Amerikan Doları 50,0425 %0,05Euro 56,2169 %0,08Gram Altın 6.576,50 %0,12Ons Altın 4.064,54 %0,08Brent Petrol 94,8554 %-0,35EUR/USD 1,1234 %0,03Bitcoin 80.700,00 %0,70Ethereum 2.431,28 %0,43

4 Ekim 2005 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.1,28001,28671,24671,2467%3,31
Afyon Çimento Sanayi T.A.Ş.0,4923500,5032900,4814100,486880%6,59
Akbank T.A.Ş.3,99964,16803,95744,1048%10,80
Akçansa Çimento Sanayi ve Ticaret A.Ş.8,00008,35007,80008,2000%10,07
Akenerji Elektrik Üretim A.Ş.0,8454100,8613600,8374300,845410%2,91
Akin Tekstil A.S.2,30002,37002,30002,3400%7,83
Akmerkez Gayrimenkul Yatirim Ortakligi A.S.15,808815,808815,257315,4412%3,07
Aksa Akrilik Kimya Sanayii A.Ş.0,0929710,0929710,0894760,090874%3,17
Aksigorta A.Ş.2,53502,69522,53502,6515%14,47
Aksu Enerji Ve Ticaret A.S.1,25861,28511,24081,2674%5,93
Alarko Carrier Sanayi ve Ticaret A.S.11,700011,800011,400011,5000%4,55
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,1071990,1098350,1045630,106320%11,01
Alarko Holding A.Ş.2,17672,27822,17672,2331%4,76
Alcatel Lucent Teletas Telekomunikasyon A.S.2,95603,04132,95602,9844%5,85
Alkim Alkali Kimya A.S.0,4054900,4203250,4005450,400545%3,40
Alkim Kagit Sanayi ve Ticaret A.S.0,1042850,1085710,1035710,103571%3,57
Altinyunus Cesme Turistik Inc.3,51583,56063,42603,4559%2,67
Anadolu Anonim Türk Sigorta Şirketi0,5524860,5718030,5447590,564076%10,61
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,9657231,01590,9406401,0159%16,55
Anadolu Grubu Holding A.S.0,6558150,6854070,6410230,680476%10,40
Anadolu Hayat Emeklilik A.S.0,8405000,8684000,8230600,840500%8,56
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,44261,49301,42241,4527%5,11
Anadolu Metal Madencilik Sanayi ve Ticaret A.Ş.0,4146820,4263630,4146820,420522%8,27
Arcelik A.S.7,95128,14637,70738,0976%7,10
Arena Bilgisayar Sanayi ve Ticaret A.Ş.1,51161,54331,47991,5328%9,85
Arsan Tekstil Sanayi ve Ticaret A.S.0,0328430,0336440,0328430,033110%2,48
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,3601920,3675430,3572520,360192%5,60
Ata Gayrimenkul Yatirim Ortakligi A.S.2,24162,32722,19872,2416%4,67
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,7582300,7835000,7392700,751910%6,25
Atlantis Yatirim Holding A.S.1,25671,33601,25111,2907%7,55
Atlas Yatırım Ortaklığı A.Ş.0,8535600,8927100,8535600,869220%3,26
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,25481,26291,23051,2467%6,21
Ayen Enerji A.S.1,16901,20651,16361,1636%4,83
Aygaz A.S.3,56003,66003,50003,6200%6,47
Bagfas Bandirma Gübre Fabrikaları A.Ş.3,03963,11243,02143,0578%6,33
Bak Ambalaj Sanayi ve Ticaret A.S.0,7891280,8071990,7891280,789128%3,15
Banvit Bandirma Vitaminli Yem Sanayii A.S.2,10002,13002,07002,0800%4,52
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0831560,0863290,0831560,085060%11,67
Batisoke Cimento Sanayi ve Ticaret A.S.0,9959701,17920,9959701,1713%8,89
Besiktas Futbol Yatirimlari A.S.4,29684,40614,15124,2968%1,72
Big Medya Teknoloji Anonim Sirketi3,65743,71743,61753,6374%1,68
BIM Birlesik Magazalar A.S.0,7239580,7343750,7031250,703125%0,75
Birlik Mensucat Fabric Industry and Trade Inc.6,15046,21626,08476,1833%1,08
Blume Metal Kimya Anonim Sirketi0,2843130,2934850,2733080,275142%6,38
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.2,12002,14002,10002,1000%2,94
