Amerikan Doları 50,0440 %0,05Euro 56,3583 %0,33Gram Altın 6.686,00 %1,80Ons Altın 4.132,06 %1,74Brent Petrol 93,8535 %-1,40EUR/USD 1,1262 %0,28Bitcoin 80.426,75 %0,36Ethereum 2.423,93 %0,12

6 Eylül 2005 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.1,29331,31331,26001,2600%-2,58
Afyon Çimento Sanayi T.A.Ş.0,4376400,4513200,4376400,440380%0,63
Akbank T.A.Ş.3,55753,55753,49433,4943%-1,19
Akçansa Çimento Sanayi ve Ticaret A.Ş.6,10006,30006,10006,1000%0,83
Akenerji Elektrik Üretim A.Ş.0,8533900,8693400,8533900,861360%0,00
Akin Tekstil A.S.2,46002,47002,42002,4200%-2,42
Akmerkez Gayrimenkul Yatirim Ortakligi A.S.17,187517,187516,452216,6360%0,56
Aksa Akrilik Kimya Sanayii A.Ş.0,0915730,0950680,0915730,092971%0,76
Aksigorta A.Ş.2,09792,11252,05422,0688%0,71
Aksu Enerji Ve Ticaret A.S.1,30291,31171,26741,3117%0,68
Alarko Carrier Sanayi ve Ticaret A.S.11,000011,200010,900010,9000%-1,80
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0782020,0786420,0773240,077324%-1,68
Alarko Holding A.Ş.2,07522,07522,03012,0301%-0,55
Alcatel Lucent Teletas Telekomunikasyon A.S.3,18343,21183,09813,1266%-0,90
Alkim Alkali Kimya A.S.0,3247210,3313150,3247210,328018%0,50
Alkim Kagit Sanayi ve Ticaret A.S.0,0957140,0978570,0950000,095000%-1,48
Altinyunus Cesme Turistik Inc.4,07684,11423,92723,9646%-2,75
Anadolu Anonim Türk Sigorta Şirketi0,4868060,4887370,4829420,482942%0,00
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,8779300,8904720,8591170,859117%-1,44
Anadolu Grubu Holding A.S.0,5769230,5867840,5769230,576923%0,00
Anadolu Hayat Emeklilik A.S.0,7916700,7951600,7812100,791670%0,89
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,21061,22071,20051,2005%-1,65
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,4263630,4438850,4234430,440965%8,63
Arcelik A.S.7,75617,85377,75617,8049%1,27
Arena Bilgisayar Sanayi ve Ticaret A.Ş.1,55391,59621,55391,5645%2,07
Arsan Tekstil Sanayi ve Ticaret A.S.0,0349790,0352460,0339110,034178%-2,29
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,3204970,3366690,3190270,330788%4,17
Ata Gayrimenkul Yatirim Ortakligi A.S.3,06963,15532,92692,9697%-0,48
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,5749900,5813100,5623500,562350%-2,20
Atlantis Yatirim Holding A.S.1,23411,35301,22841,2964%4,09
Atlas Yatırım Ortaklığı A.Ş.0,8809601,01800,8653000,998420%14,86
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,33571,40051,33571,3600%1,20
Ayen Enerji A.S.1,16901,19041,16901,1797%0,46
Aygaz A.S.3,42003,46003,38003,3800%-1,17
Bagfas Bandirma Gübre Fabrikaları A.Ş.3,13063,18523,03963,0760%-0,59
Bak Ambalaj Sanayi ve Ticaret A.S.0,8433430,8553900,8312950,837319%0,72
Banvit Bandirma Vitaminli Yem Sanayii A.S.2,30002,30002,26002,2800%-0,44
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0660170,0660170,0647470,064747%-0,97
Batisoke Cimento Sanayi ve Ticaret A.S.0,8246700,8485700,8206800,828650%0,48
Besiktas Futbol Yatirimlari A.S.4,51534,66104,51534,5882%0,80
Big Medya Teknoloji Anonim Sirketi3,81733,81733,73743,7374%-0,53
BIM Birlesik Magazalar A.S.0,7135410,7187500,7031250,708333%-0,73
Birlik Mensucat Fabric Industry and Trade Inc.6,05186,05186,01896,0189%-1,08
Blume Metal Kimya Anonim Sirketi0,3026560,3265020,3008220,313662%2,40
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,10002,12002,10002,1000%0,00
