat ve Tesisat Malzeme A.S.1,03411,05981,03411,0598%0,00
Inveo Yatırım Holding A.Ş.0,0354730,0395200,0354730,038568%-1,22
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.1,74431,76981,71881,7570%0,73
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.1,74431,76981,71881,7570%0,73
Is Finansal Kiralama A.S.0,5986400,6013000,5826800,588000%1,38
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,00911,01850,9997401,0185%0,46
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,1645260,1645260,1623180,164526%0,00
Isiklar Enerji ve Yapı Holding A.Ş.0,8400000,8800000,8400000,880000%1,15
Izmir Demir Celik Sanayi A.S.0,4515200,4714400,4515200,464800%2,94
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.1,63201,69201,60801,6800%2,19
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,7400100,7400100,7168800,724590%-2,08
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,5612000,5736700,5549600,567440%0,00
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2412300,2460600,2364100,246060%0,00
Karsan Otomotiv Sanayii ve Ticaret A.S.2,30692,33582,30692,3262%-1,22
Karsu Tekstil Sanayii ve Ticaret A.S.0,7400000,7800000,7400000,760000%2,70
Kartonsan Karton Sanayi ve Ticaret A.Ş.110,71119,29110,00117,14%5,13
Kent Gıda Maddeleri Sanayii A.Ş.40,750044,000040,500043,0000%6,83
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1841200,1859300,1805100,184120%0,99
Kervansaray Yatirim Holding A.S.1,70281,72651,69101,6910%-2,06
Klimasan Klima Sanayi ve Ticaret A.Ş.0,5969700,6090900,5909100,606060%0,50
Koç Holding A.Ș.6,00006,09525,85716,0476%2,42
Konfrut Gida Sanayi ve Ticaret A.S.0,0665620,0700000,0662500,067187%0,94
Konya Cimento Sanayii A.S.65,000067,500064,500066,5000%1,53
Kordsa Teknik Tekstil A.S.0,2084310,2084310,2052730,207379%-1,00
Koza Anadolu Metal Madencilik A.S.0,4059200,4117600,4030000,405920%-0,71
Kristal Kola ve Meşrubat Sanayi A.Ş.0,8584600,8661200,8507900,858460%0,00
Kuvva Gıda Ticaret ve Sanayi A.Ş.2,18002,37002,17002,2400%2,28
Kütahya Porselen Sanayi A.Ş.1,62341,70461,61041,6721%3,83
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0640240,0682920,0628040,065853%1,89
Logo Yazilim Sanayi ve Ticaret A.S.4,23334,26674,20004,2667%0,00
Luks Kadife Ticaret Sanayii A.S.1,09301,14051,09301,1227%0,00
Lydia Holding AS1,31191,33251,31191,3325%0,52
Makina Takim Endustrisi A.S.0,6371900,6371900,5643700,582580%-3,03
Marka Yatirim Holding A.S.0,7561200,7561200,7393200,747720%0,00
Marmaris Altinyunus Turistik Tesisler A.S.13,300013,600013,000013,2000%0,00
Marshall Boya ve Vernik Sanayi A.Ş.14,354414,354412,944613,2009%0,98
Marti Otel İşletmeleri A.Ş.2,07002,09002,05002,0600%-0,96
Mazhar Zorlu Holding A.S.1,27001,27001,27001,2700%1,60
Menderes Tekstil Sanayi ve Ticaret A.S.0,2587700,2622200,2553200,258770%1,35
Merko Gıda Sanayi ve Ticaret A.Ş.1,52841,75941,52841,6883%9,20
Metemtur Otelcilik ve Turizm AS1,58851,58851,50441,5605%-4,02
Metro Ticari ve Mali Yatirimlar Holding A.S.1,05791,09401,04761,0682%0,00
Metro Yatirim Ortakligi A.S.0,8333300,8733300,8333300,866670%0,78
Migros Ticaret Anonim Sirketi11,500011,700011,500011,5000%-1,71
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.1,31191,33251,31191,3325%0,52
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,9025000,9120000,8977500,907250%0,53
Mondi Turkey Corrugated Cardboard Inc.0,9024960,9119960,8977460,907246%0,53
Net Holding A.S.0,3107400,3107400,3025600,302560%0,00
Netas Telekomunikasyon A.S.3,25003,27503,20003,2750%0,77
Nuh Cimento Sanayi A.S.5,45005,45005,30005,4000%-0,92
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.1,21251,37501,21251,3375%-1,83
Otokar Otomotiv ve Savunma Sanayi A.Ş.6,05006,05006,00006,0000%-0,83
Oyak Cimento Fabrikalari A.S.0,9281620,9493530,9196860,940877%1,37
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0114320,0115670,0113650,011499%0,00
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.2,30002,30002,26002,2800%-1,72
Parsan Makina Parçaları Sanayi A.Ş.0,9491200,9584200,9305100,949120%0,00
Penguen Gıda Sanayi A.Ş.0,8196800,8369400,8110500,828310%0,00
