Amerikan Doları 50,0200 %0,06Euro 56,1133 %0,32Gram Altın 6.563,00 %3,08Ons Altın 4.058,44 %3,55Brent Petrol 94,8925 %-8,91EUR/USD 1,1218 %0,25Bitcoin 80.180,00 %3,52Ethereum 2.418,70 %6,33

27 Eylül 2005 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.1,31331,32671,25331,2600%-2,58
Afyon Çimento Sanayi T.A.Ş.0,4649900,4814100,4595200,473200%0,58
Akbank T.A.Ş.3,70483,76803,66283,6838%1,16
Akçansa Çimento Sanayi ve Ticaret A.Ş.6,90007,05006,85006,9500%0,72
Akenerji Elektrik Üretim A.Ş.0,8533900,8533900,8374300,845410%-0,94
Akin Tekstil A.S.2,36002,37002,35002,3500%-1,26
Akmerkez Gayrimenkul Yatirim Ortakligi A.S.15,533115,716915,441215,4412%-0,59
Aksa Akrilik Kimya Sanayii A.Ş.0,0929710,0936700,0922720,092272%-0,75
Aksigorta A.Ş.2,36012,37472,31642,3601%0,62
Aksu Enerji Ve Ticaret A.S.1,32061,32061,27631,2763%-2,70
Alarko Carrier Sanayi ve Ticaret A.S.11,300011,400011,000011,2000%-0,88
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0957760,1010480,0957760,096655%-0,90
Alarko Holding A.Ş.2,18802,18802,14292,1542%0,00
Alcatel Lucent Teletas Telekomunikasyon A.S.3,09813,09813,04133,0413%-0,93
Alkim Alkali Kimya A.S.0,3774680,3824130,3758200,379116%1,32
Alkim Kagit Sanayi ve Ticaret A.S.0,1035710,1114280,1021420,105000%0,00
Altinyunus Cesme Turistik Inc.4,00204,00203,85243,8898%-2,80
Anadolu Anonim Türk Sigorta Şirketi0,5408950,5408950,5293040,529304%-1,44
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,9343690,9343690,9030140,909285%0,69
Anadolu Grubu Holding A.S.0,6558150,6558150,6311610,636092%-1,53
Anadolu Hayat Emeklilik A.S.0,8370100,8474700,8265500,830030%-2,46
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,43251,46281,43251,4527%0,00
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,4380440,4380440,4263630,429283%-3,29
Arcelik A.S.7,65857,75617,60987,7073%0,00
Arena Bilgisayar Sanayi ve Ticaret A.Ş.1,58561,59621,54331,5750%0,68
Arsan Tekstil Sanayi ve Ticaret A.S.0,0331100,0341780,0331100,033110%0,00
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,3785690,3822450,3587220,361662%-5,38
Ata Gayrimenkul Yatirim Ortakligi A.S.2,49852,55562,38432,3843%-0,60
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,7582300,7708600,7455900,751910%-2,46
Atlantis Yatirim Holding A.S.1,23411,25111,22841,2284%-1,36
Atlas Yatırım Ortaklığı A.Ş.0,9044600,9122900,8927100,892710%-0,87
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,27101,27901,25481,2548%-1,90
Ayen Enerji A.S.1,20651,21191,19581,1958%-0,89
Aygaz A.S.3,42003,46003,40003,4400%-1,15
Bagfas Bandirma Gübre Fabrikaları A.Ş.3,13063,13063,09423,0942%-0,58
Bak Ambalaj Sanayi ve Ticaret A.S.0,7831040,7951510,7831040,789128%-0,76
Banvit Bandirma Vitaminli Yem Sanayii A.S.2,12002,15002,11002,1300%0,00
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0717300,0729990,0710950,072364%0,88
Batisoke Cimento Sanayi ve Ticaret A.S.1,01991,05971,01991,0438%2,34
Besiktas Futbol Yatirimlari A.S.4,51534,55174,47894,4789%-0,81
Big Medya Teknoloji Anonim Sirketi3,99723,99723,81733,8973%-3,94
BIM Birlesik Magazalar A.S.0,7187500,7343750,7083330,729166%2,19
Birlik Mensucat Fabric Industry and Trade Inc.5,85446,54515,85446,1176%2,76
Blume Metal Kimya Anonim Sirketi0,3118280,3173300,3081590,309993%-1,17
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,12002,16002,10002,1200%-1,85
