Amerikan Doları 50,0193 %0,00Euro 56,1681 %-0,01Gram Altın 6.565,50 %-0,05Ons Altın 4.059,76 %-0,04Brent Petrol 94,8613 %-0,34EUR/USD 1,1229 %-0,01Bitcoin 80.214,01 %0,09Ethereum 2.421,32 %0,01

13 Eylül 2005 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.1,25331,25331,18001,1800%-5,85
Afyon Çimento Sanayi T.A.Ş.0,4458500,4513200,4403800,440380%-1,23
Akbank T.A.Ş.3,62063,70483,55753,5575%0,60
Akçansa Çimento Sanayi ve Ticaret A.Ş.6,30006,55006,25006,3500%2,42
Akenerji Elektrik Üretim A.Ş.0,8852900,8852900,8613600,861360%-1,82
Akin Tekstil A.S.2,41002,50002,40002,4000%-1,23
Akmerkez Gayrimenkul Yatirim Ortakligi A.S.17,739017,739015,992715,9927%-1,69
Aksa Akrilik Kimya Sanayii A.Ş.0,0964660,0971650,0943690,095068%-0,73
Aksigorta A.Ş.2,12702,22902,11252,1999%5,59
Aksu Enerji Ve Ticaret A.S.1,27631,31171,26741,2763%-1,37
Alarko Carrier Sanayi ve Ticaret A.S.11,700011,800011,400011,4000%-1,72
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0878680,0896250,0861110,086989%-1,98
Alarko Holding A.Ş.2,13162,15422,08652,1316%1,07
Alcatel Lucent Teletas Telekomunikasyon A.S.3,06973,12663,01293,0129%-2,75
Alkim Alkali Kimya A.S.0,3313150,3379080,3313150,331315%-1,47
Alkim Kagit Sanayi ve Ticaret A.S.0,0950000,0957140,0935710,094285%0,00
Altinyunus Cesme Turistik Inc.4,30124,45084,07684,1142%-9,09
Anadolu Anonim Türk Sigorta Şirketi0,5177140,5331680,5099870,509987%0,00
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,9280980,9280980,9030140,915556%2,82
Anadolu Grubu Holding A.S.0,5867840,6114380,5769230,606507%5,13
Anadolu Hayat Emeklilik A.S.0,8405000,8579300,8230600,823060%-0,84
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,31141,36191,30141,3014%-0,77
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,4322040,4351240,4205220,426363%-2,01
Arcelik A.S.8,29278,29277,90247,9512%0,00
Arena Bilgisayar Sanayi ve Ticaret A.Ş.1,54331,56451,51161,5116%-2,05
Arsan Tekstil Sanayi ve Ticaret A.S.0,0336440,0339110,0331100,033377%0,00
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,3337290,3351990,3293180,329318%-1,32
Ata Gayrimenkul Yatirim Ortakligi A.S.2,86982,88402,71272,7698%0,00
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,5876300,5939400,5813100,587630%-1,06
Atlantis Yatirim Holding A.S.1,30201,33031,27941,2794%-0,44
Atlas Yatırım Ortaklığı A.Ş.0,9788501,07670,9690600,969060%-0,20
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,34381,35191,31951,3195%-0,61
Ayen Enerji A.S.1,17971,19581,16901,1690%-1,36
Aygaz A.S.3,78004,00003,72003,7800%10,53
Bagfas Bandirma Gübre Fabrikaları A.Ş.3,27623,29443,13063,1306%-2,82
Bak Ambalaj Sanayi ve Ticaret A.S.0,8132230,8252710,8132230,813223%-1,46
Banvit Bandirma Vitaminli Yem Sanayii A.S.2,24002,24002,15002,1700%-2,69
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0685560,0698250,0672860,067286%-1,85
Batisoke Cimento Sanayi ve Ticaret A.S.0,8724700,8923900,8645000,876460%0,92
Besiktas Futbol Yatirimlari A.S.4,62464,62464,47894,4789%-2,38
Big Medya Teknoloji Anonim Sirketi3,75743,95723,75743,7973%0,53
BIM Birlesik Magazalar A.S.0,7343750,7552080,7291660,744791%2,14
Birlik Mensucat Fabric Industry and Trade Inc.5,98606,08475,95315,9531%-0,55
Blume Metal Kimya Anonim Sirketi0,3466790,3576850,3411760,341176%-4,62
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,14002,18002,08002,0800%-2,80
