Amerikan Doları 50,0184 %0,00Euro 56,1677 %-0,01Gram Altın 6.569,50 %0,02Ons Altın 4.062,23 %0,02Brent Petrol 94,9513 %-0,24EUR/USD 1,1229 %-0,01Bitcoin 80.170,00 %0,04Ethereum 2.422,43 %0,06

29 Eylül 2005 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.1,16671,24671,16671,2333%1,09
Afyon Çimento Sanayi T.A.Ş.0,4540500,4950800,4513200,473200%5,49
Akbank T.A.Ş.3,62063,72593,59963,7048%1,15
Akçansa Çimento Sanayi ve Ticaret A.Ş.6,70007,20006,70007,1000%5,97
Akenerji Elektrik Üretim A.Ş.0,8294600,8374300,8214800,837430%1,94
Akin Tekstil A.S.2,27002,30002,27002,2800%-0,44
Akmerkez Gayrimenkul Yatirim Ortakligi A.S.15,073515,349314,705915,0735%0,00
Aksa Akrilik Kimya Sanayii A.Ş.0,0887770,0908740,0887770,090175%1,57
Aksigorta A.Ş.2,33102,37472,30192,3164%-0,63
Aksu Enerji Ve Ticaret A.S.1,24081,24971,20541,2408%1,45
Alarko Carrier Sanayi ve Ticaret A.S.11,100011,100011,000011,1000%0,91
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0966550,0984120,0957760,097533%0,91
Alarko Holding A.Ş.2,13162,17672,12032,1654%1,05
Alcatel Lucent Teletas Telekomunikasyon A.S.2,92762,98442,89922,9560%1,96
Alkim Alkali Kimya A.S.0,3824130,4120830,3824130,405490%8,37
Alkim Kagit Sanayi ve Ticaret A.S.0,1000000,1057140,1000000,102857%3,60
Altinyunus Cesme Turistik Inc.3,48583,66543,48583,6055%4,78
Anadolu Anonim Türk Sigorta Şirketi0,5099870,5331680,5061230,529304%4,58
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,8591170,9030140,8591170,903014%2,13
Anadolu Grubu Holding A.S.0,5966460,6163690,5966460,611438%1,64
Anadolu Hayat Emeklilik A.S.0,7951600,8126000,7847000,802130%2,22
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,41231,42241,40221,4224%2,17
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,4088410,4146820,4059210,414682%2,16
Arcelik A.S.7,65857,75617,65857,7561%1,27
Arena Bilgisayar Sanayi ve Ticaret A.Ş.1,44821,47991,30021,4482%0,74
Arsan Tekstil Sanayi ve Ticaret A.S.0,0323090,0328430,0320420,032576%1,67
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,3469600,3793040,3454900,361662%6,03
Ata Gayrimenkul Yatirim Ortakligi A.S.2,28442,34152,22732,2416%-1,26
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,6824000,7392700,6824000,732950%6,42
Atlantis Yatirim Holding A.S.1,22281,22281,17751,2114%3,38
Atlas Yatırım Ortaklığı A.Ş.0,8535600,8653000,8457200,845720%1,89
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,22241,22241,19001,2143%0,67
Ayen Enerji A.S.1,14221,16901,14221,1583%1,89
Aygaz A.S.3,46003,48003,44003,4600%0,00
Bagfas Bandirma Gübre Fabrikaları A.Ş.2,93043,02142,93043,0032%2,48
Bak Ambalaj Sanayi ve Ticaret A.S.0,7770800,7831040,7710560,783104%1,56
Banvit Bandirma Vitaminli Yem Sanayii A.S.2,13002,14002,09002,1100%1,44
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0742690,0793470,0736340,076173%3,45
Batisoke Cimento Sanayi ve Ticaret A.S.1,02781,10751,01991,0916%7,87
Besiktas Futbol Yatirimlari A.S.4,22404,36974,18764,2604%-0,85
Big Medya Teknoloji Anonim Sirketi3,75743,81733,73743,7574%0,00
BIM Birlesik Magazalar A.S.0,6302080,7187500,6302080,708333%1,49
Birlik Mensucat Fabric Industry and Trade Inc.5,95316,41365,95316,0847%0,54
Blume Metal Kimya Anonim Sirketi0,2843130,2934850,2843130,287982%3,29
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,02002,08002,02002,0800%2,97