Borusan Yatirim ve Pazarlama A.S.4,56004,58004,50004,5400%-0,44
Bosch Fren Sistemleri A.Ş.16,809916,809916,565116,6467%-0,97
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0326700,0326700,0321070,032389%-0,86
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.2,04882,04882,00002,0366%1,83
Burcelik Bursa Celik Dokum Sanayi A.S.0,1584610,1592300,1569230,158461%0,00
Burcelik Vana Sanayi ve Ticaret A.S.1,05371,05371,03821,0460%-0,73
Bursa Cimento Fabrikasi A.S.2,90982,93122,88842,9098%-0,73
Celik Halat ve Tel Sanayii A.S.1,41981,42881,40171,4198%0,00
Cemtas Celik Makina Sanayi ve Ticaret A.S.1,75861,75861,72411,7414%-0,98
Cim Beton Hazirbeton Prefabrication A.S.35,500036,750035,250035,5000%-1,39
Cimentas Izmir Cimento Fabrikasi A.S.6,07826,22295,98175,9817%-2,36
Coca-Cola İçecek A.Ş.11,000011,200010,900011,0000%-0,90
Cosmos Yatirim Holding A.S.1,25001,28001,23001,2700%2,42
Creditwest Faktoring A.S.0,1533320,1719990,1513320,169332%11,40
Çelebi Hava Servisi A.Ş.7,77787,88897,66677,7778%0,72
Çimsa Çimento Sanayi ve Ticaret A.Ş.9,80009,85009,75009,7500%0,00
Dagi Yatirim Holding A.S.1,64091,65681,62501,6250%-0,97
Dardanel Onentas Gida Sanayi A.S.1,00001,02000,9900000,990000%0,00
Demisas Dokum Emaye Sanayi A.S.0,9344600,9344600,9101900,922330%0,00
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.2,52002,54002,48002,5000%0,00
Derimod Konfeksiyon Ayakkabi A.S.0,6853400,7145700,6853400,708070%2,83
Desa Deri Sanayi Ve Ticaret A.S.0,1135110,1135110,1125070,112507%-0,88
Deva Holding A.S.1,70821,72511,67441,6913%-2,44
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.7,85007,90007,75007,8000%0,00
Dogan Burda Magazine Publishing and Media Inc.3,99723,99723,81733,8973%-3,94
Dogan Sirketler Grubu Holdings A.S.1,12841,14051,12241,1344%0,00
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,8208390,8208390,7989500,804422%-2,00
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,8208400,8208400,7989500,804420%-2,00
Dogus Gayrimenkul Yatirim Ortakligi A.S.1,25261,26701,22381,2310%-2,84
Dogus Otomotiv Servis ve Ticaret A.S.1,92001,93001,88001,8800%-2,59
Dogusan Boru Sanayii ve Ticaret A.S.1,98222,03941,98221,9986%0,41
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.1,75361,76301,73461,7441%-1,07
Dunya Holding A.Ş.11,815011,950811,543411,6792%-1,15
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0981300,0990140,0968040,097246%-2,65
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1633330,1633330,1566660,160000%-2,04
Eczacibasi Yatirim Holding A.S.2,68002,72002,66672,6800%0,00
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,87022,88952,83172,8895%0,00
Ege Endustri ve Ticaret A.S.11,400011,600010,100010,9000%-3,54
Ege Profil ve Sanayi A.S.0,7338730,7449920,7171940,717194%-2,27
Ege Seramik Sanayi ve Ticaret A.Ş.1,24001,30001,23001,2800%2,40
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,7400000,7500000,7300000,740000%-1,33
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.1,05071,06671,04001,0507%-1,00
Emek Elektrik Endüstrisi A.Ş.0,5750000,5850000,5700000,570000%-1,72
Eminis Ambalaj A.S.2,18522,18522,12322,1387%-0,72
Enka Insaat ve Sanayi A.S.0,9120400,9180400,9000400,906040%-1,95
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,47461,50081,47461,4877%0,00
Eregli Demir ve Celik Fabrikalari T.A.S.0,6760600,6760600,6481820,655151%-3,09
