Amerikan Doları 50,0202 %0,06Euro 56,1116 %0,31Gram Altın 6.564,50 %3,10Ons Altın 4.059,10 %3,57Brent Petrol 94,8925 %-8,91EUR/USD 1,1218 %0,25Bitcoin 80.162,01 %3,50Ethereum 2.418,24 %6,31

20 Eylül 2005 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.1,24001,27331,24001,2533%1,62
Afyon Çimento Sanayi T.A.Ş.0,4376400,4567900,4376400,443110%0,62
Akbank T.A.Ş.3,74703,76803,70483,7680%1,13
Akçansa Çimento Sanayi ve Ticaret A.Ş.6,90007,20006,85007,0500%2,92
Akenerji Elektrik Üretim A.Ş.0,8533900,8613600,8454100,861360%0,93
Akin Tekstil A.S.2,38002,40002,37002,3800%-0,42
Akmerkez Gayrimenkul Yatirim Ortakligi A.S.15,992716,084615,808815,9007%0,00
Aksa Akrilik Kimya Sanayii A.Ş.0,0936700,0943690,0915730,094369%2,27
Aksigorta A.Ş.2,19992,31642,19992,3019%3,95
Aksu Enerji Ve Ticaret A.S.1,25861,29401,25861,2586%-0,70
Alarko Carrier Sanayi ve Ticaret A.S.11,500011,700011,400011,5000%0,88
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,1045630,1045630,0975330,100170%-0,87
Alarko Holding A.Ş.2,06402,16542,06402,1316%2,16
Alcatel Lucent Teletas Telekomunikasyon A.S.3,15503,15503,06973,0981%0,00
Alkim Alkali Kimya A.S.0,3461500,3626330,3412050,356040%6,93
Alkim Kagit Sanayi ve Ticaret A.S.0,0971420,0978570,0957140,096428%0,75
Altinyunus Cesme Turistik Inc.4,03944,15164,00204,0394%-0,92
Anadolu Anonim Türk Sigorta Şirketi0,5215770,5679400,5138500,556349%6,67
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,9218270,9469110,9218270,940640%0,67
Anadolu Grubu Holding A.S.0,6015760,6163690,6015760,611438%0,81
Anadolu Hayat Emeklilik A.S.0,8405000,8788600,8370100,868400%3,32
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,44261,50311,44261,4930%4,96
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,4234430,4263630,4176020,423443%-0,68
Arcelik A.S.7,85377,90247,80497,8537%0,00
Arena Bilgisayar Sanayi ve Ticaret A.Ş.1,46931,49051,45881,4693%0,72
Arsan Tekstil Sanayi ve Ticaret A.S.0,0331100,0336440,0331100,033377%0,00
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,3337290,3396090,3337290,336669%1,33
Ata Gayrimenkul Yatirim Ortakligi A.S.2,35582,55562,24162,3986%1,82
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,6634500,7076800,6571300,701360%8,82
Atlantis Yatirim Holding A.S.1,24541,25671,23411,2511%0,91
Atlas Yatırım Ortaklığı A.Ş.0,9396900,9553600,9318600,943610%0,42
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,27101,28721,26291,2790%0,00
Ayen Enerji A.S.1,15831,20651,15831,1904%3,26
Aygaz A.S.3,54003,66003,52003,6400%4,00
Bagfas Bandirma Gübre Fabrikaları A.Ş.3,31263,38543,27623,3672%2,78
Bak Ambalaj Sanayi ve Ticaret A.S.0,7951510,8011750,7891280,801175%0,76
Banvit Bandirma Vitaminli Yem Sanayii A.S.2,11002,16002,11002,1400%0,94
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0755380,0761730,0742690,074903%2,61
Batisoke Cimento Sanayi ve Ticaret A.S.1,01191,06771,01191,0278%3,61
Besiktas Futbol Yatirimlari A.S.4,55174,55174,00554,4789%0,00
Big Medya Teknoloji Anonim Sirketi3,85733,95723,85733,8773%0,00
BIM Birlesik Magazalar A.S.0,7239580,7291660,7083330,723958%-1,42
Birlik Mensucat Fabric Industry and Trade Inc.5,92025,98605,85445,9860%1,11
Blume Metal Kimya Anonim Sirketi0,3265020,3320050,3246680,326502%0,56
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,18002,20002,16002,1800%0,00