Borusan Yatirim ve Pazarlama A.S.4,42004,54004,42004,4800%5,66
Bosch Fren Sistemleri A.Ş.16,565116,973116,401916,5651%6,28
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0326700,0343600,0323890,033515%5,31
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.2,00002,14632,00002,0244%5,06
Burcelik Bursa Celik Dokum Sanayi A.S.0,1515380,1523070,1484610,150769%6,52
Burcelik Vana Sanayi ve Ticaret A.S.1,06151,07701,05371,0537%3,03
Bursa Cimento Fabrikasi A.S.2,95262,99542,90982,9312%3,01
Celik Halat ve Tel Sanayii A.S.1,37451,41071,37451,3926%6,21
Cemtas Celik Makina Sanayi ve Ticaret A.S.1,72411,77591,72411,7759%5,97
Cim Beton Hazirbeton Prefabrication A.S.34,500034,500033,250033,2500%0,00
Cimentas Izmir Cimento Fabrikasi A.S.6,17466,99476,07826,7535%15,70
Coca-Cola İçecek A.Ş.11,000011,300010,800011,1000%8,82
Cosmos Yatirim Holding A.S.1,24001,34001,24001,2600%5,00
Creditwest Faktoring A.S.0,1906660,1959990,1866660,186666%-0,71
Çelebi Hava Servisi A.Ş.7,44448,05567,44447,8889%9,23
Çimsa Çimento Sanayi ve Ticaret A.Ş.9,600010,05009,60009,9500%4,74
Dagi Yatirim Holding A.S.1,64091,79221,61701,6966%9,23
Dardanel Onentas Gida Sanayi A.S.0,9800001,00000,9700000,980000%5,38
Demisas Dokum Emaye Sanayi A.S.0,9101900,9162600,8919900,898060%4,97
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.2,56002,56002,45002,5000%6,84
Derimod Konfeksiyon Ayakkabi A.S.0,7080700,7080700,6950800,695080%1,42
Desa Deri Sanayi Ve Ticaret A.S.0,1155200,1175300,1145160,117530%7,34
Deva Holding A.S.1,70821,77581,68281,7336%9,63
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.7,70007,90007,60007,6500%3,38
Dogan Burda Magazine Publishing and Media Inc.3,65743,71743,61753,6374%1,68
Dogan Sirketler Grubu Holdings A.S.1,18851,20651,17651,1825%5,35
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,7661160,7770610,7551720,771588%4,44
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,7661200,7770600,7551700,771590%4,44
Dogus Gayrimenkul Yatirim Ortakligi A.S.1,30301,33181,29581,2958%4,05
Dogus Otomotiv Servis ve Ticaret A.S.1,92001,96001,92001,9400%5,43
Dogusan Boru Sanayii ve Ticaret A.S.1,95782,02301,95782,0067%4,68
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.1,75361,76301,73461,7536%3,93
Dunya Holding A.Ş.10,592710,728510,456910,5927%2,63
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0972460,1021080,0945930,095919%4,33
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1666660,1733330,1633330,170000%8,51
Eczacibasi Yatirim Holding A.S.2,72002,80002,69332,7200%6,81
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,83172,94722,81242,8509%2,78
Ege Endustri ve Ticaret A.S.11,300011,300010,600010,8000%4,85
Ege Profil ve Sanayi A.S.0,6671570,6893960,6282400,644919%5,45
Ege Seramik Sanayi ve Ticaret A.Ş.1,40001,43001,38001,4000%8,53
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,7300000,7400000,7200000,730000%4,29
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.1,10931,13071,10401,1093%6,12
Emek Elektrik Endüstrisi A.Ş.0,6250000,6750000,6200000,640000%10,34
Eminis Ambalaj A.S.1,98372,09221,98372,0457%4,76
Enka Insaat ve Sanayi A.S.0,8940390,9120400,8820390,888039%1,37
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,43551,46161,42241,4486%4,72
Eregli Demir ve Celik Fabrikalari T.A.S.0,6237880,6237880,6237880,623788%-0,56
Ersu Meyve ve Gida Sanayi A.S.0,5481000,5846400,5481000,553320%1,92
