Amerikan Doları 50,0341 %0,03Euro 56,2997 %0,23Gram Altın 6.675,50 %1,63Ons Altın 4.126,60 %1,61Brent Petrol 93,9830 %-1,26EUR/USD 1,1252 %0,20Bitcoin 80.727,16 %0,74Ethereum 2.431,90 %0,45

8 Eylül 2005 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.1,26001,27331,24671,2600%-0,53
Afyon Çimento Sanayi T.A.Ş.0,4376400,4431100,4349100,440380%1,26
Akbank T.A.Ş.3,45223,47333,38913,4522%-1,20
Akçansa Çimento Sanayi ve Ticaret A.Ş.6,10006,15006,05006,1000%-1,61
Akenerji Elektrik Üretim A.Ş.0,8454100,8533900,8374300,845410%-0,94
Akin Tekstil A.S.2,44002,46002,43002,4300%0,83
Akmerkez Gayrimenkul Yatirim Ortakligi A.S.16,544116,544116,084616,3603%-0,56
Aksa Akrilik Kimya Sanayii A.Ş.0,0922720,0929710,0915730,092971%0,76
Aksigorta A.Ş.2,05422,06882,02502,0542%0,71
Aksu Enerji Ve Ticaret A.S.1,26741,28511,26741,2763%0,00
Alarko Carrier Sanayi ve Ticaret A.S.10,800011,600010,800011,5000%5,50
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0808380,0830350,0808380,082596%3,30
Alarko Holding A.Ş.2,00762,05272,00762,0527%2,25
Alcatel Lucent Teletas Telekomunikasyon A.S.3,06973,09812,98443,0697%0,00
Alkim Alkali Kimya A.S.0,3296660,3346110,3280180,329666%0,50
Alkim Kagit Sanayi ve Ticaret A.S.0,0935710,0942850,0928570,094285%0,76
Altinyunus Cesme Turistik Inc.3,81503,88983,62803,8150%-0,97
Anadolu Anonim Türk Sigorta Şirketi0,4732830,4771470,4674880,473283%0,41
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,8277630,8277630,8152210,815221%0,00
Anadolu Grubu Holding A.S.0,5670610,5719920,5621300,567061%-1,71
Anadolu Hayat Emeklilik A.S.0,8091100,8126000,7986500,805620%2,67
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,18031,21061,18031,2005%0,00
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,4351240,4409650,4263630,426363%-5,19
Arcelik A.S.7,56107,65857,51227,6098%-0,64
Arena Bilgisayar Sanayi ve Ticaret A.Ş.1,53281,54331,52221,5433%0,00
Arsan Tekstil Sanayi ve Ticaret A.S.0,0341780,0352460,0339110,033911%0,00
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,3293180,3322590,3293180,330788%-1,32
Ata Gayrimenkul Yatirim Ortakligi A.S.2,89832,91262,78412,8412%-2,93
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,5686700,5749900,5623500,568670%0,00
Atlantis Yatirim Holding A.S.1,25111,26241,23971,2511%-1,34
Atlas Yatırım Ortaklığı A.Ş.0,9357800,9592700,9357800,935780%-2,05
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,34381,35191,32761,3357%-0,60
Ayen Enerji A.S.1,16361,18511,16361,1744%0,46
Aygaz A.S.3,36003,44003,36003,3800%0,00
Bagfas Bandirma Gübre Fabrikaları A.Ş.3,13063,45823,11243,3672%8,82
Bak Ambalaj Sanayi ve Ticaret A.S.0,8011750,8252710,8011750,819247%-0,73
Banvit Bandirma Vitaminli Yem Sanayii A.S.2,22002,26002,22002,2400%-0,44
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0653820,0660170,0653820,065382%0,00
Batisoke Cimento Sanayi ve Ticaret A.S.0,7728700,8445800,7529600,840600%0,48
Besiktas Futbol Yatirimlari A.S.4,58825,02514,55174,6246%2,42
Big Medya Teknoloji Anonim Sirketi3,75743,81733,73743,7574%-1,05
BIM Birlesik Magazalar A.S.0,6927080,7187500,6927080,708333%3,03
Birlik Mensucat Fabric Industry and Trade Inc.5,98605,98605,95315,9531%-1,09
Blume Metal Kimya Anonim Sirketi0,3081590,3118280,3063250,308159%-1,18
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,10002,16002,06002,1200%1,92