Ersu Meyve ve Gida Sanayi A.S.0,5637600,5637600,5533200,558540%-0,93
Escort Teknoloji Yatırım A.Ş.0,0276910,0278740,0273240,027324%-1,97
Federal-Mogul Izmit Piston10,071410,142910,000010,0714%-0,70
Fenerbahçe Futbol A.Ş.7,37627,47147,28117,3286%-0,65
Ford Otomotiv Sanayi A.Ş.0,9900001,03000,9900001,0200%2,51
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0057810,0059300,0057320,005831%0,86
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.3,00143,00142,95182,9766%0,00
Garanti Faktoring A.S.0,6958100,6958100,6822600,686780%-0,65
Garanti Yatirim Ortakligi A.S.0,9069800,9069800,8850700,889450%-1,93
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0940770,0940770,0918890,092327%-0,94
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,2003290,2039720,1966870,200329%0,00
Global Yatırım Holding A.Ş.0,3327980,3403050,3227890,335300%-5,63
Goodyear Lastikleri T.A.Ş.0,1097670,1105520,1074150,108199%0,73
Göltaş Göller Bölgesi Çimento A.Ş.9,08009,08009,08009,0800%0,00
GSD Denizcilik Gayrimenkul A.Ş.0,6913200,6969800,6686500,674320%-4,03
GSD Holding A.S.1,00001,00000,9833300,994440%-1,11
Gubre Fabrikalari T.A.S.0,1913100,1926500,1859200,188610%-4,11
Hacı Ömer Sabancı Holding A.Ş.3,49983,52623,44723,4472%0,00
Hektaş Ticaret T.A.Ş.0,0198120,0198120,0191290,019129%-3,45
Hürriyet Gazetecilik ve Matbaacılık A.Ş.3,61543,71153,61543,6346%-0,53
ICBC Turkey Bank A.S.1,47151,47151,39621,4099%-3,29
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,2640000,2660000,2540000,256000%-5,88
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,4670600,4702300,4543500,457520%-2,70
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,5700000,5700000,5600000,570000%1,79
Ihlas Holding A.S.0,6521400,6521400,6207100,636430%-2,41
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,1224530,1224530,1187200,120960%-2,41
Intema Insaat ve Tesisat Malzeme A.S.1,07911,09841,07271,0855%-0,59
Inveo Yatırım Holding A.Ş.0,0416630,0423770,0416630,041663%-1,68
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.1,71881,71881,65521,6679%-3,68
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.1,71881,71881,65521,6679%-3,68
Is Finansal Kiralama A.S.0,8114900,8114900,7915400,804840%0,00
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,22971,24851,19221,2297%0,00
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,1523790,1567970,1512750,152379%-2,13
Isiklar Enerji ve Yapı Holding A.Ş.0,8800000,9000000,8500000,860000%-4,44
Izmir Demir Celik Sanayi A.S.0,4814000,4814000,4581600,461480%-4,14
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.1,74001,83601,72801,7760%0,00
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,7245900,7245900,7014600,709170%-2,13
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2460600,2460600,2364100,236410%-2,00
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,5736700,5736700,5612000,567440%-1,09
Karsan Otomotiv Sanayii ve Ticaret A.S.2,45112,45112,37902,4031%-0,99
Karsu Tekstil Sanayii ve Ticaret A.S.0,7200000,7300000,7100000,730000%2,82
Kartonsan Karton Sanayi ve Ticaret A.Ş.110,71111,43110,00110,71%0,00
Kent Gıda Maddeleri Sanayii A.Ş.48,500053,000048,250051,5000%7,85
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,2527200,2527200,2346700,236470%-4,38
Kervansaray Yatirim Holding A.S.1,59641,62001,59641,5964%0,00
Klimasan Klima Sanayi ve Ticaret A.Ş.0,6212100,6272700,6151500,618180%-1,92
