Amerikan Doları 50,0184 %0,00Euro 56,1689 %-0,01Gram Altın 6.571,00 %0,05Ons Altın 4.063,06 %0,04Brent Petrol 95,0215 %-0,17EUR/USD 1,1230 %-0,01Bitcoin 80.208,57 %0,09Ethereum 2.422,89 %0,08

25 Eylül 2001 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,4523800,4857140,4333330,452380%-36,67
Afyon Çimento Sanayi T.A.Ş.0,0574400,0588100,0574400,057440–
Akbank T.A.Ş.0,4960500,5147700,4960500,496050%-8,62
Akçansa Çimento Sanayi ve Ticaret A.Ş.1,14291,17711,14291,1429%-24,24
Akenerji Elektrik Üretim A.Ş.1,09661,11661,07671,0966–
Akin Tekstil A.S.2,76672,76672,66672,7000%-3,57
Aksa Akrilik Kimya Sanayii A.Ş.0,0548040,0559220,0536850,054804%-22,22
Aksigorta A.Ş.0,6256000,6513100,6170300,625600–
Aksu Enerji Ve Ticaret A.S.0,5672300,5938200,5672300,567230–
Alarko Carrier Sanayi ve Ticaret A.S.3,68753,81253,62503,6875%-27,16
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0175730,0177490,0173970,017573%-18,37
Alarko Holding A.Ş.0,6767000,6992600,6767000,676700%-28,57
Alcatel Lucent Teletas Telekomunikasyon A.S.1,60921,63361,58481,6092%-24,14
Alkim Alkali Kimya A.S.0,1483500,1516460,1467010,148350%-25,00
Alkim Kagit Sanayi ve Ticaret A.S.0,0235710,0238090,0235710,023571%-23,85
Altinyunus Cesme Turistik Inc.0,4080200,4250200,3910200,408020–
Anadolu Anonim Türk Sigorta Şirketi0,1328090,1364310,1303940,132809%-18,52
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,2564110,2619850,2564110,256411%-54,00
Anadolu Grubu Holding A.S.0,0181730,0181730,0181730,018173%-30,77
Anadolu Hayat Emeklilik A.S.0,1662600,1704700,1641500,166260–
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,1765410,1790630,1740190,176541%-33,96
Arcelik A.S.1,40264,20781,38211,3821%-17,07
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,3567700,3633700,3501600,356770–
Arsan Tekstil Sanayi ve Ticaret A.S.0,0121640,0121640,0118670,011867%-23,08
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,0482170,0482170,0466620,048217%-13,89
Ata Gayrimenkul Yatirim Ortakligi A.S.0,2605600,2677000,2569900,260560%-25,51
Atlantis Yatirim Holding A.S.0,3453200,3736200,3453200,345320%-18,67
Atlas Yatırım Ortaklığı A.Ş.0,1801100,1801100,1781500,180110%-27,84
Avrasya Gayrimenkul Yatirim Ortakligi A.S.2,96542,96542,76092,9654%-3,33
Ayen Enerji A.S.0,9607500,9830900,9160600,960750–
Aygaz A.S.1,79291,79291,71721,7424%-24,18
Bagfas Bandirma Gübre Fabrikaları A.Ş.0,7037700,7159000,6795000,703770%-25,64
Bak Ambalaj Sanayi ve Ticaret A.S.0,9035810,9035810,8734620,888522%-14,49
Banvit Bandirma Vitaminli Yem Sanayii A.S.0,5641300,5867000,5641300,564130%-27,54
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0238040,0241210,0234860,023804%-18,48
Batisoke Cimento Sanayi ve Ticaret A.S.0,1673200,1673200,1613500,163340–
Big Medya Teknoloji Anonim Sirketi0,6176580,6176580,5674410,617658%-27,65
Birlik Mensucat Fabric Industry and Trade Inc.2,05562,05561,85012,0556%6,38
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.0,3366700,3433300,3266700,336670%-17,21
Borusan Yatirim ve Pazarlama A.S.0,7666700,8000000,7333300,766670%-28,12
Bosch Fren Sistemleri A.Ş.1,28001,28001,15001,2800%30,61
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0153490,0153490,0147860,015138%-18,87
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.0,5122000,5365900,5000000,512200%-19,23
Burcelik Bursa Celik Dokum Sanayi A.S.0,0338460,0350000,0323070,033846%-18,52
Bursa Cimento Fabrikasi A.S.0,7577600,7666800,7488500,757760%-12,37
Celik Halat ve Tel Sanayii A.S.0,5256200,5369300,5143200,525620%-23,77
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,2574700,2574700,2436800,248280%-22,86
Cim Beton Hazirbeton Prefabrication A.S.3,65003,65003,55003,6000%-30,77
Cimentas Izmir Cimento Fabrikasi A.S.4,58274,74354,50234,5827%7,55
Coca-Cola İçecek A.Ş.1,45001,48001,43001,4500%-31,92