Borusan Yatirim ve Pazarlama A.S.4,46004,54004,46004,5200%1,35
Bosch Fren Sistemleri A.Ş.16,809916,973116,728316,8915%1,47
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0332330,0346420,0329520,034360%4,27
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,98782,04881,97562,0244%2,47
Burcelik Bursa Celik Dokum Sanayi A.S.0,1623070,1630760,1584610,161538%-1,87
Burcelik Vana Sanayi ve Ticaret A.S.1,04601,04601,03051,0305%0,00
Bursa Cimento Fabrikasi A.S.2,93123,05962,93122,9954%2,94
Celik Halat ve Tel Sanayii A.S.1,46501,48301,44691,4650%0,62
Cemtas Celik Makina Sanayi ve Ticaret A.S.1,75861,79311,75861,7586%0,00
Cim Beton Hazirbeton Prefabrication A.S.38,000038,250037,000037,0000%-1,33
Cimentas Izmir Cimento Fabrikasi A.S.6,17466,46416,12646,4158%3,91
Coca-Cola İçecek A.Ş.11,100011,300010,900011,0000%-1,79
Cosmos Yatirim Holding A.S.1,11001,12001,10001,1200%0,90
Creditwest Faktoring A.S.0,1353320,1406660,1339990,136666%1,99
Çelebi Hava Servisi A.Ş.6,94447,05566,88897,0000%0,00
Çimsa Çimento Sanayi ve Ticaret A.Ş.8,65009,35008,65009,2500%7,56
Dagi Yatirim Holding A.S.1,57721,63291,56921,5931%1,01
Dardanel Onentas Gida Sanayi A.S.0,9600001,04000,9500000,990000%4,21
Demisas Dokum Emaye Sanayi A.S.0,9769400,9769400,8798500,891990%0,69
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.2,48002,52002,48002,5000%0,40
Derimod Konfeksiyon Ayakkabi A.S.0,6820900,7113200,6820900,704830%3,83
Desa Deri Sanayi Ve Ticaret A.S.0,1145160,1165250,1135110,115520%0,88
Deva Holding A.S.1,70821,74201,67441,7166%3,57
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.7,90008,05007,90008,0500%2,55
Dogan Burda Magazine Publishing and Media Inc.3,85733,95723,85733,8773%0,00
Dogan Sirketler Grubu Holdings A.S.1,14051,17651,14051,1705%2,63
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,8372560,8536720,8372560,848200%1,97
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,8372600,8536700,8372600,848200%1,97
Dogus Gayrimenkul Yatirim Ortakligi A.S.1,23101,26701,20941,2382%6,17
Dogus Otomotiv Servis ve Ticaret A.S.1,83001,91001,82001,9000%4,97
Dogusan Boru Sanayii ve Ticaret A.S.2,02302,03941,99042,0067%0,41
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.1,78201,81991,77251,8199%2,67
Dunya Holding A.Ş.11,950812,086611,815011,8150%0,00
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,1007820,1016660,0990140,099014%-2,18
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1633330,1633330,1566660,160000%0,00
Eczacibasi Yatirim Holding A.S.2,56002,81332,56002,8000%2,44
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,94722,98582,88952,8895%0,00
Ege Endustri ve Ticaret A.S.9,70009,90009,70009,8500%4,23
Ege Profil ve Sanayi A.S.0,6671570,7060750,6449190,689396%2,48
Ege Seramik Sanayi ve Ticaret A.Ş.1,34001,37001,32001,3200%-2,22
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,7400000,7500000,7400000,740000%1,37
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.1,14131,15201,13601,1467%1,90
Emek Elektrik Endüstrisi A.Ş.0,5600000,6150000,5550000,595000%11,21
Eminis Ambalaj A.S.2,09222,40222,09222,4022%11,51
Enka Insaat ve Sanayi A.S.0,8820390,9060400,8820390,894039%0,68
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,52681,52681,51381,5268%0,86
Eregli Demir ve Celik Fabrikalari T.A.S.0,6516660,6551510,6412120,644697%-0,54
Ersu Meyve ve Gida Sanayi A.S.0,5846400,6003000,5742000,579420%-2,63
