Amerikan Doları 50,0239 %0,07Euro 56,1157 %0,32Gram Altın 6.560,50 %3,04Ons Altın 4.056,30 %3,50Brent Petrol 94,7581 %-9,04EUR/USD 1,1218 %0,25Bitcoin 80.224,00 %3,58Ethereum 2.422,43 %6,49

22 Eylül 2005 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.1,25331,25331,23331,2467%0,00
Afyon Çimento Sanayi T.A.Ş.0,4403800,4458500,4376400,437640%-1,23
Akbank T.A.Ş.3,70483,74703,66283,7048%-0,56
Akçansa Çimento Sanayi ve Ticaret A.Ş.7,00007,05006,85006,9000%-1,43
Akenerji Elektrik Üretim A.Ş.0,8693400,8693400,8533900,861360%-0,92
Akin Tekstil A.S.2,40002,40002,37002,3800%-0,83
Akmerkez Gayrimenkul Yatirim Ortakligi A.S.15,808815,808815,441215,7169%-1,16
Aksa Akrilik Kimya Sanayii A.Ş.0,0957670,0964660,0929710,093670%-0,74
Aksigorta A.Ş.2,33102,36012,28732,3310%0,63
Aksu Enerji Ve Ticaret A.S.1,32951,33831,30291,3206%0,00
Alarko Carrier Sanayi ve Ticaret A.S.10,600011,500010,600011,4000%0,88
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0940190,0975330,0940190,097533%4,72
Alarko Holding A.Ş.2,14292,19932,12032,1767%2,66
Alcatel Lucent Teletas Telekomunikasyon A.S.3,06973,12663,01293,0981%0,93
Alkim Alkali Kimya A.S.0,3741710,3741710,3675780,372523%0,44
Alkim Kagit Sanayi ve Ticaret A.S.0,0978570,0985710,0957140,097857%-0,72
Altinyunus Cesme Turistik Inc.4,03944,33864,00204,1142%2,80
Anadolu Anonim Türk Sigorta Şirketi0,5331680,5331680,5177140,529304%-0,72
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,9406400,9845360,9218270,965723%2,67
Anadolu Grubu Holding A.S.0,6114380,6755460,6015760,665676%9,76
Anadolu Hayat Emeklilik A.S.0,8788600,8788600,8439800,864910%0,41
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,47291,48301,44261,4527%-0,69
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,4292830,4322040,4205220,426363%0,00
Arcelik A.S.7,80497,85377,70737,7561%-0,62
Arena Bilgisayar Sanayi ve Ticaret A.Ş.1,45881,50111,44821,4799%0,72
Arsan Tekstil Sanayi ve Ticaret A.S.0,0331100,0333770,0331100,033110%0,00
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,3381390,3543110,3381390,352841%5,73
Ata Gayrimenkul Yatirim Ortakligi A.S.2,47002,48432,39862,4414%0,00
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,7582300,7771800,7329500,770860%1,67
Atlantis Yatirim Holding A.S.1,27941,27941,17181,2624%-0,89
Atlas Yatırım Ortaklığı A.Ş.0,9396900,9475200,9318600,935780%-1,65
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,31141,31141,28721,2952%-1,23
Ayen Enerji A.S.1,22261,23331,21191,2119%-0,88
Aygaz A.S.3,60003,60003,54003,5600%0,00
Bagfas Bandirma Gübre Fabrikaları A.Ş.3,20343,22163,13063,1670%-0,57
Bak Ambalaj Sanayi ve Ticaret A.S.0,8132230,8132230,8011750,807199%0,00
Banvit Bandirma Vitaminli Yem Sanayii A.S.2,13002,19002,12002,1400%0,94
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0736340,0749030,0723640,072999%-1,71
Batisoke Cimento Sanayi ve Ticaret A.S.1,01191,05181,01191,0278%0,00
Besiktas Futbol Yatirimlari A.S.4,51534,91594,47894,5153%-3,13
Big Medya Teknoloji Anonim Sirketi3,85733,85733,79733,8173%-1,04
BIM Birlesik Magazalar A.S.0,7135410,7187500,7083330,713541%0,00
Birlik Mensucat Fabric Industry and Trade Inc.6,05186,11765,98606,0847%-2,12
Blume Metal Kimya Anonim Sirketi0,3173300,3338390,3154960,320999%1,74
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,08002,16002,08002,1400%-0,93