Cosmos Yatirim Holding A.S.0,1948700,1948700,1948700,194870%-22,22
Çelebi Hava Servisi A.Ş.4,72224,72224,37504,5833%-86,90
Çimsa Çimento Sanayi ve Ticaret A.Ş.1,38891,40281,34721,3889%-16,67
Dagi Yatirim Holding A.S.0,7567200,7567200,7368100,736810%-28,85
Dardanel Onentas Gida Sanayi A.S.0,4300000,4400000,4200000,430000%-40,28
Demisas Dokum Emaye Sanayi A.S.0,1950400,2015400,1885400,195040%-28,57
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.1,47501,52501,45001,4750%-22,37
Derimod Konfeksiyon Ayakkabi A.S.0,2436000,2481100,2390900,243600%-40,00
Deva Holding A.S.0,1147900,1147900,1109700,112240%-26,67
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.0,6800000,6800000,6600000,680000%-22,73
Dogan Burda Magazine Publishing and Media Inc.0,6151500,6151500,5649300,615150–
Dogan Sirketler Grubu Holdings A.S.0,3226300,3226300,3076200,315130%-25,00
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,4220780,4371520,4160480,422078–
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,4220800,4371500,4145400,422080%-23,29
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,0952500,0952500,0929800,095250%-26,32
Dogusan Boru Sanayii ve Ticaret A.S.1,20321,28481,20321,2032%-70,83
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.0,4811100,4811100,4523900,459570%-21,95
Dunya Holding A.Ş.9,50639,77799,23479,5063%-24,73
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0134810,0139230,0132600,013481%-36,46
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1351850,1351850,1296290,129629%-22,22
Eczacibasi Yatirim Holding A.S.0,7083300,7333300,6916700,708330%-25,44
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.1,10761,10761,01131,0595%-25,42
Ege Endustri ve Ticaret A.S.4,45004,55004,40004,4500%-12,75
Ege Profil ve Sanayi A.S.0,0420640,0430300,0420640,042064%-13,00
Ege Seramik Sanayi ve Ticaret A.Ş.0,4363600,4424200,4181800,436360%-24,21
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,3337300,3391100,3283500,333730%-30,34
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,0791100,0808900,0773300,079110%-30,47
Emek Elektrik Endüstrisi A.Ş.0,4964100,5340200,4813700,496410–
Eminis Ambalaj A.S.0,9298700,9298700,9040400,929870%-23,40
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.0,6525000,6670000,6525000,652500%-15,09
Eregli Demir ve Celik Fabrikalari T.A.S.0,0948650,0987370,0929290,094865%-10,91
Ersu Meyve ve Gida Sanayi A.S.0,5729700,5908700,5550600,572970–
Escort Teknoloji Yatırım A.Ş.0,0148540,0152200,0146700,014854%-32,50
Federal-Mogul Izmit Piston0,8857100,8857100,8428600,885710%-17,33
Ford Otomotiv Sanayi A.Ş.0,2350000,2375000,2325000,235000%-30,37
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0020550,0020750,0019760,002055%-25,73
Garanti Faktoring A.S.0,1807300,1852500,1739500,180730–
Garanti Yatirim Ortakligi A.S.0,0542500,0542500,0525200,053390%-22,49
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0298000,0305540,0294220,029800%-24,04
Goodyear Lastikleri T.A.Ş.0,0344980,0368500,0344980,034498%-35,29
Göltaş Göller Bölgesi Çimento A.Ş.1,52001,52001,48001,5200%-14,61
GSD Denizcilik Gayrimenkul A.Ş.0,1033300,1033300,1000000,103330%-29,54
GSD Holding A.S.0,3956600,3956600,3732600,380730–
Gubre Fabrikalari T.A.S.0,0449100,0464000,0449100,044910%-31,04
Hacı Ömer Sabancı Holding A.Ş.1,57891,59861,55911,5789%-11,11
Hektaş Ticaret T.A.Ş.0,0074180,0074180,0071930,007343%-33,78
Hürriyet Gazetecilik ve Matbaacılık A.Ş.0,6473300,6473300,6137000,630510%-7,41
ICBC Turkey Bank A.S.0,2463800,2600700,2463800,246380–
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,2040000,2120000,1820000,204000%37,84
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.1,82501,82501,82501,8250%0,00
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,2800000,2850000,2750000,280000%-23,29
Ihlas Holding A.S.0,9232100,9232100,9232100,923210%0,00