Escort Teknoloji Yatırım A.Ş.0,0280570,0282410,0276910,028057%0,66
Federal-Mogul Izmit Piston9,857110,00009,78579,9286%0,72
Fenerbahçe Futbol A.Ş.7,23357,37627,23357,3762%1,97
Ford Otomotiv Sanayi A.Ş.0,9900001,02000,9900001,0150%3,05
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0061770,0063740,0058800,005930%0,85
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.3,00143,05102,97663,0262%0,83
Garanti Faktoring A.S.0,6867800,6958100,6777400,682260%0,00
Garanti Yatirim Ortakligi A.S.0,9376500,9507900,9288900,933270%0,00
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0980150,0980150,0936390,093639%-2,73
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,2021510,2076140,2003290,200329%0,00
Global Yatırım Holding A.Ş.0,3327980,3428070,3302960,335300%0,75
Goodyear Lastikleri T.A.Ş.0,1081990,1105520,1074150,108983%0,72
Göltaş Göller Bölgesi Çimento A.Ş.9,08009,08009,08009,0800%0,00
GSD Denizcilik Gayrimenkul A.Ş.0,5949900,6006500,5779900,589320%0,00
GSD Holding A.S.1,01111,06110,9944401,0444%5,03
Gubre Fabrikalari T.A.S.0,2074700,2115200,2061300,208820%1,97
Hacı Ömer Sabancı Holding A.Ş.3,47353,60513,47353,5525%3,05
Hektaş Ticaret T.A.Ş.0,0184450,0194700,0184450,018958%3,74
Hürriyet Gazetecilik ve Matbaacılık A.Ş.3,57693,63463,55773,5769%1,64
ICBC Turkey Bank A.S.1,47151,51941,46461,4988%1,86
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,2600000,2640000,2560000,258000%-3,01
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,4162200,4670600,4162200,463880%0,69
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,5800000,5800000,5700000,570000%0,00
Ihlas Holding A.S.0,6207100,6364300,6207100,636430%2,53
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,1172260,1179730,1164800,116480%0,00
Intema Insaat ve Tesisat Malzeme A.S.1,10481,13691,09841,1240%1,16
Inveo Yatırım Holding A.Ş.0,0390440,0395200,0385680,038568%-0,61
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.1,65521,68061,64241,6424%-0,77
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.1,65521,68061,64241,6424%-0,77
Is Finansal Kiralama A.S.0,8514000,9112700,8314500,891310%10,74
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,18281,21101,17341,2016%3,64
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,1579010,1601090,1579010,157901%0,00
Isiklar Enerji ve Yapı Holding A.Ş.0,9400000,9600000,8400000,850000%-3,41
Izmir Demir Celik Sanayi A.S.0,4880400,4913600,4847200,488040%0,00
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.1,75201,77601,72801,7640%1,38
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,7014600,7091700,6937500,701460%0,00
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2364100,2364100,2315800,231580%0,00
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,5612000,5612000,5549600,561200%0,00
Karsan Otomotiv Sanayii ve Ticaret A.S.2,40312,45112,40312,4511%2,00
Karsu Tekstil Sanayii ve Ticaret A.S.0,7300000,7400000,7200000,720000%0,00
Kartonsan Karton Sanayi ve Ticaret A.Ş.115,71117,14115,00115,71%1,89
Kent Gıda Maddeleri Sanayii A.Ş.42,500043,750042,500043,0000%1,78
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,3213100,3231200,2653500,270770%-12,28
Kervansaray Yatirim Holding A.S.1,59641,60821,58461,5964%0,00
Klimasan Klima Sanayi ve Ticaret A.Ş.0,6454500,6787900,6454500,651520%5,39