Borusan Yatirim ve Pazarlama A.S.4,44004,44004,40004,4200%-0,45
Bosch Fren Sistemleri A.Ş.16,809916,891516,646716,8099%0,49
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0337970,0340780,0332330,033233%-0,84
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.2,04882,07322,02442,0366%-1,18
Burcelik Bursa Celik Dokum Sanayi A.S.0,1523070,1653840,1507690,160769%0,97
Burcelik Vana Sanayi ve Ticaret A.S.1,06151,07701,04601,0537%0,00
Bursa Cimento Fabrikasi A.S.2,99542,99542,93122,9312%-2,14
Celik Halat ve Tel Sanayii A.S.1,46501,46501,43781,4469%0,00
Cemtas Celik Makina Sanayi ve Ticaret A.S.1,77591,79311,75861,7759%1,98
Cim Beton Hazirbeton Prefabrication A.S.40,000040,000038,500038,7500%-0,64
Cimentas Izmir Cimento Fabrikasi A.S.6,41586,51236,27116,3193%-0,76
Coca-Cola İçecek A.Ş.11,000011,900010,900011,5000%5,50
Cosmos Yatirim Holding A.S.1,20001,20001,15001,1700%-2,50
Creditwest Faktoring A.S.0,1526660,1599990,1466660,147999%2,78
Çelebi Hava Servisi A.Ş.7,22227,27787,05567,2778%2,34
Çimsa Çimento Sanayi ve Ticaret A.Ş.9,15009,35009,15009,2500%0,00
Dagi Yatirim Holding A.S.1,64881,64881,61701,6409%0,00
Dardanel Onentas Gida Sanayi A.S.0,9800000,9900000,9700000,980000%1,03
Demisas Dokum Emaye Sanayi A.S.0,9405300,9405300,9223300,934460%1,99
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.2,56002,58002,50002,5200%-1,56
Derimod Konfeksiyon Ayakkabi A.S.0,7178200,7178200,6983300,701580%-1,82
Desa Deri Sanayi Ve Ticaret A.S.0,1145160,1155200,1135110,114516%0,00
Deva Holding A.S.1,75891,79281,75051,7505%2,99
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.7,95007,95007,80007,8000%-0,64
Dogan Burda Magazine Publishing and Media Inc.3,85733,85733,79733,8173%-1,04
Dogan Sirketler Grubu Holdings A.S.1,17051,17651,14651,1585%-1,53
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,8372560,8372560,8263110,831783%0,00
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,8372600,8372600,8263100,831780%0,00
Dogus Gayrimenkul Yatirim Ortakligi A.S.1,20221,25261,17341,2310%0,59
Dogus Otomotiv Servis ve Ticaret A.S.1,95001,98001,93001,9500%2,63
Dogusan Boru Sanayii ve Ticaret A.S.2,02302,02301,95781,9741%-1,63
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.1,79151,80101,77251,7915%0,53
Dunya Holding A.Ş.11,679211,815011,543411,5434%-2,30
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,1003400,1003400,0985720,099014%-0,44
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1600000,1633330,1600000,163333%0,00
Eczacibasi Yatirim Holding A.S.2,76002,77332,73332,7333%0,00
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,90872,92802,85092,8509%0,00
Ege Endustri ve Ticaret A.S.9,75009,80009,55009,5500%-2,05
Ege Profil ve Sanayi A.S.0,7005150,7060750,6838360,689396%-2,36
Ege Seramik Sanayi ve Ticaret A.Ş.1,29001,30001,26001,2700%-3,79
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,7500000,7600000,7400000,740000%0,00
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.1,13071,13601,05601,0667%-5,21
Emek Elektrik Endüstrisi A.Ş.0,6050000,6250000,6000000,610000%0,00
Eminis Ambalaj A.S.2,21622,24722,18522,1852%-2,08
Enka Insaat ve Sanayi A.S.0,8940390,8940390,8820390,888039%0,00
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,51381,51381,48771,5008%0,00
Eregli Demir ve Celik Fabrikalari T.A.S.0,6690910,6760600,6656060,672575%3,21
