Amerikan Doları 50,0187 %0,00Euro 56,1730 %0,00Gram Altın 6.574,50 %0,09Ons Altın 4.065,37 %0,10Brent Petrol 94,9918 %-0,20EUR/USD 1,1230 %0,00Bitcoin 80.290,01 %0,19Ethereum 2.425,90 %0,20

26 Eylül 2001 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,4380950,4428570,4238090,438095%-3,16
Afyon Çimento Sanayi T.A.Ş.0,0547100,0574400,0533400,054710%-4,75
Akbank T.A.Ş.0,4960500,5054100,4866900,496050%0,00
Akçansa Çimento Sanayi ve Ticaret A.Ş.1,15431,16571,14291,1543%1,00
Akenerji Elektrik Üretim A.Ş.1,05681,09661,05681,0568%-3,64
Akin Tekstil A.S.2,83332,83332,66672,7667%2,47
Aksa Akrilik Kimya Sanayii A.Ş.0,0536850,0548040,0525670,053685%-2,04
Aksigorta A.Ş.0,5998900,6170300,5998900,599890%-4,11
Aksu Enerji Ve Ticaret A.S.0,5583700,5672300,5583700,558370%-1,56
Alarko Carrier Sanayi ve Ticaret A.S.3,62503,62503,56253,6250%-1,69
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0173970,0175730,0172220,017397%-1,00
Alarko Holding A.Ş.0,6654300,6879800,6654300,665430%-1,67
Alcatel Lucent Teletas Telekomunikasyon A.S.1,58481,63361,58481,5848%-1,52
Alkim Alkali Kimya A.S.0,1450530,1467010,1434050,145053%-2,22
Alkim Kagit Sanayi ve Ticaret A.S.0,0233330,0238090,0233330,023333%-1,01
Altinyunus Cesme Turistik Inc.0,3910200,3995200,3740200,391020%-4,17
Anadolu Anonim Türk Sigorta Şirketi0,1303940,1364310,1267720,130394%-1,82
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,2452630,2508370,2452630,245263%-4,35
Anadolu Grubu Holding A.S.0,0181730,0181730,0181730,018173%0,00
Anadolu Hayat Emeklilik A.S.0,1620500,1662600,1599500,162050%-2,53
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,1689750,1714970,1689750,168975%-4,29
Arcelik A.S.1,36204,08581,32131,3213%-4,40
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,3369500,3501600,3303400,336950%-5,56
Arsan Tekstil Sanayi ve Ticaret A.S.0,0130540,0130540,0111550,011155%-6,00
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,0458840,0474390,0458840,045884%-4,84
Ata Gayrimenkul Yatirim Ortakligi A.S.0,2534200,2605600,2498500,253420%-2,74
Atlantis Yatirim Holding A.S.0,3566400,3566400,3453200,356640%3,28
Atlas Yatırım Ortaklığı A.Ş.0,1664000,1761900,1664000,166400%-7,61
Avrasya Gayrimenkul Yatirim Ortakligi A.S.2,76092,86322,76092,7609%-6,90
Ayen Enerji A.S.0,8937200,9384100,8937200,893720%-6,98
Aygaz A.S.1,71721,71721,69191,6919%-2,90
Bagfas Bandirma Gübre Fabrikaları A.Ş.0,6673700,6795000,6673700,667370%-5,17
Bak Ambalaj Sanayi ve Ticaret A.S.0,8885220,8885220,8584020,873462%-1,69
Banvit Bandirma Vitaminli Yem Sanayii A.S.0,5584900,5641300,5528500,558490%-1,00
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0231690,0234860,0231690,023169%-2,67
Batisoke Cimento Sanayi ve Ticaret A.S.0,1613500,1613500,1553700,159360%-2,44
Big Medya Teknoloji Anonim Sirketi0,5674410,5674410,5523770,552377%-10,57
Birlik Mensucat Fabric Industry and Trade Inc.1,93232,05561,72671,9323%-6,00
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.0,3233300,3266700,3233300,323330%-3,96
Borusan Yatirim ve Pazarlama A.S.0,7333300,7500000,7333300,733330%-4,35
Bosch Fren Sistemleri A.Ş.1,38001,46001,30001,3800%7,81
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0147860,0147860,0144340,014434%-4,65
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.0,5000000,5000000,4878000,500000%-2,38
Burcelik Bursa Celik Dokum Sanayi A.S.0,0346150,0361530,0338460,034615%2,27
Bursa Cimento Fabrikasi A.S.0,7577600,7666800,7577600,757760%0,00
Celik Halat ve Tel Sanayii A.S.0,4634500,4917100,4521500,463450%-11,83
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,2482800,2482800,2344800,234480%-5,56
Cim Beton Hazirbeton Prefabrication A.S.3,50003,50003,45003,4500%-4,17
Cimentas Izmir Cimento Fabrikasi A.S.4,82394,82394,66314,8239%5,26
Coca-Cola İçecek A.Ş.1,35001,43001,35001,3500%-6,90
