Amerikan Doları 50,0253 %0,01Euro 56,1766 %0,01Gram Altın 6.575,00 %0,11Ons Altın 4.065,04 %0,09Brent Petrol 95,1095 %-0,08EUR/USD 1,1230 %-0,01Bitcoin 80.314,01 %0,22Ethereum 2.427,72 %0,28

7 Eylül 2005 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.1,26671,28001,25331,2667%0,53
Afyon Çimento Sanayi T.A.Ş.0,4403800,4431100,4321700,434910%-1,24
Akbank T.A.Ş.3,51543,53643,47333,4943%0,00
Akçansa Çimento Sanayi ve Ticaret A.Ş.6,20006,30006,15006,2000%1,64
Akenerji Elektrik Üretim A.Ş.0,8613600,8613600,8454100,853390%-0,93
Akin Tekstil A.S.2,45002,46002,41002,4100%-0,41
Akmerkez Gayrimenkul Yatirim Ortakligi A.S.16,544116,544115,992716,4522%-1,10
Aksa Akrilik Kimya Sanayii A.Ş.0,0936700,0943690,0915730,092272%-0,75
Aksigorta A.Ş.2,06882,09792,02502,0396%-1,41
Aksu Enerji Ve Ticaret A.S.1,29401,31171,26741,2763%-2,70
Alarko Carrier Sanayi ve Ticaret A.S.11,100011,100010,900010,9000%0,00
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0782020,0817170,0773240,079960%3,41
Alarko Holding A.Ş.2,03012,04141,97372,0076%-1,11
Alcatel Lucent Teletas Telekomunikasyon A.S.3,12663,15503,04133,0697%-1,82
Alkim Alkali Kimya A.S.0,3296660,3313150,3263700,328018%0,00
Alkim Kagit Sanayi ve Ticaret A.S.0,0950000,0957140,0935710,093571%-1,50
Altinyunus Cesme Turistik Inc.3,96463,96463,77763,8524%-2,83
Anadolu Anonim Türk Sigorta Şirketi0,4752150,4829420,4694200,471351%-2,40
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,8653880,8653880,8152210,815221%-5,11
Anadolu Grubu Holding A.S.0,5769230,5769230,5621300,576923%0,00
Anadolu Hayat Emeklilik A.S.0,7916700,7986500,7847000,784700%-0,88
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,20051,21061,19041,2005%0,00
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,4555660,4643270,4380440,449725%1,99
Arcelik A.S.7,75617,85377,60987,6585%-1,87
Arena Bilgisayar Sanayi ve Ticaret A.Ş.1,57501,57501,53281,5433%-1,35
Arsan Tekstil Sanayi ve Ticaret A.S.0,0339110,0341780,0336440,033911%-0,78
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,3396090,3425500,3322590,335199%1,33
Ata Gayrimenkul Yatirim Ortakligi A.S.3,02683,02682,82692,9269%-1,44
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,5686700,5749900,5623500,568670%1,12
Atlantis Yatirim Holding A.S.1,28501,29071,25111,2680%-2,18
Atlas Yatırım Ortaklığı A.Ş.0,9886400,9886400,9201200,955360%-4,31
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,36811,39241,34381,3438%-1,19
Ayen Enerji A.S.1,17971,17971,16361,1690%-0,91
Aygaz A.S.3,40003,44003,34003,3800%0,00
Bagfas Bandirma Gübre Fabrikaları A.Ş.3,14883,16703,05783,0942%0,59
Bak Ambalaj Sanayi ve Ticaret A.S.0,8192470,8312950,8192470,825271%-1,44
Banvit Bandirma Vitaminli Yem Sanayii A.S.2,28002,28002,24002,2500%-1,32
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0653820,0653820,0647470,065382%0,98
Batisoke Cimento Sanayi ve Ticaret A.S.0,8366200,8445800,8286500,836620%0,96
Besiktas Futbol Yatirimlari A.S.4,55174,58824,51534,5153%-1,59
Big Medya Teknoloji Anonim Sirketi3,73743,99723,73743,7973%1,60
BIM Birlesik Magazalar A.S.0,7031250,7031250,6822910,687500%-2,94
Birlik Mensucat Fabric Industry and Trade Inc.6,05186,11766,01896,0189%0,00
Blume Metal Kimya Anonim Sirketi0,3118280,3209990,3063250,311828%-0,58
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,10002,10002,08002,0800%-0,95