Borusan Yatirim ve Pazarlama A.S.4,26004,30004,22004,2600%0,47
Bosch Fren Sistemleri A.Ş.17,136317,136316,973117,0547%0,00
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0329520,0335150,0323890,033233%1,72
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,93901,96341,92681,9512%0,00
Burcelik Bursa Celik Dokum Sanayi A.S.0,1769230,1769230,1623070,171538%-1,33
Burcelik Vana Sanayi ve Ticaret A.S.1,12351,12351,08471,1080%-2,72
Bursa Cimento Fabrikasi A.S.2,95262,99542,95262,9740%0,72
Celik Halat ve Tel Sanayii A.S.1,42881,43781,41981,4198%-0,63
Cemtas Celik Makina Sanayi ve Ticaret A.S.1,70341,75171,68971,7241%1,21
Cim Beton Hazirbeton Prefabrication A.S.34,000035,000033,250033,5000%-2,19
Cimentas Izmir Cimento Fabrikasi A.S.6,02996,07825,98176,0299%-0,79
Coca-Cola İçecek A.Ş.10,800011,000010,700010,8000%0,93
Cosmos Yatirim Holding A.S.1,14001,16001,13001,1400%-2,56
Creditwest Faktoring A.S.0,1266660,1273320,1259990,127332%-0,52
Çelebi Hava Servisi A.Ş.4,55564,77784,55564,7500%4,91
Çimsa Çimento Sanayi ve Ticaret A.Ş.8,30008,35008,25008,2500%-1,20
Dagi Yatirim Holding A.S.1,59311,60111,57721,5772%-0,50
Dardanel Onentas Gida Sanayi A.S.1,00001,00000,9800000,990000%-1,00
Demisas Dokum Emaye Sanayi A.S.0,8798500,8859200,8737900,879850%0,00
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.2,60002,62002,58002,5800%-0,77
Derimod Konfeksiyon Ayakkabi A.S.0,7113200,7178200,6983300,711320%-0,91
Desa Deri Sanayi Ve Ticaret A.S.0,1145160,1155200,1135110,113511%-1,74
Deva Holding A.S.1,44601,46301,42911,4545%0,58
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.8,10008,10008,00008,0500%-0,62
Dogan Burda Magazine Publishing and Media Inc.3,75743,81733,73743,7574%-1,05
Dogan Sirketler Grubu Holdings A.S.1,17651,18851,17051,1765%-1,01
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,8208390,8536720,8208390,831783%0,66
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,8208400,8536700,8208400,831780%0,66
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,9646201,01500,9574201,0006%3,73
Dogus Otomotiv Servis ve Ticaret A.S.1,82001,84001,81001,8200%0,55
Dogusan Boru Sanayii ve Ticaret A.S.1,91702,01491,91701,9659%1,69
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.1,73461,74411,72511,7346%0,00
Dunya Holding A.Ş.10,592710,592710,321110,5927%1,30
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,1012240,1016660,1007820,101224%0,44
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1600000,1666660,1600000,163333%2,08
Eczacibasi Yatirim Holding A.S.2,46672,52002,46672,5067%0,00
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,94722,98582,90872,9087%0,67
Ege Endustri ve Ticaret A.S.9,20009,30009,20009,2500%-0,54
Ege Profil ve Sanayi A.S.0,3858840,4483300,3858840,448330%20,17
Ege Seramik Sanayi ve Ticaret A.Ş.1,17001,18001,15001,1700%0,86
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,7600000,8200000,7500000,770000%1,32
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.1,00801,01330,9973301,0080%0,00
Emek Elektrik Endüstrisi A.Ş.0,4700000,4900000,4700000,485000%3,19
Eminis Ambalaj A.S.2,23172,23172,15422,1852%-2,76
Enka Insaat ve Sanayi A.S.0,9000400,9060400,8940390,900040%-0,66
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,53991,56601,53991,5530%0,85