Cosmos Yatirim Holding A.S.0,1948700,1948700,1913900,191390%-1,79
Çelebi Hava Servisi A.Ş.4,58334,58334,30564,3056%-6,06
Çimsa Çimento Sanayi ve Ticaret A.Ş.1,36111,40281,34721,3611%-2,00
Dagi Yatirim Holding A.S.0,7467600,7467600,7268500,726850%-1,35
Dardanel Onentas Gida Sanayi A.S.0,4000000,4300000,4000000,400000%-6,98
Demisas Dokum Emaye Sanayi A.S.0,1863700,1993800,1820400,186370%-4,45
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.1,42501,47501,40001,4250%-3,39
Derimod Konfeksiyon Ayakkabi A.S.0,2255600,2390900,2255600,225560%-7,41
Deva Holding A.S.0,1109700,1109700,1071400,107140%-4,54
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.0,6400000,6600000,6400000,640000%-5,88
Dogan Burda Magazine Publishing and Media Inc.0,5649300,5649300,5523800,552380%-10,20
Dogan Sirketler Grubu Holdings A.S.0,3076200,3076200,2911200,294120%-6,67
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,4070000,4220800,4070000,407000%-3,57
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,0884500,0929800,0884500,088450%-7,14
Dogusan Boru Sanayii ve Ticaret A.S.1,16241,24401,16241,1624%-3,39
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.0,4595700,4595700,4452100,445210%-3,12
Dunya Holding A.Ş.8,96319,23478,96318,9631%-5,71
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0130390,0139230,0130390,013039%-3,28
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1296290,1296290,1259250,125925%-2,86
Eczacibasi Yatirim Holding A.S.0,6916700,7083300,6916700,691670%-2,35
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.1,03541,03541,01131,0113%-4,55
Ege Endustri ve Ticaret A.S.4,20004,45004,20004,2000%-5,62
Ege Profil ve Sanayi A.S.0,0406130,0410970,0406130,040613%-3,45
Ege Seramik Sanayi ve Ticaret A.Ş.0,4000000,4242400,3878800,400000%-8,33
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,3391100,3660200,3229600,339110%1,61
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,0764400,0782200,0764400,076440%-3,38
Emek Elektrik Endüstrisi A.Ş.0,4588000,4663200,4588000,458800%-7,58
Eminis Ambalaj A.S.0,9686100,9686100,8653000,904040%-2,78
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.0,6380000,6525000,6380000,638000%-2,22
Eregli Demir ve Celik Fabrikalari T.A.S.0,0929290,0948650,0909930,092929%-2,04
Ersu Meyve ve Gida Sanayi A.S.0,5371600,5640100,5371600,537160%-6,25
Escort Teknoloji Yatırım A.Ş.0,0139370,0144870,0139370,013937%-6,17
Federal-Mogul Izmit Piston0,8571400,8714300,8571400,857140%-3,23
Ford Otomotiv Sanayi A.Ş.0,2275000,2325000,2250000,227500%-3,19
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0019760,0021050,0019760,001976%-3,84
Garanti Faktoring A.S.0,1762100,1897700,1694400,176210%-2,50
Garanti Yatirim Ortakligi A.S.0,0533900,0533900,0516600,051660%-3,24
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0294220,0298000,0290450,029422%-1,27
Goodyear Lastikleri T.A.Ş.0,0360660,0360660,0344980,036066%4,55
Göltaş Göller Bölgesi Çimento A.Ş.1,48001,50001,48001,4800%-2,63
GSD Denizcilik Gayrimenkul A.Ş.0,0966600,1000000,0966600,096660%-6,46
GSD Holding A.S.0,3732600,3732600,3508700,350870%-7,84
Gubre Fabrikalari T.A.S.0,0441600,0441600,0419100,044160%-1,67
Hacı Ömer Sabancı Holding A.Ş.1,51971,55911,51971,5197%-3,75
Hektaş Ticaret T.A.Ş.0,0071180,0071180,0069680,006968%-5,11
Hürriyet Gazetecilik ve Matbaacılık A.Ş.0,6389200,6389200,6137000,622100%-1,33
ICBC Turkey Bank A.S.0,2463800,2532300,2190100,246380%0,00
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,2250000,2400000,2150000,225000%10,29
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.1,82501,82501,82501,8250%0,00
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,2650000,2750000,2650000,265000%-5,36
Ihlas Holding A.S.0,9232100,9232100,9232100,923210%0,00