Koç Holding A.Ș.5,95245,95245,85715,9048%0,00
Konfrut Gida Sanayi ve Ticaret A.S.0,0665620,0681250,0665620,066875%0,00
Konya Cimento Sanayii A.S.64,000065,500063,000063,0000%-3,08
Kordsa Teknik Tekstil A.S.0,2126420,2126420,2115890,211589%0,50
Koza Anadolu Metal Madencilik A.S.0,4380400,4380400,4263600,429280%-3,29
Kristal Kola ve Meşrubat Sanayi A.Ş.1,00411,01180,9887600,996420%-1,52
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,65001,68001,63001,6400%-1,20
Kütahya Porselen Sanayi A.Ş.1,99682,04541,98052,0130%0,00
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0524390,0529260,0517070,051707%-0,47
Logo Yazilim Sanayi ve Ticaret A.S.4,93335,20004,86675,1333%4,05
Luks Kadife Ticaret Sanayii A.S.1,27711,30681,23561,2653%-3,18
Lydia Holding AS1,38061,38741,36001,3737%0,00
Makina Takim Endustrisi A.S.0,5643700,5643700,5461700,555270%-1,61
Marka Yatirim Holding A.S.0,7813300,7813300,7645300,764530%-3,19
Marmaris Altinyunus Turistik Tesisler A.S.15,400016,000015,300015,4000%-0,65
Marshall Boya ve Vernik Sanayi A.Ş.13,841714,034013,841713,8417%-0,92
Marti Otel İşletmeleri A.Ş.2,52002,70002,50002,6600%3,10
Mazhar Zorlu Holding A.S.1,10001,11001,08001,0900%-0,91
Menderes Tekstil Sanayi ve Ticaret A.S.0,2449600,2449600,2415100,244960%0,00
Merko Gıda Sanayi ve Ticaret A.Ş.2,16812,18592,13262,1504%-0,82
Metemtur Otelcilik ve Turizm AS1,58851,61661,56981,5792%-1,17
Metro Ticari ve Mali Yatirimlar Holding A.S.1,10441,12501,09401,0992%-0,93
Metro Yatirim Ortakligi A.S.0,8600000,8666700,8466700,853330%-1,54
Migros Ticaret Anonim Sirketi12,000012,100011,600011,7000%-3,31
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.1,38061,38741,36001,3737%0,00
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,9595000,9595000,9452500,954750%0,00
Mondi Turkey Corrugated Cardboard Inc.0,9594950,9594950,9452460,954745%0,00
Net Holding A.S.0,3107400,3107400,3025600,302560%0,00
Netas Telekomunikasyon A.S.3,05003,07502,97503,0000%-2,44
Nuh Cimento Sanayi A.S.6,10006,65006,10006,4500%4,88
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.1,28751,30001,25001,2625%-0,98
Otokar Otomotiv ve Savunma Sanayi A.Ş.6,45006,55006,45006,5000%-0,76
Oyak Cimento Fabrikalari A.S.1,23971,31381,22911,2820%4,31
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0107600,0118360,0107600,011365%4,32
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.2,22002,22002,16002,1800%-2,68
Parsan Makina Parçaları Sanayi A.Ş.1,04221,04221,00501,0236%-1,79
Penguen Gıda Sanayi A.Ş.0,9404701,02680,9232200,992240%5,50
Petkim Petrokimya Holding A.S.0,6689300,6737800,6495400,659230%-1,45
Petrokent Turizm A.Ş.26,500027,000026,250026,5000%-0,93
Pınar Entegre Et ve Un Sanayi A.Ş.0,2014280,2014280,1942850,195714%-2,84
Pinar Su Sanayi ve Ticaret A.S.0,1808080,1817080,1781090,179909%-0,99
Pinar Sut Mamulleri Sanayii A.S.0,3942850,3942850,3657140,374285%-3,68
Plastik Kart Akıllı Kart Teknolojileri A.Ş.2,56002,58002,50002,5200%-2,33
QNB Bank A.Ş.1,20211,22541,19431,1943%-1,91
QNB Finansal Kiralama A.S.3,87383,92623,61213,7168%-4,70
QNB Finansal Kiralama A.Ş.0,4454750,4514950,4153750,427415%-4,70
QNB Finansbank A.Ş.1,97362,01181,96081,9608%-1,91
Ral Yatirim Holding A.S.0,0993850,1009500,0993850,099385%-0,78
Ray Sigorta A.S.1,19031,19031,17381,1738%-2,74