Eregli Demir ve Celik Fabrikalari T.A.S.0,5331820,5540910,5331820,547121%1,95
Ersu Meyve ve Gida Sanayi A.S.0,5689800,5742000,5637600,574200%0,00
Escort Teknoloji Yatırım A.Ş.0,0289740,0289740,0286080,028974%0,64
Federal-Mogul Izmit Piston10,142910,142910,000010,0714%0,00
Fenerbahçe Futbol A.Ş.7,18597,42387,18597,2335%0,66
Ford Otomotiv Sanayi A.Ş.0,9750000,9750000,9450000,960000%-1,54
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0057810,0058800,0056830,005781%0,85
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.2,95183,10062,92702,9518%0,85
Garanti Faktoring A.S.0,6687100,6822600,6641900,673220%-0,67
Garanti Yatirim Ortakligi A.S.1,00341,00340,9727000,985850%-0,88
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0809500,0862010,0809500,085326%2,10
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,2039720,2039720,2003290,202151%0,00
Global Yatırım Holding A.Ş.0,2902600,2927620,2852550,290260%0,87
Goodyear Lastikleri T.A.Ş.0,1081990,1089830,1066310,107415%-1,44
Göltaş Göller Bölgesi Çimento A.Ş.9,08009,08009,08009,0800%0,00
GSD Denizcilik Gayrimenkul A.Ş.0,4589900,4646600,4476600,458990%0,00
GSD Holding A.S.0,7111100,7222200,7055600,716670%0,00
Gubre Fabrikalari T.A.S.0,2020900,2209500,2007400,210170%3,31
Hacı Ömer Sabancı Holding A.Ş.3,10513,18413,05253,1314%0,85
Hektaş Ticaret T.A.Ş.0,0167370,0177620,0165670,017250%2,02
Hürriyet Gazetecilik ve Matbaacılık A.Ş.3,38463,40383,36543,3846%0,57
ICBC Turkey Bank A.S.1,36201,43041,36201,3962%-0,49
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,2520000,2700000,2520000,266000%6,40
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,4797600,4893000,4797600,482940%1,33
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,5800000,5900000,5800000,580000%0,00
Ihlas Holding A.S.0,6207100,6285700,6128600,620710%1,28
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,1232000,1232000,1209600,121706%-1,21
Intema Insaat ve Tesisat Malzeme A.S.1,05341,05981,04061,0470%-0,61
Inveo Yatırım Holding A.Ş.0,0380920,0380920,0371390,037377%-0,63
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.1,76981,78251,74431,7443%-4,86
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.1,76981,78251,74431,7443%-4,86
Is Finansal Kiralama A.S.0,5959800,6066200,5906600,590660%-1,77
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,9997401,00910,9950500,999740%-0,93
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,1612130,1656300,1612130,161213%-2,67
Isiklar Enerji ve Yapı Holding A.Ş.0,8400000,8600000,8200000,820000%-4,65
Izmir Demir Celik Sanayi A.S.0,4614800,4780800,4548400,468120%2,92
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.1,64401,66801,62001,6320%-0,73
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,7091700,7245900,7014600,724590%1,08
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,5736700,5799100,5674400,573670%0,00
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2364100,2412300,2364100,236410%0,00
Karsan Otomotiv Sanayii ve Ticaret A.S.2,28772,31662,23962,2781%0,00
Karsu Tekstil Sanayii ve Ticaret A.S.0,7500000,7600000,7400000,760000%2,70
Kartonsan Karton Sanayi ve Ticaret A.Ş.110,71113,57108,57110,71%-1,90
Kent Gıda Maddeleri Sanayii A.Ş.41,250042,250041,000042,0000%1,20
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1834000,1834000,1797900,181240%0,00