Borusan Yatirim ve Pazarlama A.S.4,34004,34004,24004,2600%-1,84
Bosch Fren Sistemleri A.Ş.17,381117,625917,054717,0547%-0,95
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0332330,0335150,0326700,032670%-0,86
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.2,04882,04881,97561,9756%-1,22
Burcelik Bursa Celik Dokum Sanayi A.S.0,1730760,1753840,1684610,170769%-0,89
Burcelik Vana Sanayi ve Ticaret A.S.1,08471,08471,06921,0770%-0,71
Bursa Cimento Fabrikasi A.S.2,88842,99542,88842,9526%0,00
Celik Halat ve Tel Sanayii A.S.1,49211,52831,46501,4830%1,23
Cemtas Celik Makina Sanayi ve Ticaret A.S.1,84481,84481,74141,7586%-1,92
Cim Beton Hazirbeton Prefabrication A.S.37,250037,500035,500035,5000%-3,40
Cimentas Izmir Cimento Fabrikasi A.S.6,02996,12645,83706,0299%-1,57
Coca-Cola İçecek A.Ş.11,500011,700011,400011,6000%4,50
Cosmos Yatirim Holding A.S.1,15001,15001,04001,1200%-1,75
Creditwest Faktoring A.S.0,1386660,1386660,1299990,131999%-0,50
Çelebi Hava Servisi A.Ş.6,00006,33335,50005,8889%3,41
Çimsa Çimento Sanayi ve Ticaret A.Ş.8,30008,60008,25008,5500%4,27
Dagi Yatirim Holding A.S.1,58511,61701,55331,5533%-2,01
Dardanel Onentas Gida Sanayi A.S.1,01001,01000,9700000,980000%0,00
Demisas Dokum Emaye Sanayi A.S.0,8919900,8980600,8859200,885920%0,00
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.2,60002,62002,56002,5600%-2,29
Derimod Konfeksiyon Ayakkabi A.S.0,7048300,7145700,6950800,698330%-1,83
Desa Deri Sanayi Ve Ticaret A.S.0,1165250,1165250,1135110,113511%-0,88
Deva Holding A.S.1,50521,52221,48831,5052%0,56
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.8,20008,25008,10008,1000%-1,82
Dogan Burda Magazine Publishing and Media Inc.3,75743,95723,75743,7973%0,53
Dogan Sirketler Grubu Holdings A.S.1,17651,18851,15251,1585%-2,53
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,8427280,8646170,8372560,837256%0,00
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,8427300,8646200,8372600,837260%0,00
Dogus Gayrimenkul Yatirim Ortakligi A.S.1,02941,03660,9790100,979010%-4,90
Dogus Otomotiv Servis ve Ticaret A.S.1,86001,87001,83001,8300%-1,08
Dogusan Boru Sanayii ve Ticaret A.S.2,08832,15362,00672,0067%-4,65
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.1,82941,82941,76301,7725%-1,58
Dunya Holding A.Ş.11,000111,135910,864310,8643%1,27
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,1021080,1021080,0994560,099456%-2,60
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1700000,1700000,1600000,163333%-2,00
Eczacibasi Yatirim Holding A.S.2,56002,58672,53332,5333%-1,04
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,98582,98582,88952,9087%-2,58
Ege Endustri ve Ticaret A.S.9,40009,40009,25009,3000%-0,53
Ege Profil ve Sanayi A.S.0,5203830,5203830,4443270,480353%0,00
Ege Seramik Sanayi ve Ticaret A.Ş.1,22001,22001,18001,1800%-1,67
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,7600000,7800000,7500000,750000%0,00
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.1,03471,04001,02401,0293%-0,52
Emek Elektrik Endüstrisi A.Ş.0,4950000,4950000,4800000,480000%-1,03
Eminis Ambalaj A.S.2,30922,30922,18522,2162%-2,72
Enka Insaat ve Sanayi A.S.0,9000400,9000400,8760390,876039%-2,01
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,55301,56601,52681,5399%-0,84
Eregli Demir ve Celik Fabrikalari T.A.S.0,6656060,7039390,6516660,655151%11,24