Escort Teknoloji Yatırım A.Ş.0,0253070,0264070,0253070,025673%4,48
Federal-Mogul Izmit Piston10,142910,285710,000010,0000%4,48
Fenerbahçe Futbol A.Ş.7,23357,32867,18597,2335%2,70
Ford Otomotiv Sanayi A.Ş.0,9600000,9800000,9350000,965000%6,63
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0056830,0059790,0056830,005781%2,63
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.2,95182,97662,92702,9518%5,31
Garanti Faktoring A.S.0,6732200,6913000,6641900,668710%4,96
Garanti Yatirim Ortakligi A.S.0,8675500,9069800,8675500,880690%6,35
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0923270,0936390,0910140,091889%6,06
Gersan Elektrik Ticaret ve Sanayi A.Ş.0,1948660,2003290,1930450,196687%3,85
Global Yatırım Holding A.Ş.0,3553180,3678300,3478120,355318%9,23
Goodyear Lastikleri T.A.Ş.0,1058470,1081990,1050630,106631%5,43
Göltaş Göller Bölgesi Çimento A.Ş.9,08009,08009,08009,0800%0,00
GSD Denizcilik Gayrimenkul A.Ş.0,7083200,7649800,6743200,764980%18,42
GSD Holding A.S.1,08891,19441,05001,1833%12,10
Gubre Fabrikalari T.A.S.0,1886100,1940000,1886100,192650%4,38
Hacı Ömer Sabancı Holding A.Ş.3,86833,97353,78933,9209%7,97
Hektaş Ticaret T.A.Ş.0,0189580,0194700,0187870,019299%8,65
Hürriyet Gazetecilik ve Matbaacılık A.Ş.3,96154,13463,92314,0769%7,61
ICBC Turkey Bank A.S.1,52621,56731,45091,5467%11,88
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,2520000,2600000,2480000,250000%7,76
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,4511700,4797600,4511700,470230%10,45
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,5600000,5700000,5500000,560000%1,82
Ihlas Holding A.S.0,6678600,7307100,6678600,730710%16,25
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret A.Ş.0,1157330,1209600,1157330,120213%7,33
Intema Insaat ve Tesisat Malzeme A.S.1,11121,11761,05981,0791%5,66
Inveo Yatırım Holding A.Ş.0,0395200,0411870,0395200,040234%4,97
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.1,26681,30501,24781,2923%7,98
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.1,26681,30501,24781,2923%7,98
Is Finansal Kiralama A.S.0,8447500,8647100,8248000,831450%6,84
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,28601,33301,25791,3048%8,59
Is Girisim Sermayesi Yatirim Ortakligi A.S.0,1545870,1567970,1512750,154587%2,94
Isiklar Enerji ve Yapı Holding A.Ş.0,8300000,8500000,8100000,820000%6,49
Izmir Demir Celik Sanayi A.S.0,4980000,5079600,4946800,501320%4,14
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.1,81201,82401,77601,7760%4,23
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,7091700,7477100,7014600,732300%9,20
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,2412300,2557100,2412300,250880%8,33
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,5612000,5923800,5549600,573670%9,52
Karsan Otomotiv Sanayii ve Ticaret A.S.2,37422,43192,36462,3934%2,89
Karsu Tekstil Sanayii ve Ticaret A.S.0,7200000,7400000,7100000,720000%4,35
Kartonsan Karton Sanayi ve Ticaret A.Ş.110,00110,00105,71107,14%4,17
Kent Gıda Maddeleri Sanayii A.Ş.51,500054,000049,500050,5000%3,06
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,2436900,2689700,2364700,268970%15,51
Kervansaray Yatirim Holding A.S.1,52541,65551,52541,5727%5,98
Klimasan Klima Sanayi ve Ticaret A.Ş.0,6121200,6212100,6030300,606060%3,63