Borusan Yatirim ve Pazarlama A.S.4,38004,38004,30004,3200%-0,46
Bosch Fren Sistemleri A.Ş.17,381117,544317,299517,2995%-0,47
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0332330,0335150,0326700,032952%-1,68
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,95122,00001,93901,9634%1,26
Burcelik Bursa Celik Dokum Sanayi A.S.0,1553840,1607690,1453840,153846%6,38
Burcelik Vana Sanayi ve Ticaret A.S.1,14671,14671,08471,1080%0,00
Bursa Cimento Fabrikasi A.S.2,86702,90982,86702,8670%0,00
Celik Halat ve Tel Sanayii A.S.1,43781,46501,43781,4378%-1,24
Cemtas Celik Makina Sanayi ve Ticaret A.S.1,82761,84481,63791,6897%-7,55
Cim Beton Hazirbeton Prefabrication A.S.36,250036,750035,000035,7500%-2,72
Cimentas Izmir Cimento Fabrikasi A.S.6,27116,36766,12646,1746%-2,29
Coca-Cola İçecek A.Ş.10,900011,100010,600010,8000%0,00
Cosmos Yatirim Holding A.S.1,18001,21001,16001,1600%-0,85
Creditwest Faktoring A.S.0,1286660,1286660,1279990,127999%0,00
Çelebi Hava Servisi A.Ş.4,80564,80564,66674,6944%-1,17
Çimsa Çimento Sanayi ve Ticaret A.Ş.8,05008,50008,05008,2500%2,48
Dagi Yatirim Holding A.S.1,61701,64881,59311,6170%2,01
Dardanel Onentas Gida Sanayi A.S.1,01001,03000,9900001,0000%0,00
Demisas Dokum Emaye Sanayi A.S.0,8859200,8919900,8798500,885920%0,69
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.2,68002,68002,62002,6200%-0,76
Derimod Konfeksiyon Ayakkabi A.S.0,7113200,7438000,7080700,711320%-0,91
Desa Deri Sanayi Ve Ticaret A.S.0,1155200,1175300,1135110,114516%-2,56
Deva Holding A.S.1,41221,47141,41221,4714%0,58
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.8,40008,45008,05008,0500%1,26
Dogan Burda Magazine Publishing and Media Inc.3,81733,81733,73743,7374%-0,53
Dogan Sirketler Grubu Holdings A.S.1,18851,20651,18851,1885%0,00
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,8317830,8646170,8317830,837256%0,00
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,8317800,8646200,8317800,837260%0,00
Dogus Gayrimenkul Yatirim Ortakligi A.S.1,01501,02940,9934101,0006%4,51
Dogus Otomotiv Servis ve Ticaret A.S.1,84001,85001,82001,8300%-0,54
Dogusan Boru Sanayii ve Ticaret A.S.1,90882,21881,90882,0394%7,76
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.1,73461,79151,72511,7725%3,31
Dunya Holding A.Ş.10,592710,728510,456910,4569%-1,28
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,1043180,1043180,1016660,102108%-1,28
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1666660,1700000,1633330,166666%2,04
Eczacibasi Yatirim Holding A.S.2,50672,62672,50672,5200%0,53
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,90872,90872,88952,8895%-3,23
Ege Endustri ve Ticaret A.S.9,45009,50009,30009,3000%1,64
Ege Profil ve Sanayi A.S.0,3922880,3922880,3810800,382681%2,14
Ege Seramik Sanayi ve Ticaret A.Ş.1,19001,21001,19001,1900%2,59
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,7200000,7300000,6900000,710000%-6,58
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.1,04001,05601,04001,0453%0,00
Emek Elektrik Endüstrisi A.Ş.0,4700000,4800000,4650000,475000%1,06
Eminis Ambalaj A.S.2,18522,21622,12322,1387%-3,50
Enka Insaat ve Sanayi A.S.0,9000400,9120400,8880390,894039%1,36
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,50081,59211,50081,5268%0,86
Eregli Demir ve Celik Fabrikalari T.A.S.0,5331820,5471210,5296970,533182%0,00
