Amerikan Doları 50,0192 %0,00Euro 56,1732 %0,00Gram Altın 6.568,00 %0,00Ons Altın 4.061,24 %-0,00Brent Petrol 94,8181 %-0,38EUR/USD 1,1230 %0,00Bitcoin 80.200,01 %0,08Ethereum 2.421,43 %0,02

19 Eylül 2005 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.1,23331,24001,22001,2333%1,65
Afyon Çimento Sanayi T.A.Ş.0,4321700,4485800,4321700,440380%1,90
Akbank T.A.Ş.3,74703,74703,66283,7259%-0,56
Akçansa Çimento Sanayi ve Ticaret A.Ş.6,65006,95006,65006,8500%3,01
Akenerji Elektrik Üretim A.Ş.0,8454100,8613600,8374300,853390%0,00
Akin Tekstil A.S.2,44002,44002,37002,3900%0,00
Akmerkez Gayrimenkul Yatirim Ortakligi A.S.16,084616,176515,808815,9007%-1,14
Aksa Akrilik Kimya Sanayii A.Ş.0,0922720,0936700,0915730,092272%0,00
Aksigorta A.Ş.2,22902,24362,18532,2144%1,33
Aksu Enerji Ve Ticaret A.S.1,25861,29401,24971,2674%0,00
Alarko Carrier Sanayi ve Ticaret A.S.11,500011,600011,300011,4000%-0,87
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,1001700,1054420,0984120,101048%2,68
Alarko Holding A.Ş.2,07522,10912,06402,0865%-0,54
Alcatel Lucent Teletas Telekomunikasyon A.S.3,01293,12663,01293,0981%2,83
Alkim Alkali Kimya A.S.0,3247210,3362600,3230730,332963%3,06
Alkim Kagit Sanayi ve Ticaret A.S.0,0950000,0971420,0942850,095714%2,29
Altinyunus Cesme Turistik Inc.4,11424,26384,03944,0768%0,00
Anadolu Anonim Türk Sigorta Şirketi0,5331680,5370320,5177140,521577%-2,17
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,9406400,9406400,9280980,934369%-0,67
Anadolu Grubu Holding A.S.0,6114380,6213000,6065070,606507%-0,81
Anadolu Hayat Emeklilik A.S.0,8474700,8649100,8370100,840500%-1,63
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,41231,44261,40221,4224%-0,70
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,4351240,4438850,4263630,426363%0,00
Arcelik A.S.7,80497,90247,80497,8537%-0,62
Arena Bilgisayar Sanayi ve Ticaret A.Ş.1,47991,52221,45881,4588%-0,72
Arsan Tekstil Sanayi ve Ticaret A.S.0,0328430,0341780,0328430,033377%0,00
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,3249080,3351990,3249080,332259%2,26
Ata Gayrimenkul Yatirim Ortakligi A.S.2,49852,49852,32722,3558%-7,82
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,6634500,6697700,6381700,644490%-2,86
Atlantis Yatirim Holding A.S.1,26801,26801,22841,2397%-0,91
Atlas Yatırım Ortaklığı A.Ş.0,9514400,9710200,9396900,939690%-2,04
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,28721,28721,27101,2790%0,00
Ayen Enerji A.S.1,14221,16361,14221,1529%0,47
Aygaz A.S.3,60003,60003,50003,5000%-2,23
Bagfas Bandirma Gübre Fabrikaları A.Ş.3,20343,33083,18523,2762%1,69
Bak Ambalaj Sanayi ve Ticaret A.S.0,7710560,8011750,7710560,795151%-1,49
Banvit Bandirma Vitaminli Yem Sanayii A.S.2,13002,15002,11002,1200%0,00
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0736340,0742690,0717300,072999%0,00
Batisoke Cimento Sanayi ve Ticaret A.S.0,9481701,00790,9402000,991990%6,87
Besiktas Futbol Yatirimlari A.S.4,51534,55174,44254,4789%-0,81
Big Medya Teknoloji Anonim Sirketi3,73743,91733,73743,8773%2,65
BIM Birlesik Magazalar A.S.0,7239580,7343750,7187500,734375%0,71
Birlik Mensucat Fabric Industry and Trade Inc.5,98605,98605,85445,9202%-1,64
Blume Metal Kimya Anonim Sirketi0,3209990,3338390,3209990,324668%-1,67
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,14002,22002,12002,1800%1,87