Ersu Meyve ve Gida Sanayi A.S.0,5742000,5898600,5689800,568980%-0,91
Escort Teknoloji Yatırım A.Ş.0,0287910,0287910,0284240,028424%-0,64
Federal-Mogul Izmit Piston10,071410,142910,000010,0714%-0,70
Fenerbahçe Futbol A.Ş.7,28117,28117,09077,1383%-1,32
Ford Otomotiv Sanayi A.Ş.1,02001,04000,9900001,0000%0,50
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0057810,0058310,0056830,005732%-0,85
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.3,05103,07583,02623,0262%1,67
Garanti Faktoring A.S.0,6687100,6732200,6551500,655150%-2,68
Garanti Yatirim Ortakligi A.S.0,9376500,9420300,8631600,880690%-7,37
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0862010,0862010,0831380,083138%-4,04
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,2021510,2039720,1985080,200329%-0,90
Global Yatırım Holding A.Ş.0,3052730,3077760,2952640,300269%-0,83
Goodyear Lastikleri T.A.Ş.0,1113360,1121200,1089830,108983%-0,71
Göltaş Göller Bölgesi Çimento A.Ş.9,08009,08009,08009,0800%0,00
GSD Denizcilik Gayrimenkul A.Ş.0,5439900,5949900,5383200,577990%8,51
GSD Holding A.S.0,8888901,02220,8888901,0056%17,53
Gubre Fabrikalari T.A.S.0,2074700,2209500,2061300,208820%0,00
Hacı Ömer Sabancı Holding A.Ş.3,31563,44723,26303,3420%3,25
Hektaş Ticaret T.A.Ş.0,0174210,0191290,0170790,017421%0,00
Hürriyet Gazetecilik ve Matbaacılık A.Ş.3,38463,46153,34623,3654%-0,57
ICBC Turkey Bank A.S.1,54671,60151,51941,5467%-2,16
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,2700000,2780000,2660000,270000%1,50
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,4829400,4829400,4734100,473410%-1,32
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,5800000,5900000,5700000,580000%0,00
Ihlas Holding A.S.0,6364300,6364300,6207100,620710%-1,25
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,1239460,1246930,1224530,122453%-1,20
Intema Insaat ve Tesisat Malzeme A.S.1,06621,06621,05341,0534%-1,20
Inveo Yatırım Holding A.Ş.0,0376150,0383300,0371390,037615%0,00
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.1,74431,74431,62971,6424%-5,15
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.1,74431,74431,62971,6424%-5,15
Is Finansal Kiralama A.S.0,6252500,6491900,6252500,633230%2,15
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,02791,07481,01851,0608%3,67
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,1590050,1656300,1579010,159005%-2,70
Isiklar Enerji ve Yapı Holding A.Ş.0,8000000,8000000,7500000,750000%-8,54
Izmir Demir Celik Sanayi A.S.0,5013200,5179200,4880400,491360%-0,67
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.1,71601,71601,65601,6560%-0,72
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,7400100,7477100,7168800,724590%-1,05
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2460600,2508800,2364100,236410%-3,92
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,5861400,5923800,5736700,573670%-1,08
Karsan Otomotiv Sanayii ve Ticaret A.S.2,42712,49922,40312,4031%-1,96
Karsu Tekstil Sanayii ve Ticaret A.S.0,7500000,7500000,7300000,730000%-2,67
Kartonsan Karton Sanayi ve Ticaret A.Ş.110,71113,57110,00110,71%-1,27
Kent Gıda Maddeleri Sanayii A.Ş.43,000043,000041,500041,7500%-0,60
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1877300,2112000,1841200,209400%11,54
Kervansaray Yatirim Holding A.S.1,65551,67921,63191,6437%-0,71