Intema Insaat ve Tesisat Malzeme A.S.0,3340000,3340000,3211600,327580%-3,77
Inveo Yatırım Holding A.Ş.1,91011,91011,91011,9101%0,00
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,7957600,8435100,7957600,795760%-9,09
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,7957620,8466910,7957620,795762%-9,42
Is Finansal Kiralama A.S.0,0645200,0665200,0645200,064520%-4,91
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,4318100,4505900,4318100,431810%-5,16
Isiklar Enerji ve Yapı Holding A.Ş.0,6600000,6900000,6600000,660000%-2,94
Izmir Demir Celik Sanayi A.S.0,0913000,0946200,0913000,091300%-6,78
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,2458300,2556700,2458300,245830%1,35
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,0268200,0268200,0235500,023550%-10,01
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0143300,0159700,0139200,014330%-10,27
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0291100,0291100,0238100,023810%-13,48
Karsan Otomotiv Sanayii ve Ticaret A.S.1,32171,35171,32171,3217%-4,35
Karsu Tekstil Sanayii ve Ticaret A.S.0,2133300,2166700,2133300,213330%-1,54
Kartonsan Karton Sanayi ve Ticaret A.Ş.39,285739,285735,714336,4286%2,00
Kent Gıda Maddeleri Sanayii A.Ş.0,0155000,0157500,0155000,015500%-3,12
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,0249100,0263500,0245500,024910%-5,46
Kervansaray Yatirim Holding A.S.3,70693,89233,38263,7069%15,94
Klimasan Klima Sanayi ve Ticaret A.Ş.0,7272700,7424200,7121200,727270%-3,03
Koç Holding A.Ș.2,83922,87602,80232,8392%-1,28
Konfrut Gida Sanayi ve Ticaret A.S.0,0468750,0468750,0468750,046875%0,00
Konya Cimento Sanayii A.S.4,15004,20004,00004,1500%-1,19
Kordsa Teknik Tekstil A.S.0,0655000,0678390,0655000,065500%-1,75
Kristal Kola ve Meşrubat Sanayi A.Ş.3,83243,83243,71743,7174%-3,00
Kütahya Porselen Sanayi A.Ş.0,2532500,2694800,2532500,253250%-10,34
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0165710,0170010,0161400,016571%0,00
Logo Yazilim Sanayi ve Ticaret A.S.0,6111100,6250000,6111100,611110%-4,35
Luks Kadife Ticaret Sanayii A.S.0,3341400,3489900,3341400,334140%0,00
Lydia Holding AS0,3502920,3502920,3365560,336556%-5,77
Makina Takim Endustrisi A.S.0,2093600,2184700,2002600,209360%0,00
Marmaris Altinyunus Turistik Tesisler A.S.1,55561,68521,53701,5556%3,70
Marshall Boya ve Vernik Sanayi A.Ş.7,36947,60977,20927,3694%-3,16
Marti Otel İşletmeleri A.Ş.0,3750000,3750000,3650000,370000%-1,33
Mazhar Zorlu Holding A.S.0,4050000,4100000,3950000,405000%0,00
Menderes Tekstil Sanayi ve Ticaret A.S.0,3415700,3450200,3381200,341570%-3,88
Merko Gıda Sanayi ve Ticaret A.Ş.0,7552900,7641760,7375190,755290%-2,30
Metro Ticari ve Mali Yatirimlar Holding A.S.0,4902600,5160600,4902600,490260%-6,56
Metro Yatirim Ortakligi A.S.0,5133300,5133300,4933300,513330%5,48
Migros Ticaret Anonim Sirketi5,46675.600.000,005.466.670,005.600.000,00%1,20
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,3502900,3502900,3365600,336560%-5,77
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,3166700,3245800,3166700,316670%-4,76
Net Holding A.S.0,1063100,1144800,1063100,106310%-7,14
Netas Telekomunikasyon A.S.2,55002,65002,55002,5500%-5,56
Nuh Cimento Sanayi A.S.1,36671,36671,33331,3500%0,00
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,4312500,4375000,4250000,431250%-2,82
Otokar Otomotiv ve Savunma Sanayi A.Ş.1,66491,69751,66491,6649%-3,77
Oyak Cimento Fabrikalari A.S.0,1746690,1746690,1729230,174669%-0,99
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0036240,0036240,0036240,003624%-3,72
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.4,00004,00003,85003,9000%-2,50
Parsan Makina Parçaları Sanayi A.Ş.0,0917200,0943800,0917200,091720%-4,17
Penguen Gıda Sanayi A.Ş.1,37641,41461,37641,3764%-4,00
Petkim Petrokimya Holding A.S.0,4362600,4459500,4362600,436260%-4,26