Kervansaray Yatirim Holding A.S.1,66731,70281,65551,6673%0,71
Klimasan Klima Sanayi ve Ticaret A.Ş.0,6121200,6181800,6090900,609090%-0,99
Koç Holding A.Ș.5,85715,95245,76195,9048%0,00
Konfrut Gida Sanayi ve Ticaret A.S.0,0671870,0684370,0662500,066562%0,00
Konya Cimento Sanayii A.S.67,000069,000066,000069,0000%4,55
Kordsa Teknik Tekstil A.S.0,2021150,2031680,1979050,202115%1,05
Koza Anadolu Metal Madencilik A.S.0,4351200,4409700,4263600,426360%-5,20
Kristal Kola ve Meşrubat Sanayi A.Ş.0,8507900,8737900,8431300,873790%2,70
Kuvva Gıda Ticaret ve Sanayi A.Ş.2,17002,21002,16002,1800%-0,46
Kütahya Porselen Sanayi A.Ş.1,78571,80201,75321,7532%0,00
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0604870,0607310,0592680,059756%-1,01
Logo Yazilim Sanayi ve Ticaret A.S.4,43334,80004,43334,7000%6,02
Luks Kadife Ticaret Sanayii A.S.1,11081,15241,10491,1227%1,61
Lydia Holding AS1,30501,31191,27751,2981%-2,07
Makina Takim Endustrisi A.S.0,5461700,5643700,5279600,527960%-6,45
Marka Yatirim Holding A.S.0,7141200,7477200,7141200,739320%-1,12
Marmaris Altinyunus Turistik Tesisler A.S.14,000014,600013,900014,3000%4,38
Marshall Boya ve Vernik Sanayi A.Ş.13,008613,200913,008613,1368%0,49
Marti Otel İşletmeleri A.Ş.2,06002,07002,03002,0500%-0,49
Mazhar Zorlu Holding A.S.1,21001,33001,19001,2500%0,81
Menderes Tekstil Sanayi ve Ticaret A.S.0,2518700,2587700,2518700,258770%2,74
Merko Gıda Sanayi ve Ticaret A.Ş.1,83051,93711,79491,9016%2,88
Metemtur Otelcilik ve Turizm AS1,56981,58851,56051,5698%-1,18
Metro Ticari ve Mali Yatirimlar Holding A.S.1,04761,05791,03211,0476%0,99
Metro Yatirim Ortakligi A.S.0,8466700,8466700,8266700,833330%-1,58
Migros Ticaret Anonim Sirketi11,400011,500011,300011,4000%-0,87
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.1,30501,31191,27751,2981%-2,07
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.0,3189200,3189200,3107400,310740%-2,56
Netas Telekomunikasyon A.S.3,20003,22503,17503,2000%0,79
Nuh Cimento Sanayi A.S.5,30005,55005,30005,3500%0,94
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.1,32501,35001,30001,3125%-0,94
Otokar Otomotiv ve Savunma Sanayi A.Ş.6,00006,05005,95006,0000%0,84
Oyak Cimento Fabrikalari A.S.0,9874971,02560,9832591,0214%6,17
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0112300,0112980,0110290,011096%-0,60
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.2,26002,30002,26002,2600%-1,74
Parsan Makina Parçaları Sanayi A.Ş.0,9584200,9584200,9398100,949120%0,00
Penguen Gıda Sanayi A.Ş.0,8196800,8283100,8110500,819680%0,00
Petkim Petrokimya Holding A.S.0,5865200,6156100,5719800,610760%5,00
Petrokent Turizm A.Ş.25,250026,000025,250026,0000%1,96
Pınar Entegre Et ve Un Sanayi A.Ş.0,1928570,1971420,1914280,194285%-0,73
Pinar Su Sanayi ve Ticaret A.S.0,1835070,1916030,1835070,188004%-1,42
Pinar Sut Mamulleri Sanayii A.S.0,3371420,3657140,3371420,364285%6,69
Plastik Kart Akıllı Kart Teknolojileri A.Ş.2,78002,78002,74002,7600%-0,72
QNB Bank A.Ş.1,19431,21761,14781,1711%-2,58
QNB Finansal Kiralama A.S.3,08863,08862,85302,9316%-2,61
QNB Finansal Kiralama A.Ş.0,3551760,3551760,3280860,337116%-2,61
QNB Finansbank A.Ş.1,96081,99901,88451,9226%-2,58
Ral Yatirim Holding A.S.0,1079930,1087750,1072100,108775%1,46
Ray Sigorta A.S.1,33081,33081,28951,3143%1,92
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.1,26001,35001,26001,3300%6,40