Klimasan Klima Sanayi ve Ticaret A.Ş.0,6181800,6181800,6060600,612120%-0,98
Koç Holding A.Ș.5,80956,80955,80955,8571%-3,91
Konfrut Gida Sanayi ve Ticaret A.S.0,0665620,0675000,0653120,065937%-0,47
Konya Cimento Sanayii A.S.72,500072,500069,000069,0000%-4,17
Kordsa Teknik Tekstil A.S.0,2000100,2052730,2000100,203168%-1,53
Koza Anadolu Metal Madencilik A.S.0,4322000,4351200,4205200,426360%-2,01
Kristal Kola ve Meşrubat Sanayi A.Ş.0,8584600,8661200,8431300,850790%-1,77
Kuvva Gıda Ticaret ve Sanayi A.Ş.2,00002,05001,70001,7100%-15,35
Kütahya Porselen Sanayi A.Ş.1,86692,01301,86691,8994%7,34
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0548780,0614630,0548780,060243%-1,20
Logo Yazilim Sanayi ve Ticaret A.S.4,53334,56674,43334,4667%-4,29
Luks Kadife Ticaret Sanayii A.S.1,13461,13461,11081,1168%-1,57
Lydia Holding AS1,33251,33941,29811,2981%-0,53
Makina Takim Endustrisi A.S.0,5279600,5461700,5188600,527960%-1,69
Marka Yatirim Holding A.S.0,7477200,7477200,7309200,730920%-2,25
Marmaris Altinyunus Turistik Tesisler A.S.15,700016,100015,400015,6000%-0,64
Marshall Boya ve Vernik Sanayi A.Ş.15,123416,020514,162114,2903%-3,88
Marti Otel İşletmeleri A.Ş.2,00002,05001,98001,9900%-2,93
Mazhar Zorlu Holding A.S.1,14001,24001,08001,1300%-8,13
Menderes Tekstil Sanayi ve Ticaret A.S.0,2656700,2656700,2518700,255320%-1,33
Merko Gıda Sanayi ve Ticaret A.Ş.1,79491,84821,67051,6705%-10,48
Metemtur Otelcilik ve Turizm AS1,76611,82221,73801,7380%-4,62
Metro Ticari ve Mali Yatirimlar Holding A.S.1,08371,09921,06821,0734%0,48
Metro Yatirim Ortakligi A.S.0,8800000,9000000,8666700,873330%2,34
Migros Ticaret Anonim Sirketi12,100012,400011,600011,9000%0,00
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.1,33251,33941,29811,2981%-0,53
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,9262500,9262500,9167500,916750%-1,03
Mondi Turkey Corrugated Cardboard Inc.0,9262460,9262460,9167460,916746%-1,03
Net Holding A.S.0,3107400,3189200,3025600,310740%0,00
Netas Telekomunikasyon A.S.3,22503,25003,15003,1500%-1,56
Nuh Cimento Sanayi A.S.5,50005,70005,45005,4500%-0,91
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.1,21001,22501,18501,1850%-5,20
Otokar Otomotiv ve Savunma Sanayi A.Ş.6,25006,30006,10006,1000%-1,61
Oyak Cimento Fabrikalari A.S.1,02561,06801,02561,0468%1,65
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0112300,0113650,0110960,011163%-0,60
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.2,28002,32002,24002,2400%-1,75
Parsan Makina Parçaları Sanayi A.Ş.0,9863400,9863400,9677300,986340%0,95
Penguen Gıda Sanayi A.Ş.0,8196800,8628200,8110500,828310%1,05
Petkim Petrokimya Holding A.S.0,7513300,7658700,7077100,712550%5,00
Petrokent Turizm A.Ş.30,000033,750029,500032,2500%14,16
Pınar Entegre Et ve Un Sanayi A.Ş.0,2200000,2257140,2100000,217142%-0,65
Pinar Su Sanayi ve Ticaret A.S.0,1862050,1916030,1853060,186205%-3,72
Pinar Sut Mamulleri Sanayii A.S.0,3628570,3685710,3514280,351428%-7,52
Plastik Kart Akıllı Kart Teknolojileri A.Ş.2,78002,80002,62002,6400%-4,35
QNB Bank A.Ş.1,24091,24861,20981,2331%0,00
QNB Finansal Kiralama A.S.3,19333,19332,90542,9577%-4,24
QNB Finansal Kiralama A.Ş.0,3672160,3672160,3341060,340126%-4,24
QNB Finansbank A.Ş.2,03722,05001,98632,0245%0,00
Ral Yatirim Holding A.S.0,1079930,1087750,1040800,104080%-3,62
Ray Sigorta A.S.1,25641,25641,16551,1903%-4,64