Borusan Yatirim ve Pazarlama A.S.4,40004,48004,38004,4600%1,83
Bosch Fren Sistemleri A.Ş.16,728316,891516,646716,6467%-0,49
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0329520,0335150,0326700,032952%-0,85
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,95122,00001,92681,9756%1,89
Burcelik Bursa Celik Dokum Sanayi A.S.0,1684610,1700000,1646150,164615%-2,28
Burcelik Vana Sanayi ve Ticaret A.S.1,05371,05371,03051,0305%-0,75
Bursa Cimento Fabrikasi A.S.2,93122,93122,88842,9098%0,00
Celik Halat ve Tel Sanayii A.S.1,46501,47401,44691,4559%-0,62
Cemtas Celik Makina Sanayi ve Ticaret A.S.1,71721,75861,71031,7586%2,82
Cim Beton Hazirbeton Prefabrication A.S.36,750038,500036,750037,5000%2,74
Cimentas Izmir Cimento Fabrikasi A.S.6,02996,36765,98176,1746%2,40
Coca-Cola İçecek A.Ş.11,300011,400011,100011,2000%0,00
Cosmos Yatirim Holding A.S.1,13001,13001,11001,1100%-0,89
Creditwest Faktoring A.S.0,1339990,1393320,1326660,133999%0,00
Çelebi Hava Servisi A.Ş.6,61117,22226,50007,0000%2,44
Çimsa Çimento Sanayi ve Ticaret A.Ş.8,45008,80008,45008,6000%0,58
Dagi Yatirim Holding A.S.1,58511,60111,56921,5772%0,51
Dardanel Onentas Gida Sanayi A.S.0,9500000,9600000,9400000,950000%-1,04
Demisas Dokum Emaye Sanayi A.S.0,8919900,8919900,8859200,885920%0,69
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.2,52002,54002,48002,4900%-1,19
Derimod Konfeksiyon Ayakkabi A.S.0,6658500,6885900,6626000,678840%1,95
Desa Deri Sanayi Ve Ticaret A.S.0,1155200,1155200,1135110,114516%0,89
Deva Holding A.S.1,54751,67441,54751,6575%8,29
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.7,80007,95007,75007,8500%0,64
Dogan Burda Magazine Publishing and Media Inc.3,73743,91733,73743,8773%2,65
Dogan Sirketler Grubu Holdings A.S.1,12241,14651,11641,1405%2,15
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,8372560,8536720,8317830,831783%-0,65
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,8372600,8536700,8317800,831780%-0,65
Dogus Gayrimenkul Yatirim Ortakligi A.S.1,15181,19501,13021,1662%0,62
Dogus Otomotiv Servis ve Ticaret A.S.1,81001,83001,80001,8100%0,56
Dogusan Boru Sanayii ve Ticaret A.S.2,02302,04751,98221,9986%0,82
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.1,76301,79151,75361,7725%1,63
Dunya Holding A.Ş.12,222412,222411,815011,8150%-2,25
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,1021080,1021080,1012240,101224%0,00
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1633330,1633330,1600000,160000%0,00
Eczacibasi Yatirim Holding A.S.2,69332,76002,69332,7333%0,49
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,85092,98582,85092,8895%0,67
Ege Endustri ve Ticaret A.S.9,45009,60009,45009,4500%0,53
Ege Profil ve Sanayi A.S.0,6949560,7116350,6615980,672717%-4,72
Ege Seramik Sanayi ve Ticaret A.Ş.1,25001,35001,22001,3500%8,87
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,7300000,7600000,7300000,730000%0,00
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.1,16271,17331,11471,1253%0,00
Emek Elektrik Endüstrisi A.Ş.0,5050000,5350000,5000000,535000%7,00
Eminis Ambalaj A.S.2,24722,24722,15422,1542%-0,71
Enka Insaat ve Sanayi A.S.0,8940390,9000400,8820390,888039%-0,67
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,50081,52681,48771,5138%0,00
Eregli Demir ve Celik Fabrikalari T.A.S.0,6656060,6760600,6446970,648182%-2,62