Intema Insaat ve Tesisat Malzeme A.S.0,3500600,3500600,3243700,340430%-29,33
Inveo Yatırım Holding A.Ş.1,91011,94421,91011,9101%-6,67
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,8753400,9071700,8435100,875340–
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,8785220,9103520,8466910,878522%-28,50
Is Finansal Kiralama A.S.0,0678500,0685100,0665200,067850–
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,4552800,4693600,4458900,455280–
Isiklar Enerji ve Yapı Holding A.Ş.0,6800000,7000000,6800000,680000–
Izmir Demir Celik Sanayi A.S.0,0979400,0996000,0946200,097940%-24,36
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,2425600,2622200,2425600,242560%-27,45
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,0287800,0287800,0255100,026170–
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0159700,0176100,0151500,015970–
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0306900,0306900,0275200,027520–
Karsan Otomotiv Sanayii ve Ticaret A.S.1,38181,44181,35171,3818–
Karsu Tekstil Sanayii ve Ticaret A.S.0,2166700,2233300,2100000,216670%-30,11
Kartonsan Karton Sanayi ve Ticaret A.Ş.36,071436,071435,714335,7143–
Kent Gıda Maddeleri Sanayii A.Ş.0,0160000,0162500,0155000,016000%-8,57
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,0263500,0274400,0256300,026350%-47,86
Kervansaray Yatirim Holding A.S.3,19723,19722,91923,1972%35,29
Klimasan Klima Sanayi ve Ticaret A.Ş.0,7500000,7651500,7424200,750000–
Koç Holding A.Ș.2,87602,91292,80232,8760%-23,53
Konfrut Gida Sanayi ve Ticaret A.S.0,0476560,0476560,0468750,046875%-1,64
Konya Cimento Sanayii A.S.4,20004,30004,10004,2000%-31,15
Kordsa Teknik Tekstil A.S.0,0666700,0713480,0643300,066670%-30,49
Kristal Kola ve Meşrubat Sanayi A.Ş.3,90903,90903,83243,8324%-39,02
Kuvva Gıda Ticaret ve Sanayi A.Ş.0,3842010,3963590,3525890,384201–
Kütahya Porselen Sanayi A.Ş.0,2824700,2857100,2727300,282470%-20,91
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0165710,0170010,0163560,016571%-28,37
Logo Yazilim Sanayi ve Ticaret A.S.0,6388900,6527800,6250000,638890–
Luks Kadife Ticaret Sanayii A.S.0,3341400,3564100,3341400,334140%-36,62
Lydia Holding AS0,3708980,3708980,3502920,357161%-34,18
Makina Takim Endustrisi A.S.0,2093600,2093600,1820600,209360%-4,17
Marmaris Altinyunus Turistik Tesisler A.S.1,50001,57411,50001,5000%-44,14
Marshall Boya ve Vernik Sanayi A.Ş.7,60977,77007,20927,6097%-15,18
Marti Otel İşletmeleri A.Ş.0,3900000,3900000,3750000,375000%-44,44
Mazhar Zorlu Holding A.S.0,4050000,4150000,4000000,405000%-31,06
Menderes Tekstil Sanayi ve Ticaret A.S.0,3553700,3622700,3450200,355370–
Merko Gıda Sanayi ve Ticaret A.Ş.0,7730620,7819480,7641760,773062%-26,27
Metro Ticari ve Mali Yatirimlar Holding A.S.0,5246600,5332600,4988600,524660%-97,07
Metro Yatirim Ortakligi A.S.0,4866700,4933300,4600000,486670–
Migros Ticaret Anonim Sirketi5,40005.533.330,005.200.000,005.533.330,00%-1,19
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,3709000,3709000,3502900,357160%-34,18
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,3325000,3325000,3245800,332500%-23,64
Mondi Turkey Corrugated Cardboard Inc.0,3324980,3324980,3245810,332498–
Net Holding A.S.0,1144800,1199300,1117600,114480%-82,72
Netas Telekomunikasyon A.S.2,70002,80002,65002,7000%-25,00
Nuh Cimento Sanayi A.S.1,36671,36671,33331,3500–
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,4437500,4500000,4187500,443750–
Otokar Otomotiv ve Savunma Sanayi A.Ş.1,73021,79551,73021,7302%-24,29
Oyak Cimento Fabrikalari A.S.0,1799090,1799090,1746690,176416%-17,21
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0037640,0037640,0037640,003764%-12,89
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.4,15004,15004,00004,0000%-42,86
Parsan Makina Parçaları Sanayi A.Ş.0,0957100,0970400,0957100,095710%-43,75
Penguen Gıda Sanayi A.Ş.1,43371,49111,37641,4337%-10,71