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.1,35001,39001,33001,3500%1,50
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,6424750,6562920,6424750,642475%-1,06
Sanko Pazarlama İthalat İhracat A.Ş.1,29731,29731,25591,2628%-1,08
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,1000000,1000000,0975000,098000%0,00
Sasa Polyester Sanayi A.Ş.0,0057000,0058040,0056480,005700%0,00
Selcuk Gida Endustri Ihracat A.S.17,528717,745117,312317,3123%1,27
Serve Film Prodüksiyon Eglence A.S.2,00002,05001,70001,7100%-15,35
Soktas Tekstil Sanayi ve Ticaret A.S.1,86121,86121,57811,5781%-8,00
Sonmez Filament Sentetik A.S.1,17001,20001,16001,1600%-0,85
Sonmez Pamuklu Sanayii A.S.0,1953910,1969420,1938410,193841%-0,79
Söke Değirmencilik Sanayi ve Ticaret A.Ş.3,68003,68003,64003,6400%-1,09
Şeker Finansal Kiralama A.Ş.1,63061,63061,60231,6023%-1,73
Şekerbank T.A.Ş.1,06831,06831,05521,0552%-1,23
Tat Gida Sanayi A.S.2,27002,28002,22002,2300%-0,89
Tera Finansal Yatırımlar Holding A.Ş.0,5706470,5821170,5591760,559176%-2,01
Tera Yatirim Teknoloji Holding A.Ş.0,2624370,2898210,2624370,262437%-4,96
Tofas Turk Otomobil Fabrikasi A.S.2,35002,40002,32002,3500%3,07
Trabzonspor Sportif Yatirim Ve Ticaret A.S.1,77631,79171,71481,7225%-4,68
Tukas Gida Sanayi ve Ticaret A.S.0,1925920,1981480,1907400,192592%0,00
Tupras Turkiye Petrol Rafinerileri A.S.3,74294,14293,74293,9643%17,58
Turcas Petrol A.S.1,17901,26781,14101,1790%4,49
Turk Prysmian Kablo ve Sistemleri A.S.0,7776700,7937600,7615800,766940%-0,70
Turk Sise ve Cam Fabrikalari A.S.0,9842500,9925600,9510300,955180%-0,86
Turk Traktor ve Ziraat Makineleri A.S.6,85006,85006,65006,7000%-0,74
Turkcell Iletisim Hizmetleri A.S.6,74546,74546,53466,5767%-0,64
Turkish Airlines Inc.1,01441,03980,9637300,970070%-0,65
Turkiye Sigorta A.S.0,0595960,0610440,0579070,059838%3,77
Turkiye Sınai Kalkınma Bankası A.Ş.0,4525300,4700500,4525300,455450%0,65
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,54871,55571,52781,5348%-1,35
Türkiye Garanti Bankası A.Ş.2,25982,25982,23632,2363%-0,52
Türkiye Kalkınma ve Yatırım Bankası A.Ş.2,44442,57052,34362,3688%4,44
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,9966101,07800,9559301,0237%-1,95
Usak Seramik Sanayii A.S.0,1037720,1044170,1005500,100550%-1,89
Ülker Bisküvi Sanayi A.Ş.4,10004,12004,04004,0600%-0,98
Vakif Finansal Kiralama A.S.0,0185870,0200090,0183020,019630%9,52
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,1350960,1377450,1333300,134213%0,66
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.1,12531,16161,12531,1305%0,93
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,5206300,5687500,5206300,541410%1,02
Vestel Elektronik Sanayi ve Ticaret A.S.5,00005,04004,94004,9400%-2,18
Viking Kagit ve Seluloz A.S.0,9600000,9700000,9500000,950000%-2,06
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,2190000,2260000,2030000,204000%-4,67
Yapi ve Kredi Bankasi A.S.1,52011,52011,46901,4690%-0,86
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,3623100,3623100,3269600,342430%-5,49
Yesil Yapi Endustrisi A.S.0,2664980,2664980,2582560,258256%-1,05
Yesil Yatirim Holding A.S.1,02001,03001,00001,0000%-2,91
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0862650,0874800,0856570,086265%0,00
Zorlu Enerji Elektrik Üretim A.Ş.1,49211,51901,35771,4249%-7,83