Borusan Yatirim ve Pazarlama A.S.4,30004,32004,24004,2400%-1,85
Bosch Fren Sistemleri A.Ş.17,299517,381117,054717,0547%-1,42
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0329520,0332330,0323890,032670%-0,86
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,96341,96341,93901,9512%-0,62
Burcelik Bursa Celik Dokum Sanayi A.S.0,1538460,1769230,1538460,173846%13,00
Burcelik Vana Sanayi ve Ticaret A.S.1,10801,17771,10021,1390%2,80
Bursa Cimento Fabrikasi A.S.2,88842,97402,86702,9526%2,99
Celik Halat ve Tel Sanayii A.S.1,43781,44691,42881,4288%-0,63
Cemtas Celik Makina Sanayi ve Ticaret A.S.1,70341,72411,68971,7034%0,82
Cim Beton Hazirbeton Prefabrication A.S.35,250035,500034,000034,2500%-4,20
Cimentas Izmir Cimento Fabrikasi A.S.6,02996,17465,98176,0782%-1,56
Coca-Cola İçecek A.Ş.10,700010,800010,600010,7000%-0,93
Cosmos Yatirim Holding A.S.1,18001,20001,16001,1700%0,86
Creditwest Faktoring A.S.0,1279990,1286660,1273320,127999%0,00
Çelebi Hava Servisi A.Ş.4,63894,69444,50004,5278%-3,55
Çimsa Çimento Sanayi ve Ticaret A.Ş.8,30008,40008,25008,3500%1,21
Dagi Yatirim Holding A.S.1,60111,60901,57721,5851%-1,97
Dardanel Onentas Gida Sanayi A.S.1,01001,02000,9900001,0000%0,00
Demisas Dokum Emaye Sanayi A.S.0,8798500,8919900,8798500,879850%-0,69
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.2,62002,64002,60002,6000%-0,76
Derimod Konfeksiyon Ayakkabi A.S.0,7243200,7243200,7145700,717820%0,91
Desa Deri Sanayi Ve Ticaret A.S.0,1145160,1175300,1135110,115520%0,88
Deva Holding A.S.1,45451,46301,42911,4460%-1,72
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.8,10008,25007,95008,1000%0,62
Dogan Burda Magazine Publishing and Media Inc.3,73743,99723,73743,7973%1,60
Dogan Sirketler Grubu Holdings A.S.1,19451,20651,18251,1885%0,00
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,8317830,8427280,8263110,826311%-1,31
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,8317800,8427300,8263100,826310%-1,31
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,9862101,00780,9646200,964620%-3,60
Dogus Otomotiv Servis ve Ticaret A.S.1,84001,84001,81001,8100%-1,09
Dogusan Boru Sanayii ve Ticaret A.S.2,03942,05571,92521,9333%-5,20
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.1,78201,79151,73461,7346%-2,14
Dunya Holding A.Ş.10,592710,592710,456910,4569%0,00
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,1025500,1025500,1003400,100782%-1,30
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1633330,1666660,1600000,160000%-4,00
Eczacibasi Yatirim Holding A.S.2,54672,54672,49332,5067%-0,53
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,87022,94722,85092,8895%0,00
Ege Endustri ve Ticaret A.S.9,30009,45009,20009,3000%0,00
Ege Profil ve Sanayi A.S.0,3842820,3906870,3730740,373074%-2,51
Ege Seramik Sanayi ve Ticaret A.Ş.1,18001,18001,15001,1600%-2,52
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,7200000,8200000,7200000,760000%7,04
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.1,04001,05071,00271,0080%-3,57
Emek Elektrik Endüstrisi A.Ş.0,4700000,4700000,4650000,470000%-1,05
Eminis Ambalaj A.S.2,10772,29372,09222,2472%5,07
Enka Insaat ve Sanayi A.S.0,9000400,9060400,8760390,906040%1,34
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,55301,55301,52681,5399%0,85
Eregli Demir ve Celik Fabrikalari T.A.S.0,5366660,5436360,5296970,536666%0,65