Ersu Meyve ve Gida Sanayi A.S.0,5846400,5846400,5742000,574200%-0,90
Escort Teknoloji Yatırım A.Ş.0,0289740,0291580,0286080,029158%0,64
Federal-Mogul Izmit Piston10,142910,285710,071410,0714%-0,70
Fenerbahçe Futbol A.Ş.7,32867,37627,13837,1859%-2,58
Ford Otomotiv Sanayi A.Ş.0,9800000,9900000,9750000,980000%0,00
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0057810,0057810,0056830,005732%0,00
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.2,95182,95182,90222,9518%0,00
Garanti Faktoring A.S.0,6958100,6958100,6822600,686780%2,70
Garanti Yatirim Ortakligi A.S.1,02531,03401,00781,0121%-0,43
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0831380,0840130,0831380,083138%-0,52
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,1985080,2039720,1948660,202151%0,91
Global Yatırım Holding A.Ş.0,2902600,3002690,2877580,295264%1,72
Goodyear Lastikleri T.A.Ş.0,1089830,1121200,1081990,109767%2,19
Göltaş Göller Bölgesi Çimento A.Ş.9,08009,08009,08009,0800%0,00
GSD Denizcilik Gayrimenkul A.Ş.0,4759900,4759900,4589900,458990%-2,41
GSD Holding A.S.0,7277800,7388900,7111100,716670%-1,53
Gubre Fabrikalari T.A.S.0,2155600,2196000,2088200,208820%-5,49
Hacı Ömer Sabancı Holding A.Ş.3,28933,31563,18413,2104%0,00
Hektaş Ticaret T.A.Ş.0,0179330,0182750,0170790,017250%-2,88
Hürriyet Gazetecilik ve Matbaacılık A.Ş.3,38463,40383,34623,3654%-0,57
ICBC Turkey Bank A.S.1,45781,46461,39621,4030%-0,49
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,2460000,2520000,2420000,244000%0,00
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,4861200,4861200,4797600,479760%-0,66
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,6000000,6100000,5800000,590000%-1,67
Ihlas Holding A.S.0,6207100,6207100,6050000,612860%-1,26
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,1209600,1217060,1202130,120213%0,00
Intema Insaat ve Tesisat Malzeme A.S.1,05981,07271,05341,0598%0,00
Inveo Yatırım Holding A.Ş.0,0385680,0392820,0383300,038330%-0,62
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.1,76981,85891,76981,8334%4,35
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.1,76981,85891,76981,8334%4,35
Is Finansal Kiralama A.S.0,5880000,6092900,5826800,585340%-0,45
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,02791,04671,02321,0279%0,92
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,1667340,1667340,1623180,166734%1,34
Isiklar Enerji ve Yapı Holding A.Ş.0,8700000,8700000,8400000,850000%-3,41
Izmir Demir Celik Sanayi A.S.0,4714400,4780800,4648000,468120%0,71
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.1,70401,74001,69201,6920%0,71
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,7168800,7323000,7091700,709170%-2,13
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,5736700,5799100,5674400,573670%1,10
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2364100,2460600,2364100,241230%-1,96
Karsan Otomotiv Sanayii ve Ticaret A.S.2,32622,34542,31662,3166%-0,41
Karsu Tekstil Sanayii ve Ticaret A.S.0,7600000,7600000,7400000,750000%-1,32
Kartonsan Karton Sanayi ve Ticaret A.Ş.118,57120,00115,71115,71%-1,22
Kent Gıda Maddeleri Sanayii A.Ş.43,000044,250042,750043,0000%0,00
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1877300,1877300,1805100,180510%-1,96
Kervansaray Yatirim Holding A.S.1,67921,67921,62001,6200%-4,20
Klimasan Klima Sanayi ve Ticaret A.Ş.0,6121200,6181800,6000000,603030%-0,50