Borusan Yatirim ve Pazarlama A.S.4,30004,44004,30004,3800%1,86
Bosch Fren Sistemleri A.Ş.15,830716,809915,749116,6467%4,62
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0318250,0323890,0318250,032389%2,68
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.2,01222,03662,00002,0122%0,61
Burcelik Bursa Celik Dokum Sanayi A.S.0,1453840,1507690,1453840,150000%3,72
Burcelik Vana Sanayi ve Ticaret A.S.0,9994900,9994900,9839900,999490%2,38
Bursa Cimento Fabrikasi A.S.2,88842,97402,88842,9312%1,48
Celik Halat ve Tel Sanayii A.S.1,32031,34741,32031,3474%2,76
Cemtas Celik Makina Sanayi ve Ticaret A.S.1,66211,68971,66211,6828%1,24
Cim Beton Hazirbeton Prefabrication A.S.34,500035,000033,750033,7500%1,50
Cimentas Izmir Cimento Fabrikasi A.S.5,69226,41585,69225,9817%3,33
Coca-Cola İçecek A.Ş.10,500010,900010,500010,8000%3,85
Cosmos Yatirim Holding A.S.1,21001,26001,21001,2400%1,64
Creditwest Faktoring A.S.0,1686660,1933320,1673320,189332%14,52
Çelebi Hava Servisi A.Ş.7,61117,83337,50007,7778%2,94
Çimsa Çimento Sanayi ve Ticaret A.Ş.9,35009,75009,25009,6500%1,58
Dagi Yatirim Holding A.S.1,63291,64091,59311,6011%0,50
Dardanel Onentas Gida Sanayi A.S.0,9600000,9700000,9500000,950000%1,06
Demisas Dokum Emaye Sanayi A.S.0,8859200,8980600,8859200,898060%1,37
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.2,40002,46002,37002,4200%0,41
Derimod Konfeksiyon Ayakkabi A.S.0,6788400,7048300,6723500,695080%1,90
Desa Deri Sanayi Ve Ticaret A.S.0,1115020,1135110,1094930,113511%3,67
Deva Holding A.S.1,43761,63211,43761,6236%3,78
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.7,30007,65007,30007,5500%1,34
Dogan Burda Magazine Publishing and Media Inc.3,75743,81733,73743,7574%0,00
Dogan Sirketler Grubu Holdings A.S.1,11041,14051,10441,1405%3,83
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,7606440,7880050,7551720,766116%0,72
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,7606400,7880100,7551700,766120%0,72
Dogus Gayrimenkul Yatirim Ortakligi A.S.1,18781,25261,18781,2454%7,45
Dogus Otomotiv Servis ve Ticaret A.S.1,84001,90001,82001,9000%4,97
Dogusan Boru Sanayii ve Ticaret A.S.2,03942,10461,99042,0720%7,17
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.1,69671,72511,69671,7156%1,69
Dunya Holding A.Ş.11,407611,679211,000111,1359%-2,38
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0937090,0972460,0937090,094151%0,00
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1566660,1600000,1566660,156666%0,00
Eczacibasi Yatirim Holding A.S.2,60002,64002,60002,6400%2,59
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,69682,79322,69682,7932%1,40
Ege Endustri ve Ticaret A.S.11,200011,200010,400010,8000%1,89
Ege Profil ve Sanayi A.S.0,6671570,6949560,6449190,661598%0,00
Ege Seramik Sanayi ve Ticaret A.Ş.1,47001,48001,37001,4000%-2,10
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,7200000,7300000,7100000,720000%1,41
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.1,04001,05071,03471,0507%1,55
Emek Elektrik Endüstrisi A.Ş.0,5850000,6100000,5850000,595000%4,39
Eminis Ambalaj A.S.2,03022,07672,03022,0612%1,53
Enka Insaat ve Sanayi A.S.0,9000400,9000400,8640380,876039%-0,68
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,42241,46161,42241,4486%0,91
Eregli Demir ve Celik Fabrikalari T.A.S.0,6237880,6446970,6203030,637727%1,67
Ersu Meyve ve Gida Sanayi A.S.0,5428800,5481000,5428800,542880%0,00