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,6770170,7046500,6424750,649383%-3,09
Sanko Pazarlama İthalat İhracat A.Ş.1,26281,26971,25591,2697%0,00
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,1030000,1030000,0965000,097000%-0,51
Sasa Polyester Sanayi A.Ş.0,0056480,0056480,0055960,005596%-0,92
Selcuk Gida Endustri Ihracat A.S.16,879416,879416,446616,8794%1,30
Serve Film Prodüksiyon Eglence A.S.2,17002,21002,16002,1800%-0,46
Soktas Tekstil Sanayi ve Ticaret A.S.1,41521,49241,39801,4581%1,19
Sonmez Filament Sentetik A.S.1,16001,16001,14001,1500%-3,36
Sonmez Pamuklu Sanayii A.S.0,1953910,1969420,1922900,195391%-3,08
Söke Değirmencilik Sanayi ve Ticaret A.Ş.3,62003,62003,61003,6100%0,56
Şeker Finansal Kiralama A.Ş.1,64001,64001,62121,6212%-0,58
Şekerbank T.A.Ş.1,07711,07711,06391,0683%0,00
Tat Gida Sanayi A.S.2,18002,23002,17002,2100%0,91
Tek Art Insaat Ticaret Turizm A.S.27,990929,623627,291129,3904%4,13
Tera Finansal Yatırımlar Holding A.Ş.0,5735140,5763820,5677790,567779%-0,50
Tera Yatirim Teknoloji Holding A.Ş.0,2670010,2692820,2647190,267001%0,00
Tofas Turk Otomobil Fabrikasi A.S.2,09002,09002,06002,0800%0,00
Trabzonspor Sportif Yatirim Ve Ticaret A.S.1,76861,77631,73791,7610%1,78
Tukas Gida Sanayi ve Ticaret A.S.0,1888880,1888880,1851850,188888%0,99
Tupras Turkiye Petrol Rafinerileri A.S.3,40003,44293,30003,3143%-1,69
Turcas Petrol A.S.1,07761,07761,05861,0649%-0,59
Turk Prysmian Kablo ve Sistemleri A.S.0,7723100,7723100,7347600,766940%0,00
Turk Sise ve Cam Fabrikalari A.S.0,9385700,9551800,9302700,946880%0,44
Turk Traktor ve Ziraat Makineleri A.S.6,55006,60006,50006,6000%0,76
Turkcell Iletisim Hizmetleri A.S.6,15516,40816,15516,4081%4,83
Turkish Airlines Inc.0,9447100,9700700,9383700,951050%0,67
Turkiye Sigorta A.S.0,0516340,0535640,0516340,052599%0,92
Turkiye Sınai Kalkınma Bankası A.Ş.0,4437700,4554500,4350100,449610%0,65
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,54871,54871,52781,5348%-0,45
Türkiye Garanti Bankası A.Ş.2,22452,25982,21272,2480%1,06
Türkiye Kalkınma ve Yatırım Bankası A.Ş.2,21762,29322,20502,2428%-0,56
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,9016900,9220300,8881400,894920%0,00
Usak Seramik Sanayii A.S.0,0992610,1005500,0992610,099905%0,00
Ülker Bisküvi Sanayi A.Ş.4,04004,06004,02004,0600%0,50
Vakif Finansal Kiralama A.S.0,0159320,0167850,0159320,016595%6,71
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,1297990,1350960,1297990,132447%2,04
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.1,08901,14611,08901,1253%3,33
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,4725000,4834400,4703100,481250%0,92
Vestel Elektronik Sanayi ve Ticaret A.S.4,98005,04004,96004,9800%0,00
Viking Kagit ve Seluloz A.S.0,9700000,9800000,9500000,960000%-1,03
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,2110000,2130000,2050000,211000%0,48
Yapi ve Kredi Bankasi A.S.1,46901,49451,43071,4434%-1,74
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,3468500,3468500,3402200,342430%-1,27
Yesil Yapi Endustrisi A.S.0,2610030,2637510,2610030,261003%-1,04
Yesil Yatirim Holding A.S.1,03001,03000,9200001,0100%-1,94
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0856570,0862650,0850500,086265%0,00
Zorlu Enerji Elektrik Üretim A.Ş.1,55931,59971,55931,5593%-1,70