Koç Holding A.Ș.6,00006,09525,85715,8571%3,36
Konfrut Gida Sanayi ve Ticaret A.S.0,0650000,0659370,0637500,065937%7,65
Konya Cimento Sanayii A.S.65,000073,000064,500069,5000%12,10
Kordsa Teknik Tekstil A.S.0,2252740,2273800,2200110,222116%2,93
Koza Anadolu Metal Madencilik A.S.0,4146800,4263600,4146800,420520%8,27
Kristal Kola ve Meşrubat Sanayi A.Ş.0,9887601,02710,9810901,0041%6,50
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,52001,53001,49001,4900%3,47
Kütahya Porselen Sanayi A.Ş.1,99682,01301,96431,9643%9,01
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0453650,0473170,0436580,044878%6,98
Logo Yazilim Sanayi ve Ticaret A.S.5,06675,20004,96675,0000%4,90
Luks Kadife Ticaret Sanayii A.S.1,25931,26531,18801,2177%-0,49
Lydia Holding AS1,33941,34621,29811,3119%7,91
Makina Takim Endustrisi A.S.0,5370600,5370600,5188600,537060%7,27
Marka Yatirim Holding A.S.0,7561200,7729300,7561200,756120%3,45
Marmaris Altinyunus Turistik Tesisler A.S.13,700014,000013,200013,6000%5,43
Marshall Boya ve Vernik Sanayi A.Ş.14,354414,418513,905814,0981%2,80
Marti Otel İşletmeleri A.Ş.2,34002,39002,28002,3000%3,60
Mazhar Zorlu Holding A.S.1,03001,06001,02001,0400%6,12
Menderes Tekstil Sanayi ve Ticaret A.S.0,2380600,2415100,2346100,238060%2,98
Merko Gıda Sanayi ve Ticaret A.Ş.2,20372,20372,07932,1504%8,04
Metemtur Otelcilik ve Turizm AS1,44841,49511,39231,4016%6,38
Metro Ticari ve Mali Yatirimlar Holding A.S.1,11991,27981,11471,2128%11,91
Metro Yatirim Ortakligi A.S.0,8800000,9066700,8666700,880000%4,76
Migros Ticaret Anonim Sirketi11,900012,700011,800012,3000%9,82
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.1,33941,34621,29811,3119%7,91
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,9785000,9975000,9690000,969000%3,55
Mondi Turkey Corrugated Cardboard Inc.0,9784950,9974950,9689950,968995%3,55
Net Holding A.S.0,3107400,3189200,3025600,310740%5,56
Netas Telekomunikasyon A.S.2,97503,02502,92502,9250%3,54
Nuh Cimento Sanayi A.S.6,65007,00006,55006,7500%6,30
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.1,22501,25001,22501,2250%5,15
Otokar Otomotiv ve Savunma Sanayi A.Ş.6,50006,95006,40006,8500%7,87
Oyak Cimento Fabrikalari A.S.1,34561,36681,32441,3456%8,55
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0116340,0119700,0113650,011365%5,62
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.2,12002,20002,12002,1800%8,57
Parsan Makina Parçaları Sanayi A.Ş.1,00501,09800,9770301,0515%10,78
Penguen Gıda Sanayi A.Ş.0,9491000,9922400,9318500,940470%4,81
Petkim Petrokimya Holding A.S.0,7174000,7416400,7125500,727100%9,49
Petrokent Turizm A.Ş.28,250028,250026,750027,0000%5,88
Pınar Entegre Et ve Un Sanayi A.Ş.0,2042850,2042850,1914280,194285%7,09
Pinar Su Sanayi ve Ticaret A.S.0,1871050,1871050,1745110,176310%4,81
Pinar Sut Mamulleri Sanayii A.S.0,3657140,3785710,3657140,365714%4,49
Plastik Kart Akıllı Kart Teknolojileri A.Ş.2,42002,45002,40002,4100%3,88
Platform Turizm Tasimacilik A.S.44,590045,960044,590045,9600%3,12
QNB Bank A.Ş.1,23311,24091,18661,2021%11,51
QNB Finansal Kiralama A.S.3,76913,84773,71683,7691%3,60
QNB Finansal Kiralama A.Ş.0,4334350,4424650,4274150,433435%3,60
QNB Finansbank A.Ş.2,02452,03721,94811,9736%11,51
Ral Yatirim Holding A.S.0,0970370,0993850,0954720,095472%0,00
Ray Sigorta A.S.1,19861,26471,19031,2234%4,96