Escort Teknoloji Yatırım A.Ş.0,0260400,0278740,0260400,026774%0,69
Federal-Mogul Izmit Piston9,928610,28579,928610,0714%0,71
Fenerbahçe Futbol A.Ş.7,51907,51907,32867,3762%1,31
Ford Otomotiv Sanayi A.Ş.1,00001,00500,9900001,0000%0,50
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0056830,0057320,0056330,005732%1,76
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.3,00143,00142,90222,9518%3,48
Garanti Faktoring A.S.0,6506300,6641900,6506300,664190%2,08
Garanti Yatirim Ortakligi A.S.0,8500200,8631600,8456400,854400%0,52
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0879510,0914520,0879510,090576%2,98
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,1948660,1966870,1930450,196687%1,89
Global Yatırım Holding A.Ş.0,3152820,3302960,3152820,325291%4,00
Goodyear Lastikleri T.A.Ş.0,1042790,1058470,1042790,105063%0,75
Göltaş Göller Bölgesi Çimento A.Ş.9,08009,08009,08009,0800%0,00
GSD Denizcilik Gayrimenkul A.Ş.0,6233200,6629800,6233200,657320%4,51
GSD Holding A.S.0,9777801,03890,9777801,0278%6,32
Gubre Fabrikalari T.A.S.0,1805300,1913100,1791800,187270%4,52
Hacı Ömer Sabancı Holding A.Ş.3,55253,68413,55253,6577%4,51
Hektaş Ticaret T.A.Ş.0,0186160,0187870,0182750,018616%2,83
Hürriyet Gazetecilik ve Matbaacılık A.Ş.3,73083,84623,71153,8077%3,66
ICBC Turkey Bank A.S.1,30721,34831,30041,3346%2,09
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,2400000,2460000,2380000,246000%1,65
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,4384600,4479900,4352800,441640%1,46
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,5600000,5700000,5500000,560000%0,00
Ihlas Holding A.S.0,6285700,6364300,6207100,628570%2,56
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,1149860,1172260,1142400,116480%1,30
Intema Insaat ve Tesisat Malzeme A.S.1,04701,05981,03411,0598%1,85
Inveo Yatırım Holding A.Ş.0,0423770,0423770,0392820,039520%1,22
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.1,27961,29231,26051,2732%0,00
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.1,27961,29231,26051,2732%0,00
Is Finansal Kiralama A.S.0,7782400,8114900,7782400,804840%2,54
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,19221,21101,19221,2016%2,40
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,1501710,1512750,1479620,150171%1,49
Isiklar Enerji ve Yapı Holding A.Ş.0,8000000,8100000,7800000,800000%1,27
Izmir Demir Celik Sanayi A.S.0,4581600,4648000,4548400,461480%2,21
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.1,80001,81201,76401,8000%4,17
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,6783400,6937500,6783400,686050%1,14
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2315800,2364100,2315800,231580%2,13
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,5362600,5549600,5362600,542490%1,16
Karsan Otomotiv Sanayii ve Ticaret A.S.2,34542,38382,32622,3838%3,33
Karsu Tekstil Sanayii ve Ticaret A.S.0,7000000,7100000,6900000,700000%-1,41
Kartonsan Karton Sanayi ve Ticaret A.Ş.105,00107,86105,00107,14%2,74
Kent Gıda Maddeleri Sanayii A.Ş.51,500052,500050,500051,0000%9,68
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,2220300,2328600,2202300,223840%1,64
Kervansaray Yatirim Holding A.S.1,54911,56091,52541,5609%2,33
Klimasan Klima Sanayi ve Ticaret A.Ş.0,6030300,6060600,5939400,603030%2,05