Petkim Petrokimya Holding A.S.0,5622900,5768300,5622900,576830%0,85
Petrokent Turizm A.Ş.26,000026,000024,750025,0000%-2,91
Pınar Entegre Et ve Un Sanayi A.Ş.0,1842850,1900000,1842850,185714%0,78
Pinar Su Sanayi ve Ticaret A.S.0,1754110,1808080,1745110,177210%1,03
Pinar Sut Mamulleri Sanayii A.S.0,2857140,2928570,2828570,288571%2,54
Plastik Kart Akıllı Kart Teknolojileri A.Ş.2,76002,82002,76002,8000%0,00
QNB Bank A.Ş.1,20981,21761,17881,2021%1,97
QNB Finansal Kiralama A.S.2,55462,77452,54422,6908%6,20
QNB Finansal Kiralama A.Ş.0,2937730,3190560,2925690,309424%6,20
QNB Finansbank A.Ş.1,98631,99901,93541,9736%1,97
Ral Yatirim Holding A.S.0,1095580,1134710,1087750,109558%-0,71
Ray Sigorta A.S.1,34731,36391,29771,3143%-2,45
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.1,21001,23001,20001,2200%0,00
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,6493830,6632000,6493830,656292%0,00
Sanko Pazarlama İthalat İhracat A.Ş.1,27661,27661,26281,2697%0,00
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0970000,0985000,0970000,098000%0,00
Sasa Polyester Sanayi A.Ş.0,0055440,0056480,0054410,005648%0,93
Selcuk Gida Endustri Ihracat A.S.16,446616,879416,446616,8794%2,63
Serve Film Prodüksiyon Eglence A.S.2,18002,37002,17002,2400%2,28
Soktas Tekstil Sanayi ve Ticaret A.S.1,36371,58671,36371,5867%17,84
Sonmez Filament Sentetik A.S.1,15001,22001,15001,2000%3,45
Sonmez Pamuklu Sanayii A.S.0,1953910,2000440,1922900,193841%0,00
Söke Değirmencilik Sanayi ve Ticaret A.Ş.3,57003,58003,57003,5800%0,00
Şeker Finansal Kiralama A.Ş.1,65891,66831,64951,6495%0,00
Şekerbank T.A.Ş.1,09461,09461,07271,0727%-0,41
Tat Gida Sanayi A.S.2,21002,21002,19002,2000%-0,90
Tek Art Insaat Ticaret Turizm A.S.30,556730,556727,990928,2241%0,83
Tera Finansal Yatırımlar Holding A.Ş.0,5849840,5849840,5649110,570647%-2,45
Tera Yatirim Teknoloji Holding A.Ş.0,2670010,2692820,2647190,267001%0,00
Tofas Turk Otomobil Fabrikasi A.S.2,09002,12002,07002,1200%0,95
Trabzonspor Sportif Yatirim Ve Ticaret A.S.1,67641,72251,67641,7148%2,29
Tukas Gida Sanayi ve Ticaret A.S.0,1907400,1907400,1888880,188888%-1,92
Tupras Turkiye Petrol Rafinerileri A.S.3,27143,34293,24293,2571%-4,60
Turcas Petrol A.S.1,07761,08391,06491,0649%-1,75
Turk Prysmian Kablo ve Sistemleri A.S.0,7991200,7991200,7669400,777670%-2,03
Turk Sise ve Cam Fabrikalari A.S.0,9759500,9842500,9634900,980100%-0,42
Turk Traktor ve Ziraat Makineleri A.S.6,65006,65006,60006,6000%0,00
Turkcell Iletisim Hizmetleri A.S.6,28166,32386,15516,2816%2,76
Turkish Airlines Inc.0,9383700,9510500,9256900,938370%-0,67
Turkiye Sigorta A.S.0,0523580,0525990,0504280,050669%-4,55
Turkiye Sınai Kalkınma Bankası A.Ş.0,4583700,4671300,4554500,461290%-1,25
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,54171,55571,53481,5557%0,00
Türkiye Garanti Bankası A.Ş.2,23632,23632,21272,2363%1,06
Türkiye Kalkınma ve Yatırım Bankası A.Ş.2,36882,36882,30582,3184%-1,60
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,8813600,9423700,8542400,915250%3,85
Usak Seramik Sanayii A.S.0,0992610,1005500,0986160,099905%0,65
Ülker Bisküvi Sanayi A.Ş.4,04004,06004,02004,0600%0,00
Vakif Finansal Kiralama A.S.0,0148880,0148880,0146040,014794%-0,63
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,1306820,1306820,1262670,128033%-1,36
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.1,08381,08381,06831,0735%-0,48
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,4790600,4790600,4659400,468130%-1,38
Vestel Elektronik Sanayi ve Ticaret A.S.5,10005,10005,05005,1000%0,99
Viking Kagit ve Seluloz A.S.0,9700000,9700000,9500000,970000%-1,02
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,1930000,2050000,1920000,199000%2,58
Yapi ve Kredi Bankasi A.S.1,50731,53291,49451,5201%0,00
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,3534700,3601000,3490500,353470%3,89
Yesil Yapi Endustrisi A.S.0,2610030,2610030,2582560,261003%0,00
Yesil Yatirim Holding A.S.1,06001,06001,03001,0300%-2,83
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0880870,0886950,0868720,087480%0,00
Zorlu Enerji Elektrik Üretim A.Ş.1,66691,73411,66691,6938%1,61