Ersu Meyve ve Gida Sanayi A.S.0,5689800,6107400,5585400,595080%5,56
Escort Teknoloji Yatırım A.Ş.0,0278740,0286080,0275070,027874%0,66
Federal-Mogul Izmit Piston9,85719,92869,78579,8571%0,73
Fenerbahçe Futbol A.Ş.7,23357,32867,23357,2335%0,00
Ford Otomotiv Sanayi A.Ş.0,9950001,00000,9800000,985000%1,03
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0057810,0059790,0057320,005880%3,47
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.3,07583,07582,97663,0014%-0,82
Garanti Faktoring A.S.0,7590700,7590700,6732200,682260%-1,95
Garanti Yatirim Ortakligi A.S.0,9288900,9595600,9245100,933270%-2,29
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0953900,1006410,0949520,096265%2,33
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,1966870,2039720,1948660,200329%2,80
Global Yatırım Holding A.Ş.0,3503140,3578210,3327980,332798%2,31
Goodyear Lastikleri T.A.Ş.0,1081990,1089830,1074150,108199%0,00
Göltaş Göller Bölgesi Çimento A.Ş.9,08009,08009,08009,0800%0,00
GSD Denizcilik Gayrimenkul A.Ş.0,6006500,6119800,5893200,589320%0,97
GSD Holding A.S.1,01111,02220,9833300,994440%0,00
Gubre Fabrikalari T.A.S.0,2061300,2101700,2047800,204780%-0,65
Hacı Ömer Sabancı Holding A.Ş.3,42093,47353,39463,4472%0,77
Hektaş Ticaret T.A.Ş.0,0181040,0187870,0179330,018275%1,91
Hürriyet Gazetecilik ve Matbaacılık A.Ş.3,50003,61543,48083,5192%-1,08
ICBC Turkey Bank A.S.1,48511,49881,46461,4715%-0,92
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,2700000,2740000,2640000,266000%-1,48
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,4670600,4670600,4575200,460700%-2,03
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,5700000,5800000,5600000,570000%1,79
Ihlas Holding A.S.0,6364300,6364300,6207100,620710%-1,25
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,1172260,1187200,1157330,116480%-1,27
Intema Insaat ve Tesisat Malzeme A.S.1,10481,11761,09841,1112%2,37
Inveo Yatırım Holding A.Ş.0,0392820,0404720,0380920,038806%0,00
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.1,66791,69341,64241,6552%2,36
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.1,66791,69341,64241,6552%2,36
Is Finansal Kiralama A.S.0,7715800,8114900,7715800,804840%7,08
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,15931,18751,14521,1593%-0,40
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,1579010,1623180,1579010,157901%-0,69
Isiklar Enerji ve Yapı Holding A.Ş.0,7900000,9000000,7700000,880000%14,29
Izmir Demir Celik Sanayi A.S.0,4880400,4913600,4814000,488040%0,68
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.1,70401,77601,69201,7400%4,32
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,7091700,7091700,7014600,701460%-1,09
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2315800,2364100,2315800,231580%-2,04
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,5612000,5612000,5549600,561200%0,00
Karsan Otomotiv Sanayii ve Ticaret A.S.2,42712,47522,40312,4031%-2,91
Karsu Tekstil Sanayii ve Ticaret A.S.0,7200000,7300000,7100000,720000%0,00
Kartonsan Karton Sanayi ve Ticaret A.Ş.112,14113,57111,43113,57%1,27
Kent Gıda Maddeleri Sanayii A.Ş.42,750043,000042,250042,2500%-0,59
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,2707700,3104800,2491100,308680%17,93
Kervansaray Yatirim Holding A.S.1,60821,60821,58461,5964%0,00
Klimasan Klima Sanayi ve Ticaret A.Ş.0,6181800,6242400,6181800,618180%0,99