Koç Holding A.Ș.5,85715,95245,80955,8571%0,00
Konfrut Gida Sanayi ve Ticaret A.S.0,0637500,0650000,0637500,064687%1,47
Konya Cimento Sanayii A.S.61,500065,000061,000064,0000%5,79
Kordsa Teknik Tekstil A.S.0,2168530,2252740,2126420,222116%3,94
Koza Anadolu Metal Madencilik A.S.0,4088400,4146800,4059200,414680%2,16
Kristal Kola ve Meşrubat Sanayi A.Ş.1,02711,06541,01181,0348%1,50
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,53001,55001,48001,5200%1,33
Kütahya Porselen Sanayi A.Ş.1,89941,96431,89941,9318%1,71
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0475600,0475600,0460970,046829%-0,52
Logo Yazilim Sanayi ve Ticaret A.S.5,00005,16674,96675,0667%3,40
Luks Kadife Ticaret Sanayii A.S.1,33651,33651,21771,2237%-1,44
Lydia Holding AS1,26381,29811,26381,2913%1,08
Makina Takim Endustrisi A.S.0,5097500,5552700,5097500,546170%1,70
Marka Yatirim Holding A.S.0,7477200,7645300,7477200,764530%3,41
Marmaris Altinyunus Turistik Tesisler A.S.14,200014,700013,800014,0000%0,72
Marshall Boya ve Vernik Sanayi A.Ş.13,777613,969913,585413,7135%1,42
Marti Otel İşletmeleri A.Ş.2,12002,26002,12002,1900%4,78
Mazhar Zorlu Holding A.S.1,01001,04001,01001,0200%0,00
Menderes Tekstil Sanayi ve Ticaret A.S.0,2346100,2380600,2311600,234610%0,00
Merko Gıda Sanayi ve Ticaret A.Ş.1,93712,02601,93711,9904%3,70
Metemtur Otelcilik ve Turizm AS1,44841,49511,44841,4671%3,29
Metro Ticari ve Mali Yatirimlar Holding A.S.1,07861,09401,07341,0889%0,00
Metro Yatirim Ortakligi A.S.0,8200000,8400000,8200000,833330%3,30
Migros Ticaret Anonim Sirketi11,200011,500011,100011,4000%1,79
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.1,26381,29811,26381,2913%1,08
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,9262500,9547500,9262500,945250%2,05
Mondi Turkey Corrugated Cardboard Inc.0,9262460,9547450,9262460,945246%2,05
Net Holding A.S.0,3025600,3107400,2943800,302560%0,00
Netas Telekomunikasyon A.S.2,90002,95002,87502,9250%2,63
Nuh Cimento Sanayi A.S.6,45006,65006,30006,5500%2,34
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.1,20001,24501,18001,2150%3,40
Otokar Otomotiv ve Savunma Sanayi A.Ş.6,20006,40006,20006,4000%3,23
Oyak Cimento Fabrikalari A.S.1,23971,29261,22911,2715%3,45
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0116340,0119700,0112980,011432%-0,58
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.2,08002,14002,04002,1400%2,88
Parsan Makina Parçaları Sanayi A.Ş.0,9677300,9956400,9584200,977030%0,96
Penguen Gıda Sanayi A.Ş.0,9318500,9749900,9318500,940470%0,00
Petkim Petrokimya Holding A.S.0,6495400,6737800,6495400,668930%2,99
Petrokent Turizm A.Ş.22,500026,500022,500026,0000%4,00
Pınar Entegre Et ve Un Sanayi A.Ş.0,1885710,1900000,1871420,188571%0,00
Pinar Su Sanayi ve Ticaret A.S.0,1709130,1745110,1700140,172712%1,59
Pinar Sut Mamulleri Sanayii A.S.0,3571420,3685710,3571420,362857%0,00
Plastik Kart Akıllı Kart Teknolojileri A.Ş.2,37002,44002,37002,4000%0,42
Platform Turizm Tasimacilik A.S.42,940042,940042,230042,2300%-0,49
QNB Bank A.Ş.1,17881,18661,13231,1478%-1,99
QNB Finansal Kiralama A.S.3,71683,82153,69063,7168%1,43
QNB Finansal Kiralama A.Ş.0,4274150,4394550,4244050,427415%1,43
QNB Finansbank A.Ş.1,93541,94811,85901,8845%-1,99
Ral Yatirim Holding A.S.0,0970370,0993850,0954720,097819%-0,79
Ray Sigorta A.S.1,17381,18201,14071,1738%2,90