Koç Holding A.Ș.6,04766,09525,95246,0000%-0,79
Konfrut Gida Sanayi ve Ticaret A.S.0,0668750,0690620,0665620,067500%0,47
Konya Cimento Sanayii A.S.67,000067,500066,000066,5000%0,00
Kordsa Teknik Tekstil A.S.0,2052730,2073790,2010630,203168%-2,03
Koza Anadolu Metal Madencilik A.S.0,4263600,4438900,4234400,440970%8,63
Kristal Kola ve Meşrubat Sanayi A.Ş.0,8661200,8661200,8507900,858460%0,00
Kuvva Gıda Ticaret ve Sanayi A.Ş.2,27002,30002,20002,2100%-1,34
Kütahya Porselen Sanayi A.Ş.1,70461,73701,68831,7046%1,94
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0652430,0658530,0603650,061585%-6,48
Logo Yazilim Sanayi ve Ticaret A.S.4,23334,40004,23334,3333%1,56
Luks Kadife Ticaret Sanayii A.S.1,12271,13461,11681,1168%-0,53
Lydia Holding AS1,34621,36681,33941,3394%0,51
Makina Takim Endustrisi A.S.0,5825800,5916800,5552700,573470%-1,56
Marka Yatirim Holding A.S.0,7477200,7477200,7309200,739320%-1,12
Marmaris Altinyunus Turistik Tesisler A.S.13,900014,400013,500013,6000%3,03
Marshall Boya ve Vernik Sanayi A.Ş.13,136813,329113,136813,1368%-0,49
Marti Otel İşletmeleri A.Ş.2,03002,07002,02002,0400%-0,97
Mazhar Zorlu Holding A.S.1,13001,22001,13001,1400%-10,24
Menderes Tekstil Sanayi ve Ticaret A.S.0,2587700,2587700,2484100,248410%-4,00
Merko Gıda Sanayi ve Ticaret A.Ş.1,72381,88381,68831,8660%10,53
Metemtur Otelcilik ve Turizm AS1,54181,66331,53251,5979%2,39
Metro Ticari ve Mali Yatirimlar Holding A.S.1,07341,08371,04761,0528%-1,45
Metro Yatirim Ortakligi A.S.0,8666700,8733300,8533300,853330%-1,54
Migros Ticaret Anonim Sirketi11,500011,700011,400011,5000%0,00
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.1,34621,36681,33941,3394%0,52
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,8740000,9120000,8740000,907250%0,00
Mondi Turkey Corrugated Cardboard Inc.0,8739960,9119960,8739960,907246%0,00
Net Holding A.S.0,3025600,3107400,3025600,302560%0,00
Netas Telekomunikasyon A.S.3,27503,30003,22503,2250%-1,53
Nuh Cimento Sanayi A.S.5,35005,40005,25005,3000%-1,85
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.1,32501,40001,31251,3500%0,93
Otokar Otomotiv ve Savunma Sanayi A.Ş.6,05006,10005,95005,9500%-0,83
Oyak Cimento Fabrikalari A.S.0,9408770,9663060,9408770,966306%2,70
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0114320,0115670,0113650,011365%-1,17
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.2,28002,30002,24002,2400%-1,75
Parsan Makina Parçaları Sanayi A.Ş.0,9584200,9584200,9398100,949120%0,00
Penguen Gıda Sanayi A.Ş.0,8196800,8455600,8196800,828310%0,00
Petkim Petrokimya Holding A.S.0,5768300,5913700,5719800,586520%1,68
Petrokent Turizm A.Ş.25,500025,900025,250025,2500%1,00
Pınar Entegre Et ve Un Sanayi A.Ş.0,1857140,1857140,1828570,184285%-0,77
Pinar Su Sanayi ve Ticaret A.S.0,1772100,1790090,1754110,176310%-0,51
Pinar Sut Mamulleri Sanayii A.S.0,2871420,2957140,2871420,294285%1,98
Plastik Kart Akıllı Kart Teknolojileri A.Ş.2,78002,80002,74002,7600%-1,43
QNB Bank A.Ş.1,23311,27191,22541,2486%3,87
QNB Finansal Kiralama A.S.2,72222,98392,72222,7745%3,11
QNB Finansal Kiralama A.Ş.0,3130360,3431360,3130360,319056%3,11
QNB Finansbank A.Ş.2,02452,08822,01182,0500%3,87
Ral Yatirim Holding A.S.0,1103400,1103400,1087750,108775%-0,71
Ray Sigorta A.S.1,32251,33081,29771,3060%-0,63
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.1,23001,26001,21001,2200%0,00