Koç Holding A.Ș.5,66675,66675,52385,5714%-0,85
Konfrut Gida Sanayi ve Ticaret A.S.0,0665620,0687500,0659370,067812%2,84
Konya Cimento Sanayii A.S.68,000069,000067,000068,5000%1,48
Kordsa Teknik Tekstil A.S.0,2031680,2126420,2031680,210537%3,09
Koza Anadolu Metal Madencilik A.S.0,4351200,4438900,4263600,426360%0,00
Kristal Kola ve Meşrubat Sanayi A.Ş.0,8507900,8584600,8431300,843130%-0,90
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,74001,76001,70001,7100%-1,16
Kütahya Porselen Sanayi A.Ş.2,04542,17532,04542,0942%2,38
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0543900,0556090,0529260,054146%-1,33
Logo Yazilim Sanayi ve Ticaret A.S.4,43335,06674,43334,7667%7,52
Luks Kadife Ticaret Sanayii A.S.1,12861,13461,12861,1286%-0,52
Lydia Holding AS1,33251,38061,31881,3668%2,05
Makina Takim Endustrisi A.S.0,6007800,6098900,5370600,582580%-1,54
Marka Yatirim Holding A.S.0,7813300,7981300,7729300,772930%0,00
Marmaris Altinyunus Turistik Tesisler A.S.15,500016,400015,500016,0000%3,90
Marshall Boya ve Vernik Sanayi A.Ş.13,969914,226213,841713,9058%0,46
Marti Otel İşletmeleri A.Ş.2,18002,33002,17002,2800%5,07
Mazhar Zorlu Holding A.S.1,13001,16001,11001,1200%0,00
Menderes Tekstil Sanayi ve Ticaret A.S.0,2415100,2484100,2415100,244960%-1,39
Merko Gıda Sanayi ve Ticaret A.Ş.1,79491,99041,79491,9726%8,82
Metemtur Otelcilik ve Turizm AS1,63531,70071,63531,6540%-1,67
Metro Ticari ve Mali Yatirimlar Holding A.S.1,16631,16631,05281,0837%3,45
Metro Yatirim Ortakligi A.S.0,9000000,9000000,8733300,886670%0,76
Migros Ticaret Anonim Sirketi12,600012,800012,400012,6000%0,00
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.1,33251,38061,31881,3668%2,05
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,9072500,9215000,9072500,912000%1,05
Mondi Turkey Corrugated Cardboard Inc.0,9072460,9214960,9072460,911996%1,05
Net Holding A.S.0,3107400,3189200,3025600,310740%0,00
Netas Telekomunikasyon A.S.3,15003,20003,10003,1750%3,25
Nuh Cimento Sanayi A.S.5,45005,70005,45005,6000%2,75
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.1,27501,32501,26251,2750%-1,92
Otokar Otomotiv ve Savunma Sanayi A.Ş.6,05006,30006,05006,2000%3,33
Oyak Cimento Fabrikalari A.S.1,16551,29261,15491,2609%14,42
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0110960,0111630,0109610,011029%-0,60
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.2,18002,22002,16002,1600%-1,82
Parsan Makina Parçaları Sanayi A.Ş.1,00501,02360,9956401,0142%-0,91
Penguen Gıda Sanayi A.Ş.0,8283100,8455600,8110500,836940%3,19
Petkim Petrokimya Holding A.S.0,6834700,6834700,6592300,664080%-3,52
Petrokent Turizm A.Ş.28,500028,500026,750026,7500%-8,55
Pınar Entegre Et ve Un Sanayi A.Ş.0,2028570,2085710,2028570,207142%4,32
Pinar Su Sanayi ve Ticaret A.S.0,1844060,1880040,1817080,185306%1,98
Pinar Sut Mamulleri Sanayii A.S.0,3828570,4142850,3828570,408571%10,00
Plastik Kart Akıllı Kart Teknolojileri A.Ş.2,60002,64002,56002,6400%3,12
QNB Bank A.Ş.1,16331,19431,14781,1788%0,66
QNB Finansal Kiralama A.S.3,42893,42893,29803,2980%0,00
QNB Finansal Kiralama A.Ş.0,3943060,3943060,3792560,379256%0,00
QNB Finansbank A.Ş.1,90991,96081,88451,9354%0,66
Ral Yatirim Holding A.S.0,1025150,1025150,1001670,100950%-1,53
Ray Sigorta A.S.1,16551,19031,16551,1738%-0,70