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.1,20001,23001,19001,2300%1,65
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,6839250,6908330,6770170,683925%1,02
Sanko Pazarlama İthalat İhracat A.Ş.1,24901,27661,24211,2697%1,66
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0955000,0980000,0955000,097500%1,56
Sasa Polyester Sanayi A.Ş.0,0053370,0054410,0053370,005389%0,97
Selcuk Gida Endustri Ihracat A.S.18,177918,610717,528717,7451%-2,38
Serve Film Prodüksiyon Eglence A.S.1,53001,55001,48001,5200%1,33
Soktas Tekstil Sanayi ve Ticaret A.S.1,44091,47521,43231,4581%2,41
Sonmez Filament Sentetik A.S.1,14001,17001,14001,1600%1,75
Sonmez Pamuklu Sanayii A.S.0,2108990,2140000,2062470,207797%1,51
Söke Değirmencilik Sanayi ve Ticaret A.Ş.4,07004,15004,07004,1300%2,74
Şeker Finansal Kiralama A.Ş.1,67771,69661,66831,6777%2,89
Şekerbank T.A.Ş.1,02891,05961,02891,0420%0,00
Tat Gida Sanayi A.S.2,08002,11002,08002,1000%0,96
Tek Art Insaat Ticaret Turizm A.S.1,90342,01531,87541,9594%2,94
Tera Finansal Yatırımlar Holding A.Ş.0,5878520,5907200,5735140,576382%0,50
Tera Yatirim Teknoloji Holding A.Ş.0,3126410,3149230,2989500,312641%4,58
Tofas Turk Otomobil Fabrikasi A.S.2,46002,48002,43002,4500%1,24
Trabzonspor Sportif Yatirim Ve Ticaret A.S.1,70711,72251,69181,7148%0,90
Tukas Gida Sanayi ve Ticaret A.S.0,1888880,1907400,1870370,190740%1,98
Tupras Turkiye Petrol Rafinerileri A.S.3,35713,42863,35713,4000%0,85
Turcas Petrol A.S.1,22341,23611,21701,2170%1,05
Turk Prysmian Kablo ve Sistemleri A.S.0,7079500,7401300,7079500,734760%1,48
Turk Sise ve Cam Fabrikalari A.S.0,8887400,9136500,8804300,909500%3,79
Turk Traktor ve Ziraat Makineleri A.S.6,70006,80006,70006,8000%0,74
Turkcell Iletisim Hizmetleri A.S.6,19736,40816,15516,2395%2,07
Turkish Airlines Inc.0,9130100,9256900,9066700,925690%2,10
Turkiye Sigorta A.S.0,0743150,0767270,0665940,069489%-4,64
Turkiye Sınai Kalkınma Bankası A.Ş.0,5080000,5372000,5080000,525520%5,26
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,43011,45101,41621,4441%1,97
Türkiye Garanti Bankası A.Ş.2,37752,37752,34222,3775%1,00
Türkiye Kalkınma ve Yatırım Bankası A.Ş.2,24282,35622,21762,3184%3,37
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.1,07121,07121,03051,0576%1,30
Usak Seramik Sanayii A.S.0,1069950,1076400,1050620,106351%1,23
Ülker Bisküvi Sanayi A.Ş.4,32004,58004,32004,5400%6,07
Vakif Finansal Kiralama A.S.0,0209580,0214320,0208630,021147%3,72
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,1209690,1245010,1209690,123618%5,26
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,9645800,9801400,9645800,980140%3,85
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,6234400,6289100,6125000,617970%2,73
Vestel Elektronik Sanayi ve Ticaret A.S.4,84004,86004,80004,8600%1,67
Viking Kagit ve Seluloz A.S.0,9100000,9300000,9000000,920000%1,10
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,2310000,2350000,2290000,230000%0,00
Yapi ve Kredi Bankasi A.S.1,50731,52011,46901,4945%0,86
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,3048700,3092900,3026600,309290%0,00
Yesil Yapi Endustrisi A.S.0,2527610,2555080,2500140,255508%1,09
Yesil Yatirim Holding A.S.1,00001,00000,9600000,990000%3,12
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0862650,0893020,0862650,087480%2,13
Zorlu Enerji Elektrik Üretim A.Ş.1,46521,49211,45181,4787%2,80