Ersu Meyve ve Gida Sanayi A.S.0,5794200,5794200,5689800,574200%0,00
Escort Teknoloji Yatırım A.Ş.0,0289740,0295250,0287910,028791%-1,26
Federal-Mogul Izmit Piston10,071410,214310,000010,0714%0,00
Fenerbahçe Futbol A.Ş.7,23357,23357,04317,1859%0,00
Ford Otomotiv Sanayi A.Ş.0,9850000,9900000,9700000,975000%-0,51
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0057320,0058310,0056830,005732%0,00
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.2,90222,95182,90222,9270%-0,84
Garanti Faktoring A.S.0,6732200,6867800,6732200,677740%-1,32
Garanti Yatirim Ortakligi A.S.1,01211,01650,9814700,994610%-1,73
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0840130,0840130,0831380,083575%0,53
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,2003290,2057930,2003290,202151%0,00
Global Yatırım Holding A.Ş.0,2902600,2952640,2852550,287758%-2,54
Goodyear Lastikleri T.A.Ş.0,1129040,1129040,1089830,108983%-0,71
Göltaş Göller Bölgesi Çimento A.Ş.9,08009,08009,08009,0800%0,00
GSD Denizcilik Gayrimenkul A.Ş.0,4589900,4703200,4533200,458990%0,00
GSD Holding A.S.0,7111100,7333300,7111100,716670%0,00
Gubre Fabrikalari T.A.S.0,2074700,2128600,2034300,203430%-2,58
Hacı Ömer Sabancı Holding A.Ş.3,21043,21043,10513,1051%-3,28
Hektaş Ticaret T.A.Ş.0,0169080,0170790,0165670,016908%-1,98
Hürriyet Gazetecilik ve Matbaacılık A.Ş.3,36543,40383,34623,3654%0,00
ICBC Turkey Bank A.S.1,36201,42361,36201,4030%0,00
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,2460000,2520000,2460000,250000%2,46
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,4797600,4829400,4765900,476590%-0,66
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,5900000,6000000,5700000,580000%-1,69
Ihlas Holding A.S.0,6128600,6207100,6050000,612860%0,00
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,1202130,1246930,1202130,123200%2,48
Intema Insaat ve Tesisat Malzeme A.S.1,05981,06621,04701,0534%-0,61
Inveo Yatırım Holding A.Ş.0,0380920,0385680,0376150,037615%-1,87
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.1,87161,88441,80801,8334%0,00
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.1,87161,88441,80801,8334%0,00
Is Finansal Kiralama A.S.0,5880000,6225900,5880000,601300%2,73
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,02321,02321,00441,0091%-1,83
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,1656300,1656300,1634220,165630%-0,66
Isiklar Enerji ve Yapı Holding A.Ş.0,8400000,8700000,8400000,860000%1,18
Izmir Demir Celik Sanayi A.S.0,4681200,4681200,4548400,454840%-2,84
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.1,66801,69201,63201,6440%-2,84
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,7168800,7245900,7014600,716880%1,09
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2364100,2412300,2364100,236410%-2,00
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,5799100,5861400,5736700,573670%0,00
Karsan Otomotiv Sanayii ve Ticaret A.S.2,32622,32622,26852,2781%-1,66
Karsu Tekstil Sanayii ve Ticaret A.S.0,7500000,7600000,7400000,740000%-1,33
Kartonsan Karton Sanayi ve Ticaret A.Ş.116,43116,43112,14112,86%-2,47
Kent Gıda Maddeleri Sanayii A.Ş.42,500043,250041,250041,5000%-3,49
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1805100,1826800,1797900,181240%0,40
Kervansaray Yatirim Holding A.S.1,60821,67921,60821,6555%2,19