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.1,35001,37001,32001,3300%-1,48
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,6424750,6424750,6355670,642475%1,09
Sanko Pazarlama İthalat İhracat A.Ş.1,26971,27661,26971,2697%0,00
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0985000,0985000,0960000,097000%0,00
Sasa Polyester Sanayi A.Ş.0,0056480,0056480,0055440,005544%-0,93
Selcuk Gida Endustri Ihracat A.S.19,476319,476318,827118,8271%-2,25
Serve Film Prodüksiyon Eglence A.S.1,74001,76001,70001,7100%-1,16
Soktas Tekstil Sanayi ve Ticaret A.S.1,66391,67251,61241,6124%-2,08
Sonmez Filament Sentetik A.S.1,20001,20001,17001,1800%-1,67
Sonmez Pamuklu Sanayii A.S.0,1922900,1938410,1907390,190739%-0,81
Söke Değirmencilik Sanayi ve Ticaret A.Ş.3,66003,68003,64003,6700%0,82
Şeker Finansal Kiralama A.Ş.1,88511,88511,80031,8003%-2,55
Şekerbank T.A.Ş.1,08141,09901,07711,0771%1,24
Tat Gida Sanayi A.S.2,18002,19002,16002,1700%0,00
Tek Art Insaat Ticaret Turizm A.S.2,27662,38862,24862,3419%6,36
Tera Finansal Yatırımlar Holding A.Ş.0,5706470,5763820,5649110,567779%0,51
Tera Yatirim Teknoloji Holding A.Ş.0,2852570,3035140,2829750,285257%-4,58
Tofas Turk Otomobil Fabrikasi A.S.2,34002,37002,31002,3500%0,86
Trabzonspor Sportif Yatirim Ve Ticaret A.S.1,69941,71481,68411,7148%0,90
Tukas Gida Sanayi ve Ticaret A.S.0,1944440,1962960,1907400,192592%0,00
Tupras Turkiye Petrol Rafinerileri A.S.3,45713,50003,37143,4143%-3,43
Turcas Petrol A.S.1,12201,16001,12201,1473%0,56
Turk Prysmian Kablo ve Sistemleri A.S.0,7937600,8259400,7884000,825940%4,76
Turk Sise ve Cam Fabrikalari A.S.0,9302700,9385700,9219600,921960%-1,33
Turk Traktor ve Ziraat Makineleri A.S.6,90007,15006,90006,9500%4,51
Turkcell Iletisim Hizmetleri A.S.7,04057,16706,99837,0405%-1,18
Turkish Airlines Inc.0,9573900,9764100,9573900,963730%0,00
Turkiye Sigorta A.S.0,0661110,0699710,0661110,068524%2,90
Turkiye Sınai Kalkınma Bankası A.Ş.0,4700500,4904900,4642100,481730%6,45
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,69521,69521,52081,5348%0,00
Türkiye Garanti Bankası A.Ş.2,31872,31872,27162,3069%0,00
Türkiye Kalkınma ve Yatırım Bankası A.Ş.2,30582,31842,26802,2680%0,00
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.1,04411,07121,02371,0576%1,30
Usak Seramik Sanayii A.S.0,1095730,1115070,1069950,108929%2,42
Ülker Bisküvi Sanayi A.Ş.4,12004,18004,10004,1200%0,98
Vakif Finansal Kiralama A.S.0,0222850,0224750,0218110,021811%-0,86
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,1421600,1448090,1403940,142160%0,00
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.1,12531,14091,11501,1305%-0,46
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,6289100,6398400,5742200,579690%-9,40
Vestel Elektronik Sanayi ve Ticaret A.S.4,90004,94004,86004,8800%0,41
Viking Kagit ve Seluloz A.S.0,9400000,9500000,9300000,940000%0,00
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,2220000,2440000,2170000,238000%10,19
Yapi ve Kredi Bankasi A.S.1,46901,46901,43071,4562%-0,87
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,3291700,3313800,3137100,320330%-2,03
Yesil Yapi Endustrisi A.S.0,2582560,2610030,2555080,258256%1,08
Yesil Yatirim Holding A.S.1,01001,01000,9900001,0000%0,00
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0868720,0874800,0862650,087480%0,70
Zorlu Enerji Elektrik Üretim A.Ş.1,47871,49211,45181,4518%0,00