Petkim Petrokimya Holding A.S.0,4556500,4653400,4459500,455650%-25,40
Petrokent Turizm A.Ş.3,00903,21303,00903,0090%-33,71
Pınar Entegre Et ve Un Sanayi A.Ş.0,0351190,0351190,0351190,035119%0,00
Pinar Su Sanayi ve Ticaret A.S.0,0356710,0356710,0341200,035051%-42,93
Pinar Sut Mamulleri Sanayii A.S.0,0901470,0911330,0876840,090147%-25,31
QNB Bank A.Ş.0,1240870,1271890,1225360,124087%-33,33
QNB Finansal Kiralama A.S.0,1744800,1744800,1702300,174480%-31,67
QNB Finansal Kiralama A.Ş.0,0200640,0200640,0195750,020064%-31,67
QNB Finansbank A.Ş.0,2037200,2088200,2011800,203720–
Ral Yatirim Holding A.S.0,0680820,0704300,0680820,068082%-32,03
Ray Sigorta A.S.1,09521,11591,09521,0952%-43,01
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.1,02001,06000,9100001,0200–
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.1,45081,47151,38171,4508%5,00
Sanko Pazarlama İthalat İhracat A.Ş.1,06961,08681,05231,0696%-22,50
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0460000,0470000,0450000,046000%-9,80
Sasa Polyester Sanayi A.Ş.0,0036060,0036890,0036060,003606%-15,13
Selcuk Gida Endustri Ihracat A.S.15,148215,581014,715415,1482–
Serve Film Prodüksiyon Eglence A.S.0,3829900,3951400,3525900,382990%-87,02
Soktas Tekstil Sanayi ve Ticaret A.S.0,3645200,3645200,3087700,308770%-22,58
Sonmez Filament Sentetik A.S.0,2392900,2428600,2107100,239290%-35,58
Sonmez Pamuklu Sanayii A.S.0,0443060,0456350,0438630,044306%-28,57
Söke Değirmencilik Sanayi ve Ticaret A.Ş.3,25003,30003,20003,3000%-3,51
Şekerbank T.A.Ş.0,1138400,1138400,0981400,104680–
Tat Gida Sanayi A.S.1,22221,24441,20001,2222%-14,06
Tek Art Insaat Ticaret Turizm A.S.1,25961,28291,23631,2596–
Tera Finansal Yatırımlar Holding A.Ş.0,2724190,2724190,2652500,265250%-28,85
Tera Yatirim Teknoloji Holding A.Ş.0,2304870,2304870,2304870,230487%-1,46
Tofas Turk Otomobil Fabrikasi A.S.1,25431,26791,24061,2543%-21,70
Tukas Gida Sanayi ve Ticaret A.S.0,3981480,4037030,3888880,398148%-17,31
Tupras Turkiye Petrol Rafinerileri A.S.1,20001,22861,18571,2000%-12,06
Turcas Petrol A.S.0,2665400,2665400,2615100,266540–
Turk Prysmian Kablo ve Sistemleri A.S.0,2768500,2915700,2739000,276850–
Turk Sise ve Cam Fabrikalari A.S.0,0968700,0968700,0932800,093280%-24,64
Turkcell Iletisim Hizmetleri A.S.0,6983400,7167800,6891300,698340%-18,33
Turkish Airlines Inc.0,000620000,000620000,000590000,00060000%-40,59
Turkiye Sigorta A.S.0,0077300,0077300,0074700,007557%-32,03
Turkiye Sınai Kalkınma Bankası A.Ş.0,0740600,0759100,0726400,072640%-23,87
Türk Tuborg Bira ve Malt Sanayii A.Ş.3,66253,66253,40093,5230%-23,77
Türkiye Garanti Bankası A.Ş.0,3225100,3225100,3109900,316750–
Türkiye Kalkınma ve Yatırım Bankası A.Ş.1,05841,05840,9828200,995420–
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,0915300,0949200,0881400,091530%-24,99
Usak Seramik Sanayii A.S.0,0386730,0393170,0380280,038673%-35,48
Vakif Finansal Kiralama A.S.0,0092460,0092460,0084400,008914%-1,05
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0262280,0262280,0243540,025603%-31,67
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,8945701,02420,8556700,894570%18,97
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,0986100,1015500,0941900,098610%-30,93
Vestel Elektronik Sanayi ve Ticaret A.S.1,70001,75001,67501,7000%-30,61
Viking Kagit ve Seluloz A.S.0,4632400,4852900,4558800,463240%-7,35
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0290000,0290000,0280000,028000%0,00
Yapi ve Kredi Bankasi A.S.0,5939800,6003700,5812100,593980–
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,0576000,0591800,0568100,057600%-36,52
Yesil Yapi Endustrisi A.S.0,8516960,8516960,8104850,824222%-45,45
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0239620,0266620,0239620,023962%-25,26
Zorlu Enerji Elektrik Üretim A.Ş.167,78169,54164,24167,78–