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,6493830,6839250,6493830,677017%3,16
Sanko Pazarlama İthalat İhracat A.Ş.1,27661,29041,26971,2697%0,00
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0975000,0985000,0970000,097500%-0,51
Sasa Polyester Sanayi A.Ş.0,0056480,0057000,0055960,005596%-0,92
Selcuk Gida Endustri Ihracat A.S.16,879417,095816,663016,6630%-1,28
Serve Film Prodüksiyon Eglence A.S.2,27002,30002,20002,2100%-1,34
Soktas Tekstil Sanayi ve Ticaret A.S.1,61241,67251,45811,4752%-7,03
Sonmez Filament Sentetik A.S.1,20001,20001,17001,1700%-2,50
Sonmez Pamuklu Sanayii A.S.0,1938410,1953910,1922900,193841%0,00
Söke Değirmencilik Sanayi ve Ticaret A.Ş.3,55003,59003,52003,5900%0,28
Şeker Finansal Kiralama A.Ş.1,64951,66831,62121,6306%-1,14
Şekerbank T.A.Ş.1,07711,09021,07271,0771%0,41
Tat Gida Sanayi A.S.2,18002,21002,18002,1900%-0,45
Tek Art Insaat Ticaret Turizm A.S.28,224128,224127,057827,7576%-1,65
Tera Finansal Yatırımlar Holding A.Ş.0,5821170,5935870,5735140,582117%2,01
Tera Yatirim Teknoloji Holding A.Ş.0,2670010,2715640,2647190,267001%0,00
Tofas Turk Otomobil Fabrikasi A.S.2,12002,14002,10002,1000%-0,94
Trabzonspor Sportif Yatirim Ve Ticaret A.S.1,73021,75331,69941,7456%1,79
Tukas Gida Sanayi ve Ticaret A.S.0,1907400,1907400,1888880,188888%0,00
Tupras Turkiye Petrol Rafinerileri A.S.3,21433,34293,21433,3143%1,75
Turcas Petrol A.S.1,06491,13461,06491,0839%1,79
Turk Prysmian Kablo ve Sistemleri A.S.0,7669400,7776700,7669400,772310%-0,69
Turk Sise ve Cam Fabrikalari A.S.0,9718000,9842500,8721200,959340%-2,12
Turk Traktor ve Ziraat Makineleri A.S.6,65006,65006,60006,6000%0,00
Turkcell Iletisim Hizmetleri A.S.6,23956,28166,07086,1551%-2,01
Turkish Airlines Inc.0,9256900,9447100,9256900,925690%-1,35
Turkiye Sigorta A.S.0,0513930,0513930,0501860,050186%-0,95
Turkiye Sınai Kalkınma Bankası A.Ş.0,4554500,4612900,4408500,440850%-4,43
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,56271,56271,53481,5417%-0,90
Türkiye Garanti Bankası A.Ş.2,22452,23632,21272,2363%0,00
Türkiye Kalkınma ve Yatırım Bankası A.Ş.2,34362,38142,26802,2932%-1,09
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,9152500,9491500,8949200,894920%-2,22
Usak Seramik Sanayii A.S.0,1031280,1031280,1005500,100550%0,65
Ülker Bisküvi Sanayi A.Ş.4,04004,08004,02004,0600%0,00
Vakif Finansal Kiralama A.S.0,0148880,0162160,0148880,015078%1,92
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,1280330,1306820,1271500,127150%-0,69
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.1,07351,11501,06831,0683%-0,48
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,4703100,4790600,4615600,472500%0,93
Vestel Elektronik Sanayi ve Ticaret A.S.5,05005,15005,00005,0000%-1,96
Viking Kagit ve Seluloz A.S.0,9800000,9900000,9500000,970000%0,00
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,2000000,2150000,2000000,204000%2,51
Yapi ve Kredi Bankasi A.S.1,53291,53291,49451,4945%-1,68
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,3468500,3623100,3468500,360100%1,88
Yesil Yapi Endustrisi A.S.0,2664980,2692450,2637510,266498%2,11
Yesil Yatirim Holding A.S.1,03001,06001,03001,0300%0,00
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0874800,0874800,0862650,086872%-0,70
Zorlu Enerji Elektrik Üretim A.Ş.1,69381,70721,55931,5997%-5,56