Koç Holding A.Ș.5,61905,71435,57145,7143%2,56
Konfrut Gida Sanayi ve Ticaret A.S.0,0687500,0696870,0675000,068125%0,46
Konya Cimento Sanayii A.S.69,500070,500068,000069,0000%0,73
Kordsa Teknik Tekstil A.S.0,2105370,2147480,2105370,212642%1,00
Koza Anadolu Metal Madencilik A.S.0,4234400,4263600,4176000,423440%-0,68
Kristal Kola ve Meşrubat Sanayi A.Ş.0,8507900,8661200,8431300,858460%1,82
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,72001,80001,70001,7400%1,75
Kütahya Porselen Sanayi A.Ş.2,14292,14292,02922,0617%-1,55
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0536580,0548780,0534140,054634%0,90
Logo Yazilim Sanayi ve Ticaret A.S.4,76675,06674,73334,8333%1,40
Luks Kadife Ticaret Sanayii A.S.1,14651,15241,14651,1465%1,58
Lydia Holding AS1,39431,42181,38741,3943%2,01
Makina Takim Endustrisi A.S.0,5734700,6007800,5643700,573470%-1,56
Marka Yatirim Holding A.S.0,7813300,7813300,7561200,772930%0,00
Marmaris Altinyunus Turistik Tesisler A.S.16,000016,800016,000016,4000%2,50
Marshall Boya ve Vernik Sanayi A.Ş.13,905814,226213,905814,0340%0,92
Marti Otel İşletmeleri A.Ş.2,34002,39002,30002,3600%3,51
Mazhar Zorlu Holding A.S.1,13001,14001,11001,1100%-0,89
Menderes Tekstil Sanayi ve Ticaret A.S.0,2553200,2587700,2484100,251870%2,82
Merko Gıda Sanayi ve Ticaret A.Ş.2,09702,11482,00822,0260%2,70
Metemtur Otelcilik ve Turizm AS1,66331,69131,65401,6633%0,56
Metro Ticari ve Mali Yatirimlar Holding A.S.1,10441,13021,09401,1147%2,86
Metro Yatirim Ortakligi A.S.0,8733300,9000000,8733300,886670%0,00
Migros Ticaret Anonim Sirketi12,600012,700012,500012,6000%0,00
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.1,39431,42181,38741,3943%2,01
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,9167500,9927500,9167500,954750%4,69
Mondi Turkey Corrugated Cardboard Inc.0,9167460,9927450,9167460,954745%4,69
Net Holding A.S.0,3107400,3270900,3107400,310740%0,00
Netas Telekomunikasyon A.S.3,22503,25003,17503,1750%0,00
Nuh Cimento Sanayi A.S.5,65006,00005,60005,9500%6,25
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.1,27501,36251,27501,3125%2,94
Otokar Otomotiv ve Savunma Sanayi A.Ş.6,25006,35006,20006,2500%0,81
Oyak Cimento Fabrikalari A.S.1,28201,36681,27151,2926%2,52
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0110960,0112980,0109610,011029%0,00
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.2,22002,36002,22002,3400%8,33
Parsan Makina Parçaları Sanayi A.Ş.1,02361,05151,00501,0329%1,83
Penguen Gıda Sanayi A.Ş.0,8455600,9232200,8455600,871450%4,12
Petkim Petrokimya Holding A.S.0,6689300,6834700,6640800,678620%2,19
Petrokent Turizm A.Ş.27,000027,750026,750026,7500%0,00
Pınar Entegre Et ve Un Sanayi A.Ş.0,2100000,2128570,2071420,207142%0,00
Pinar Su Sanayi ve Ticaret A.S.0,1880040,1916030,1871050,187105%0,97
Pinar Sut Mamulleri Sanayii A.S.0,4142850,4142850,3971420,400000%-2,10
Plastik Kart Akıllı Kart Teknolojileri A.Ş.2,66002,70002,62002,6800%1,52
Platform Turizm Tasimacilik A.S.42,680042,680042,150042,4400%-0,61
QNB Bank A.Ş.1,17111,24861,17111,2254%3,95
QNB Finansal Kiralama A.S.3,32423,35043,27183,2980%0,00
QNB Finansal Kiralama A.Ş.0,3822660,3852760,3762460,379256%0,00
QNB Finansbank A.Ş.1,92262,05001,92262,0118%3,95
Ral Yatirim Holding A.S.0,1001670,1079930,0993850,101732%0,77
Ray Sigorta A.S.1,18201,25641,18201,2316%4,93