Ersu Meyve ve Gida Sanayi A.S.0,5742000,5794200,5689800,574200%0,00
Escort Teknoloji Yatırım A.Ş.0,0278740,0282410,0276910,028057%1,32
Federal-Mogul Izmit Piston10,000010,07149,928610,0000%0,00
Fenerbahçe Futbol A.Ş.7,37627,51907,32867,3762%1,31
Ford Otomotiv Sanayi A.Ş.1,02001,03000,9900001,0000%-1,96
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0059300,0059300,0057320,005732%-0,85
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.2,95183,00142,95182,9518%-0,83
Garanti Faktoring A.S.0,6867800,6867800,6732200,677740%-0,66
Garanti Yatirim Ortakligi A.S.0,9245100,9332700,9069800,920120%-0,94
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0918890,0932020,0914520,092764%0,95
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,2003290,2076140,1966870,200329%0,00
Global Yatırım Holding A.Ş.0,3202870,3478120,3202870,342807%7,03
Goodyear Lastikleri T.A.Ş.0,1097670,1097670,1066310,108199%-1,43
Göltaş Göller Bölgesi Çimento A.Ş.9,08009,08009,08009,0800%0,00
GSD Denizcilik Gayrimenkul A.Ş.0,6403200,7083200,6403200,674320%10,19
GSD Holding A.S.1,00001,02780,9722201,0222%-1,08
Gubre Fabrikalari T.A.S.0,2088200,2088200,2034300,204780%0,00
Hacı Ömer Sabancı Holding A.Ş.3,52623,55253,44723,4998%-0,75
Hektaş Ticaret T.A.Ş.0,0187870,0191290,0181040,019129%2,76
Hürriyet Gazetecilik ve Matbaacılık A.Ş.3,69233,73083,63463,7115%2,12
ICBC Turkey Bank A.S.1,48511,49881,47151,4920%0,46
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,2540000,2580000,2480000,256000%2,40
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,4765900,4797600,4670600,473410%1,36
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,5700000,5800000,5600000,560000%-1,75
Ihlas Holding A.S.0,6521400,6600000,6364300,636430%0,00
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,1179730,1187200,1172260,117973%1,28
Intema Insaat ve Tesisat Malzeme A.S.1,10481,10481,08551,0919%-0,58
Inveo Yatırım Holding A.Ş.0,0423770,0449960,0419010,043805%3,37
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.1,62971,65521,61701,6297%0,79
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.1,62971,65521,61701,6297%0,79
Is Finansal Kiralama A.S.0,7848900,8248000,7715800,791540%4,39
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,13591,22501,12651,2063%4,90
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,1556930,1612130,1512750,155693%-1,40
Isiklar Enerji ve Yapı Holding A.Ş.0,8400000,8700000,8300000,830000%1,22
Izmir Demir Celik Sanayi A.S.0,5013200,5079600,4913600,498000%0,67
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.1,78801,80001,77601,7880%0,00
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,7245900,7323000,7091700,716880%0,00
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2364100,2412300,2364100,236410%2,09
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,5736700,5799100,5674400,567440%0,00
Karsan Otomotiv Sanayii ve Ticaret A.S.2,52322,52322,42712,4511%-1,92
Karsu Tekstil Sanayii ve Ticaret A.S.0,7500000,7500000,7200000,730000%0,00
Kartonsan Karton Sanayi ve Ticaret A.Ş.113,57113,57111,43112,14%-0,63
Kent Gıda Maddeleri Sanayii A.Ş.43,250043,750043,000043,2500%0,00
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,2581300,2617400,2455000,250910%2,20
Kervansaray Yatirim Holding A.S.1,66731,67921,60821,6319%-0,72
Klimasan Klima Sanayi ve Ticaret A.Ş.0,6454500,6454500,6272700,639390%-0,94