Klimasan Klima Sanayi ve Ticaret A.Ş.0,6212100,6242400,6090900,615150%2,01
Koç Holding A.Ș.6,04766,09525,80955,9048%-1,59
Konfrut Gida Sanayi ve Ticaret A.S.0,0684370,0684370,0665620,066562%-1,39
Konya Cimento Sanayii A.S.67,000067,500066,000066,0000%-0,75
Kordsa Teknik Tekstil A.S.0,2042210,2042210,2000100,200010%-1,55
Koza Anadolu Metal Madencilik A.S.0,4555700,4643300,4380400,449730%1,99
Kristal Kola ve Meşrubat Sanayi A.Ş.0,8584600,8584600,8507900,850790%-0,89
Kuvva Gıda Ticaret ve Sanayi A.Ş.2,22002,23002,18002,1900%-0,90
Kütahya Porselen Sanayi A.Ş.1,75321,75321,68831,7532%2,86
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0597560,0628040,0597560,060365%-1,98
Logo Yazilim Sanayi ve Ticaret A.S.4,33334,63334,33334,4333%2,31
Luks Kadife Ticaret Sanayii A.S.1,11081,12861,10491,1049%-1,06
Lydia Holding AS1,34621,35311,31881,3256%-1,03
Makina Takim Endustrisi A.S.0,5734700,5734700,5552700,564370%-1,59
Marka Yatirim Holding A.S.0,7477200,7477200,7309200,747720%1,14
Marmaris Altinyunus Turistik Tesisler A.S.13,500013,800013,200013,7000%0,74
Marshall Boya ve Vernik Sanayi A.Ş.13,265013,265013,072713,0727%-0,49
Marti Otel İşletmeleri A.Ş.2,06002,10002,05002,0600%0,98
Mazhar Zorlu Holding A.S.1,12001,33001,11001,2400%8,77
Menderes Tekstil Sanayi ve Ticaret A.S.0,2553200,2587700,2484100,251870%1,39
Merko Gıda Sanayi ve Ticaret A.Ş.1,95491,95491,79491,8482%-0,95
Metemtur Otelcilik ve Turizm AS1,58851,63531,56051,5885%-0,58
Metro Ticari ve Mali Yatirimlar Holding A.S.1,06821,07341,03211,0373%-1,47
Metro Yatirim Ortakligi A.S.0,8600000,8733300,8266700,846670%-0,78
Migros Ticaret Anonim Sirketi11,400011,500011,300011,5000%0,00
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.1,34621,35311,31881,3256%-1,03
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,9120000,9167500,9025000,902500%-0,52
Mondi Turkey Corrugated Cardboard Inc.0,9119960,9167460,9024960,902496%-0,52
Net Holding A.S.0,3107400,3270900,3025600,318920%5,41
Netas Telekomunikasyon A.S.3,25003,25003,17503,1750%-1,55
Nuh Cimento Sanayi A.S.5,35005,35005,25005,3000%0,00
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.1,33751,35001,31251,3250%-1,85
Otokar Otomotiv ve Savunma Sanayi A.Ş.6,00006,05005,90005,9500%0,00
Oyak Cimento Fabrikalari A.S.0,9620680,9663060,9578300,962068%-0,44
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0113650,0114320,0110960,011163%-1,78
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.2,26002,36002,24002,3000%2,68
Parsan Makina Parçaları Sanayi A.Ş.0,9584200,9956400,9305100,949120%0,00
Penguen Gıda Sanayi A.Ş.0,8369400,8369400,8196800,819680%-1,04
Petkim Petrokimya Holding A.S.0,5962200,6010700,5816800,581680%-0,83
Petrokent Turizm A.Ş.25,250025,750025,000025,5000%0,99
Pınar Entegre Et ve Un Sanayi A.Ş.0,1928570,1985710,1871420,195714%6,20
Pinar Su Sanayi ve Ticaret A.S.0,1889040,1925020,1790090,190703%8,16
Pinar Sut Mamulleri Sanayii A.S.0,3228570,3471420,3157140,341428%16,02
Plastik Kart Akıllı Kart Teknolojileri A.Ş.2,82002,84002,76002,7800%0,72
QNB Bank A.Ş.1,25641,27961,20211,2021%-3,73
QNB Finansal Kiralama A.S.2,80073,01012,80073,0101%8,49
QNB Finansal Kiralama A.Ş.0,3220660,3461460,3220660,346146%8,49
QNB Finansbank A.Ş.2,06272,10091,97361,9736%-3,73
Ral Yatirim Holding A.S.0,1087750,1087750,1064280,107210%-1,44
Ray Sigorta A.S.1,31431,32251,27301,2895%-1,27