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.1,30001,32001,28001,2900%-3,01
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,6424750,6562920,6424750,649383%1,08
Sanko Pazarlama İthalat İhracat A.Ş.1,28351,31111,28351,3042%2,72
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0970000,0980000,0965000,098000%1,03
Sasa Polyester Sanayi A.Ş.0,0055960,0058040,0055960,005700%2,81
Selcuk Gida Endustri Ihracat A.S.19,043519,259918,827118,8271%0,00
Serve Film Prodüksiyon Eglence A.S.1,72001,80001,70001,7400%1,75
Soktas Tekstil Sanayi ve Ticaret A.S.1,62961,64681,62101,6296%1,06
Sonmez Filament Sentetik A.S.1,18001,18001,17001,1800%0,00
Sonmez Pamuklu Sanayii A.S.0,1907390,1922900,1907390,190739%0,00
Söke Değirmencilik Sanayi ve Ticaret A.Ş.3,76003,90003,76003,8800%5,72
Şeker Finansal Kiralama A.Ş.1,79081,79081,66831,6777%-6,81
Şekerbank T.A.Ş.1,08141,08581,05961,0771%0,00
Tat Gida Sanayi A.S.2,18002,23002,18002,2200%2,30
Tek Art Insaat Ticaret Turizm A.S.2,35122,40722,27662,2859%-2,39
Tera Finansal Yatırımlar Holding A.Ş.0,5677790,5878520,5649110,573514%1,01
Tera Yatirim Teknoloji Holding A.Ş.0,2966670,3080780,2829750,296667%4,00
Tofas Turk Otomobil Fabrikasi A.S.2,42002,45002,39002,4000%2,13
Trabzonspor Sportif Yatirim Ve Ticaret A.S.1,74561,76101,73021,7379%1,35
Tukas Gida Sanayi ve Ticaret A.S.0,1925920,1981480,1925920,192592%0,00
Tupras Turkiye Petrol Rafinerileri A.S.3,44293,61433,42863,5714%4,60
Turcas Petrol A.S.1,16001,18541,15371,1790%2,76
Turk Prysmian Kablo ve Sistemleri A.S.0,8366700,8795700,8313000,863480%4,55
Turk Sise ve Cam Fabrikalari A.S.0,9261100,9385700,9178100,934420%1,35
Turk Traktor ve Ziraat Makineleri A.S.6,85007,00006,85006,9000%-0,72
Turkcell Iletisim Hizmetleri A.S.6,95627,08266,91406,9562%-1,20
Turkish Airlines Inc.0,9573900,9827500,9573900,976410%1,32
Turkiye Sigorta A.S.0,0680410,0714190,0680410,069971%2,11
Turkiye Sınai Kalkınma Bankası A.Ş.0,4817300,4992400,4758900,490490%1,82
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,52781,54171,52081,5348%0,00
Türkiye Garanti Bankası A.Ş.2,31872,36582,31872,3540%2,04
Türkiye Kalkınma ve Yatırım Bankası A.Ş.2,28062,28062,25542,2680%0,00
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.1,05761,13221,05081,0848%2,56
Usak Seramik Sanayii A.S.0,1082840,1089290,1063510,106995%-1,78
Ülker Bisküvi Sanayi A.Ş.4,16004,54004,14004,4600%8,25
Vakif Finansal Kiralama A.S.0,0220010,0226650,0219060,022285%2,17
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,1412770,1439260,1412770,143043%0,62
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.1,12021,13051,11501,1202%-0,92
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,5960900,6070300,5851600,590630%1,89
Vestel Elektronik Sanayi ve Ticaret A.S.4,90004,92004,88004,9000%0,41
Viking Kagit ve Seluloz A.S.0,9400000,9500000,9300000,940000%0,00
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,2380000,2420000,2310000,236000%-0,84
Yapi ve Kredi Bankasi A.S.1,46901,48181,45621,4690%0,88
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,3225400,3269600,3203300,324750%1,38
Yesil Yapi Endustrisi A.S.0,2582560,2610030,2555080,258256%0,00
Yesil Yatirim Holding A.S.1,01001,02001,00001,0100%1,00
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0880870,0911250,0874800,091125%4,17
Zorlu Enerji Elektrik Üretim A.Ş.1,46521,50561,43841,4787%1,85