Koç Holding A.Ș.5,90485,95245,80955,8571%0,00
Konfrut Gida Sanayi ve Ticaret A.S.0,0665620,0703120,0665620,067812%1,88
Konya Cimento Sanayii A.S.66,000066,500064,500065,0000%-2,99
Kordsa Teknik Tekstil A.S.0,2115890,2126420,2094840,209484%-0,50
Koza Anadolu Metal Madencilik A.S.0,4292800,4322000,4205200,426360%0,00
Kristal Kola ve Meşrubat Sanayi A.Ş.0,8967800,9734300,8661200,973430%13,39
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,71001,71001,66001,6700%-1,76
Kütahya Porselen Sanayi A.Ş.2,04542,11042,04542,0454%0,00
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0543900,0546340,0534140,053658%-0,45
Logo Yazilim Sanayi ve Ticaret A.S.4,73334,76674,66674,7000%-0,70
Luks Kadife Ticaret Sanayii A.S.1,18801,18801,14651,1465%0,52
Lydia Holding AS1,40801,41491,37371,4012%0,00
Makina Takim Endustrisi A.S.0,5552700,5734700,5461700,564370%1,64
Marka Yatirim Holding A.S.0,7729300,7813300,7645300,781330%0,00
Marmaris Altinyunus Turistik Tesisler A.S.16,500016,700016,300016,3000%-1,21
Marshall Boya ve Vernik Sanayi A.Ş.13,969914,098113,905814,0340%-0,90
Marti Otel İşletmeleri A.Ş.2,38002,49002,36002,4800%7,83
Mazhar Zorlu Holding A.S.1,12001,12001,10001,1000%-1,79
Menderes Tekstil Sanayi ve Ticaret A.S.0,2484100,2518700,2449600,244960%-1,39
Merko Gıda Sanayi ve Ticaret A.Ş.2,07932,23922,00822,2214%8,70
Metemtur Otelcilik ve Turizm AS1,61661,70071,60721,6353%1,74
Metro Ticari ve Mali Yatirimlar Holding A.S.1,09921,10951,08891,0889%-1,40
Metro Yatirim Ortakligi A.S.0,8800000,8800000,8600000,873330%-0,76
Migros Ticaret Anonim Sirketi12,500012,600012,200012,4000%-0,80
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.1,40801,41491,37371,4012%0,00
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,9452500,9595000,9405000,950000%0,00
Mondi Turkey Corrugated Cardboard Inc.0,9452460,9594950,9404960,949996%0,00
Net Holding A.S.0,3107400,3189200,3025600,310740%0,00
Netas Telekomunikasyon A.S.3,20003,22503,12503,2000%0,00
Nuh Cimento Sanayi A.S.6,00006,05005,95006,0000%0,00
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.1,27501,30001,26251,2750%-0,97
Otokar Otomotiv ve Savunma Sanayi A.Ş.6,50006,60006,45006,5000%3,17
Oyak Cimento Fabrikalari A.S.1,26091,26091,20791,2291%-2,52
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0111630,0111630,0108940,011029%-0,60
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.2,34002,40002,30002,3400%0,86
Parsan Makina Parçaları Sanayi A.Ş.1,05151,07941,03291,0515%3,67
Penguen Gıda Sanayi A.Ş.0,8541900,8887000,8455600,871450%1,00
Petkim Petrokimya Holding A.S.0,7028600,7125500,6786200,683470%-0,70
Petrokent Turizm A.Ş.27,500027,500026,750027,0000%1,89
Pınar Entegre Et ve Un Sanayi A.Ş.0,2071420,2085710,2028570,205714%-0,69
Pinar Su Sanayi ve Ticaret A.S.0,1853060,1871050,1835070,184406%-0,49
Pinar Sut Mamulleri Sanayii A.S.0,3857140,3942850,3828570,385714%0,00
Plastik Kart Akıllı Kart Teknolojileri A.Ş.2,58002,62002,58002,5800%-1,53
QNB Bank A.Ş.1,23311,24091,20211,2254%-0,63
QNB Finansal Kiralama A.S.3,21953,27183,19333,2718%0,81
QNB Finansal Kiralama A.Ş.0,3702260,3762460,3672160,376246%0,81
QNB Finansbank A.Ş.2,02452,03721,97362,0118%-0,63
Ral Yatirim Holding A.S.0,1032970,1032970,1009500,101732%0,00
Ray Sigorta A.S.1,23161,24821,21511,2151%-1,34