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.1,32001,33001,27001,2800%-5,88
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,6493830,6632000,6424750,663200%1,05
Sanko Pazarlama İthalat İhracat A.Ş.1,31111,31111,28351,2973%-1,05
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0995000,1000000,0975000,098000%-0,51
Sasa Polyester Sanayi A.Ş.0,0055440,0055960,0054930,005544%-0,93
Selcuk Gida Endustri Ihracat A.S.18,827119,043518,394318,6107%-1,15
Serve Film Prodüksiyon Eglence A.S.1,65001,68001,63001,6400%-1,20
Soktas Tekstil Sanayi ve Ticaret A.S.1,58671,58671,52671,5353%-3,76
Sonmez Filament Sentetik A.S.1,20001,20001,17001,1700%-0,85
Sonmez Pamuklu Sanayii A.S.0,2062470,2062470,2000440,200044%-0,77
Söke Değirmencilik Sanayi ve Ticaret A.Ş.4,03004,03003,95004,0300%-0,25
Şeker Finansal Kiralama A.Ş.1,70601,71541,65891,6683%-2,21
Şekerbank T.A.Ş.1,05961,06831,04201,0464%-1,24
Tat Gida Sanayi A.S.2,19002,20002,17002,1800%-0,46
Tek Art Insaat Ticaret Turizm A.S.2,12732,17402,06202,0713%-3,48
Tera Finansal Yatırımlar Holding A.Ş.0,5907200,5964550,5849840,584984%-0,97
Tera Yatirim Teknoloji Holding A.Ş.0,2989480,3103590,2966670,298948%-0,76
Tofas Turk Otomobil Fabrikasi A.S.2,43002,44002,39002,4200%0,41
Trabzonspor Sportif Yatirim Ve Ticaret A.S.1,70711,71481,53801,7071%-0,45
Tukas Gida Sanayi ve Ticaret A.S.0,1944440,1962960,1925920,194444%0,00
Tupras Turkiye Petrol Rafinerileri A.S.3,45713,47143,41433,4143%-1,65
Turcas Petrol A.S.1,19171,21701,17271,2044%2,70
Turk Prysmian Kablo ve Sistemleri A.S.0,7615800,7669400,7508500,756220%-2,08
Turk Sise ve Cam Fabrikalari A.S.0,9261100,9261100,9095000,913650%-1,35
Turk Traktor ve Ziraat Makineleri A.S.7,00007,05006,85006,9000%-1,43
Turkcell Iletisim Hizmetleri A.S.6,28166,40816,19736,2395%-0,67
Turkish Airlines Inc.0,9510500,9510500,9320300,938370%-0,67
Turkiye Sigorta A.S.0,0738320,0757620,0738320,074315%-2,53
Turkiye Sınai Kalkınma Bankası A.Ş.0,5109200,5196800,5050800,510920%1,74
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,51381,53481,49991,4999%-1,38
Türkiye Garanti Bankası A.Ş.2,37752,38932,36582,3658%0,00
Türkiye Kalkınma ve Yatırım Bankası A.Ş.2,54532,57052,39402,4192%-4,95
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.1,10511,11191,04411,0441%-4,94
Usak Seramik Sanayii A.S.0,1050620,1069950,1044170,105062%-0,61
Ülker Bisküvi Sanayi A.Ş.4,52004,58004,48004,5400%2,71
Vakif Finansal Kiralama A.S.0,0222850,0223800,0210530,021432%-5,04
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,1350960,1350960,1306820,131564%-3,25
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.1,02681,02680,9853200,990510%-5,45
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,5851600,6343800,5742200,612500%5,66
Vestel Elektronik Sanayi ve Ticaret A.S.4,86004,88004,84004,8800%0,41
Viking Kagit ve Seluloz A.S.0,9400000,9400000,9300000,930000%0,00
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,2260000,2350000,2260000,229000%1,33
Yapi ve Kredi Bankasi A.S.1,52011,54561,52011,5201%2,59
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,3203300,3291700,3137100,322540%2,10
Yesil Yapi Endustrisi A.S.0,2610030,2637510,2582560,258256%-1,05
Yesil Yatirim Holding A.S.1,02001,02001,00001,0100%0,00
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0893020,0899100,0880870,088695%-1,35
Zorlu Enerji Elektrik Üretim A.Ş.1,49211,50561,46521,4787%-0,90