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.1,23001,26001,23001,2500%2,46
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,6770170,6908330,6701080,670108%-1,02
Sanko Pazarlama İthalat İhracat A.Ş.1,26971,28351,26281,2697%0,00
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0975000,0995000,0970000,097500%0,00
Sasa Polyester Sanayi A.Ş.0,0056480,0057000,0056480,005648%0,93
Selcuk Gida Endustri Ihracat A.S.16,879416,879416,663016,6630%0,00
Serve Film Prodüksiyon Eglence A.S.2,22002,23002,18002,1900%-0,90
Soktas Tekstil Sanayi ve Ticaret A.S.1,48381,48381,40661,4409%-2,33
Sonmez Filament Sentetik A.S.1,18001,21001,17001,1900%1,71
Sonmez Pamuklu Sanayii A.S.0,1953910,2015940,1953910,201594%4,00
Şeker Finansal Kiralama A.Ş.1,64001,65891,62121,6306%0,00
Şekerbank T.A.Ş.1,08141,09021,06831,0683%-0,81
Tat Gida Sanayi A.S.2,20002,21002,18002,1900%0,00
Tek Art Insaat Ticaret Turizm A.S.27,990928,923927,757628,2241%1,68
Tera Finansal Yatırımlar Holding A.Ş.0,5763820,5792490,5677790,570647%-1,97
Tera Yatirim Teknoloji Holding A.Ş.0,2670010,2715640,2647190,267001%0,00
Tofas Turk Otomobil Fabrikasi A.S.2,10002,12002,07002,0800%-0,95
Trabzonspor Sportif Yatirim Ve Ticaret A.S.1,76861,76861,70711,7302%-0,88
Tukas Gida Sanayi ve Ticaret A.S.0,1888880,1907400,1870370,187037%-0,98
Tupras Turkiye Petrol Rafinerileri A.S.3,32863,45713,32863,3714%1,72
Turcas Petrol A.S.1,09031,09661,06491,0712%-1,17
Turk Prysmian Kablo ve Sistemleri A.S.0,7669400,7723100,7562200,766940%-0,70
Turk Sise ve Cam Fabrikalari A.S.0,9593400,9593400,9302700,942720%-1,73
Turk Traktor ve Ziraat Makineleri A.S.6,60006,60006,50006,5500%-0,76
Turkcell Iletisim Hizmetleri A.S.6,15516,23956,11306,1130%-0,68
Turkish Airlines Inc.0,9383700,9510500,9320300,944710%2,05
Turkiye Sigorta A.S.0,0509100,0525990,0509100,052117%3,85
Turkiye Sınai Kalkınma Bankası A.Ş.0,4554500,4612900,4437700,446690%1,32
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,56961,56961,54171,5417%0,00
Türkiye Garanti Bankası A.Ş.2,22452,23632,21272,2245%-0,53
Türkiye Kalkınma ve Yatırım Bankası A.Ş.2,29322,30582,24282,2554%-1,65
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,9220300,9355900,8881400,894920%0,00
Usak Seramik Sanayii A.S.0,1011940,1011940,0992610,099905%-0,64
Ülker Bisküvi Sanayi A.Ş.4,04004,08004,02004,0400%-0,49
Vakif Finansal Kiralama A.S.0,0153630,0157420,0150780,015552%3,14
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,1280330,1315640,1262670,129799%2,08
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.1,07871,10461,06831,0890%1,94
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,4703100,4834400,4681300,476880%0,93
Vestel Elektronik Sanayi ve Ticaret A.S.5,05005,05004,95004,9800%-0,40
Viking Kagit ve Seluloz A.S.0,9600000,9700000,9500000,970000%0,00
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,2050000,2110000,2040000,210000%2,94
Yapi ve Kredi Bankasi A.S.1,50731,52011,43071,4690%-1,71
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,3512600,3534700,3446400,346850%-3,68
Yesil Yapi Endustrisi A.S.0,2664980,2664980,2610030,263751%-1,03
Yesil Yatirim Holding A.S.1,05001,05001,03001,0300%0,00
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0868720,0868720,0856570,086265%-0,70
Zorlu Enerji Elektrik Üretim A.Ş.1,57281,70721,57281,5862%-0,84