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.1,27001,29001,24001,2800%2,40
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,6562920,6839250,6493830,677017%4,26
Sanko Pazarlama İthalat İhracat A.Ş.1,31801,36631,31111,3249%1,59
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0985000,0985000,0970000,097500%0,00
Sasa Polyester Sanayi A.Ş.0,0056480,0057000,0055960,005648%0,00
Selcuk Gida Endustri Ihracat A.S.18,610718,827118,394318,3943%-2,30
Serve Film Prodüksiyon Eglence A.S.1,71001,71001,66001,6700%-1,76
Soktas Tekstil Sanayi ve Ticaret A.S.1,57811,63821,57811,6296%2,15
Sonmez Filament Sentetik A.S.1,18001,20001,18001,1800%-0,84
Sonmez Pamuklu Sanayii A.S.0,1907390,1969420,1907390,193841%0,81
Söke Değirmencilik Sanayi ve Ticaret A.Ş.3,85003,86003,84003,8600%0,52
Şeker Finansal Kiralama A.Ş.1,64951,70601,61181,6589%2,33
Şekerbank T.A.Ş.1,07711,07711,05961,0683%0,00
Tat Gida Sanayi A.S.2,21002,21002,19002,2000%-0,45
Tek Art Insaat Ticaret Turizm A.S.2,33262,42592,25792,3512%1,20
Tera Finansal Yatırımlar Holding A.Ş.0,5935870,5935870,5821170,590720%0,00
Tera Yatirim Teknoloji Holding A.Ş.0,3286160,3308980,2989500,328616%9,92
Tofas Turk Otomobil Fabrikasi A.S.2,45002,45002,38002,4100%0,00
Trabzonspor Sportif Yatirim Ve Ticaret A.S.1,75331,75331,73021,7379%0,44
Tukas Gida Sanayi ve Ticaret A.S.0,1944440,1944440,1907400,194444%0,96
Tupras Turkiye Petrol Rafinerileri A.S.3,67863,71433,60713,6071%0,00
Turcas Petrol A.S.1,19801,21071,17901,1854%0,54
Turk Prysmian Kablo ve Sistemleri A.S.0,8313000,8420300,8152100,831300%-1,27
Turk Sise ve Cam Fabrikalari A.S.0,9468800,9593400,9385700,942720%0,00
Turk Traktor ve Ziraat Makineleri A.S.7,15007,15007,00007,1000%0,71
Turkcell Iletisim Hizmetleri A.S.6,87186,91406,49246,5767%-4,29
Turkish Airlines Inc.0,9827500,9890900,9637300,970070%0,00
Turkiye Sigorta A.S.0,0675590,0680410,0665940,068041%2,17
Turkiye Sınai Kalkınma Bankası A.Ş.0,5138400,5138400,4934100,502160%-1,71
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,52781,56271,52781,5417%0,45
Türkiye Garanti Bankası A.Ş.2,34222,35402,30692,3304%-1,00
Türkiye Kalkınma ve Yatırım Bankası A.Ş.2,40662,43182,33102,3940%4,97
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.1,07801,11861,07801,1051%3,16
Usak Seramik Sanayii A.S.0,1095730,1095730,1057060,106351%-0,60
Ülker Bisküvi Sanayi A.Ş.4,48004,62004,42004,5000%-0,88
Vakif Finansal Kiralama A.S.0,0225700,0225700,0215270,022285%-0,42
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,1403940,1430430,1368620,140394%0,00
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.1,10981,10981,07871,0890%-1,41
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,5851600,6070300,5742200,585160%0,94
Vestel Elektronik Sanayi ve Ticaret A.S.4,94004,94004,88004,9200%0,00
Viking Kagit ve Seluloz A.S.0,9500000,9500000,9300000,940000%0,00
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,2160000,2350000,2130000,230000%-2,13
Yapi ve Kredi Bankasi A.S.1,53291,53291,46901,4945%-0,85
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,3269600,3269600,3203300,320330%-0,69
Yesil Yapi Endustrisi A.S.0,2637510,2664980,2582560,263751%1,05
Yesil Yatirim Holding A.S.1,03001,04001,02001,0300%-0,96
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0899100,0911250,0899100,089910%0,00
Zorlu Enerji Elektrik Üretim A.Ş.1,49211,49211,45181,4518%-1,82