Petrokent Turizm A.Ş.2,95802,95802,95802,9580%-1,69
Pınar Entegre Et ve Un Sanayi A.Ş.0,0410710,0416660,0398800,041071%16,95
Pinar Su Sanayi ve Ticaret A.S.0,0350510,0350510,0325690,032569%-7,08
Pinar Sut Mamulleri Sanayii A.S.0,0862060,0901470,0862060,086206%-4,37
QNB Bank A.Ş.0,1178830,1240870,1178830,117883%-5,00
QNB Finansal Kiralama A.S.0,1638400,1723600,1638400,163840%-6,10
QNB Finansal Kiralama A.Ş.0,0188410,0198200,0188410,018841%-6,10
QNB Finansbank A.Ş.0,1935400,2037200,1935400,193540%-5,00
Ral Yatirim Holding A.S.0,0641690,0680820,0633870,064169%-5,75
Ray Sigorta A.S.1,11591,13661,09521,1159%1,89
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.1,12501,20001,07501,1250%10,29
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.1,54061,65801,45081,5406%6,19
Sanko Pazarlama İthalat İhracat A.Ş.1,03501,05231,03501,0350%-3,23
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0460000,0470000,0450000,046000%0,00
Sasa Polyester Sanayi A.Ş.0,0035650,0036060,0035650,003565%-1,14
Selcuk Gida Endustri Ihracat A.S.14,282614,715414,282614,2826%-5,71
Serve Film Prodüksiyon Eglence A.S.0,3586700,3708300,3586700,358670%-6,35
Soktas Tekstil Sanayi ve Ticaret A.S.0,3516500,3516500,3302100,330210%6,94
Sonmez Filament Sentetik A.S.0,2357100,2428600,2321400,235710%-1,50
Sonmez Pamuklu Sanayii A.S.0,0443060,0443060,0434200,044306%0,00
Söke Değirmencilik Sanayi ve Ticaret A.Ş.3,22003,29003,22003,2500%-1,52
Şekerbank T.A.Ş.0,1046800,1046800,0994500,099450%-5,00
Tat Gida Sanayi A.S.1,17781,22221,17781,1778%-3,64
Tek Art Insaat Ticaret Turizm A.S.1,18961,23631,18961,1896%-5,56
Tera Finansal Yatırımlar Holding A.Ş.0,2695510,2695510,2623820,262382%-1,08
Tera Yatirim Teknoloji Holding A.Ş.0,2236410,2236410,2236410,223641%-2,97
Tofas Turk Otomobil Fabrikasi A.S.1,21341,24061,21341,2134%-3,26
Tukas Gida Sanayi ve Ticaret A.S.0,3703700,3851850,3703700,370370%-6,98
Tupras Turkiye Petrol Rafinerileri A.S.1,18571,21431,18571,1857%-1,19
Turcas Petrol A.S.0,2564800,2564800,2514500,256480%-3,77
Turk Prysmian Kablo ve Sistemleri A.S.0,2650700,2739000,2650700,265070%-4,26
Turk Sise ve Cam Fabrikalari A.S.0,0932800,0932800,0896900,089690%-3,85
Turkcell Iletisim Hizmetleri A.S.0,6983400,7075600,6712300,698340%0,00
Turkish Airlines Inc.0,000590000,000590000,000570000,00057000%-5,00
Turkiye Sigorta A.S.0,0080780,0080780,0074700,007817%3,44
Turkiye Sınai Kalkınma Bankası A.Ş.0,0769100,0788300,0712100,071210%-1,97
Türk Tuborg Bira ve Malt Sanayii A.Ş.3,38343,38343,20903,2090%-8,91
Türkiye Garanti Bankası A.Ş.0,3052300,3052300,2822000,287960%-9,09
Türkiye Kalkınma ve Yatırım Bankası A.Ş.0,9828200,9828200,9450200,945020%-5,06
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,0813600,0949200,0813600,081360%-11,11
Usak Seramik Sanayii A.S.0,0380280,0406060,0373840,038028%-1,67
Vakif Finansal Kiralama A.S.0,0093880,0093880,0087720,008772%-1,59
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0253530,0253530,0234800,023480%-8,29
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,7001000,8297400,7001000,700100%-21,74
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,0912500,0927200,0897800,091250%-7,46
Vestel Elektronik Sanayi ve Ticaret A.S.1,65001,70001,62501,6500%-2,94
Viking Kagit ve Seluloz A.S.0,4338200,4558800,4338200,433820%-6,35
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0290000,0290000,0280000,028000%0,00
Yapi ve Kredi Bankasi A.S.0,5748200,5876000,5684400,574820%-3,23
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,0560200,0576000,0560200,056020%-2,74
Yesil Yapi Endustrisi A.S.0,8654330,8654330,7967480,851696%3,33
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0239620,0246370,0239620,023962%0,00
Zorlu Enerji Elektrik Üretim A.Ş.160,71164,24160,71160,71%-4,21