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.1,26001,30001,24001,2500%7,76
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.0,6770170,6977420,6770170,690833%4,17
Sanko Pazarlama İthalat İhracat A.Ş.1,32491,34561,29731,3180%3,24
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0980000,0990000,0975000,098000%3,16
Sasa Polyester Sanayi A.Ş.0,0054410,0055440,0054410,005493%3,94
Selcuk Gida Endustri Ihracat A.S.16,879417,095816,663016,8794%2,63
Serve Film Prodüksiyon Eglence A.S.1,52001,53001,49001,4900%3,47
Soktas Tekstil Sanayi ve Ticaret A.S.1,48381,56961,46661,5353%9,82
Sonmez Filament Sentetik A.S.1,17001,19001,16001,1700%3,54
Sonmez Pamuklu Sanayii A.S.0,2171020,2248550,2140000,217102%3,70
Söke Değirmencilik Sanayi ve Ticaret A.Ş.4,14004,17004,08004,1100%-0,48
Şeker Finansal Kiralama A.Ş.1,88511,91341,80971,8851%8,70
Şekerbank T.A.Ş.1,05961,09021,05081,0552%0,84
Tat Gida Sanayi A.S.2,10002,13002,08002,0900%3,98
Tek Art Insaat Ticaret Turizm A.S.1,99672,02471,94071,9780%7,07
Tera Finansal Yatırımlar Holding A.Ş.0,5907200,6452030,5821170,610793%9,23
Tera Yatirim Teknoloji Holding A.Ş.0,3582820,3970780,3514360,358282%-0,63
Tofas Turk Otomobil Fabrikasi A.S.2,64002,68002,58002,6200%5,22
Trabzonspor Sportif Yatirim Ve Ticaret A.S.1,71481,72251,70711,7148%1,83
Tukas Gida Sanayi ve Ticaret A.S.0,1925920,1944440,1907400,190740%3,00
Tupras Turkiye Petrol Rafinerileri A.S.3,47143,54293,44293,4857%4,72
Turcas Petrol A.S.1,20441,22971,17901,1854%1,08
Turk Prysmian Kablo ve Sistemleri A.S.0,7240400,7454900,7240400,729400%4,62
Turk Sise ve Cam Fabrikalari A.S.0,9302700,9510300,9302700,930270%5,66
Turk Traktor ve Ziraat Makineleri A.S.6,95007,00006,85006,9500%3,73
Turkcell Iletisim Hizmetleri A.S.6,40816,66106,32386,4502%6,25
Turkish Airlines Inc.0,9447100,9700700,9383700,951050%5,63
Turkiye Sigorta A.S.0,0719020,0733490,0709370,070937%8,09
Turkiye Sınai Kalkınma Bankası A.Ş.0,5722300,5985100,5722300,583910%10,50
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,44411,54871,44411,4720%3,94
Türkiye Garanti Bankası A.Ş.2,45992,60122,44812,4952%6,53
Türkiye Kalkınma ve Yatırım Bankası A.Ş.2,53272,69652,45702,6587%19,89
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.1,05081,11861,02371,1186%8,55
Usak Seramik Sanayii A.S.0,1031280,1076400,1031280,106351%4,43
Ülker Bisküvi Sanayi A.Ş.5,16005,24005,05005,1500%7,74
Vakif Finansal Kiralama A.S.0,0211470,0213370,0205780,020863%4,76
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,1306820,1333300,1280330,129799%6,52
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,9593901,02680,9593900,995690%7,86
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,6125000,6343800,5960900,601560%2,80
Vestel Elektronik Sanayi ve Ticaret A.S.4,90004,92004,86004,9000%2,94
Viking Kagit ve Seluloz A.S.0,9000000,9400000,8900000,920000%4,55
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,2470000,2470000,2260000,232000%0,87
Yapi ve Kredi Bankasi A.S.1,49451,54561,45621,4690%4,55
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,3070800,3313800,3070800,313710%3,65
Yesil Yapi Endustrisi A.S.0,2527610,2582560,2527610,252761%2,22
Yesil Yatirim Holding A.S.1,00001,04001,00001,0000%4,17
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0911250,0923400,0893020,090517%4,20
Zorlu Enerji Elektrik Üretim A.Ş.1,50561,68031,50561,6534%13,89