Amerikan Doları 50,0193 %0,00Euro 56,1649 %-0,01Gram Altın 6.565,00 %-0,05Ons Altın 4.059,27 %-0,05Brent Petrol 94,8434 %-0,36EUR/USD 1,1229 %-0,02Bitcoin 80.206,71 %0,09Ethereum 2.419,25 %-0,07

8 Ekim 2001 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,3904760,4000000,3809520,390476%-8,89
Afyon Çimento Sanayi T.A.Ş.0,0547100,0547100,0547100,054710%1,02
Akbank T.A.Ş.0,4773300,4866900,4586100,477330%-3,77
Akçansa Çimento Sanayi ve Ticaret A.Ş.1,21141,21141,16571,2114%-1,85
Akenerji Elektrik Üretim A.Ş.1,07671,09661,03681,0767%-3,57
Akin Tekstil A.S.3,41673,41673,08333,2333%-5,37
Aksa Akrilik Kimya Sanayii A.Ş.0,0581590,0581590,0559220,058159%-1,89
Aksigorta A.Ş.0,5998900,6170300,5913200,599890%-4,11
Aksu Enerji Ve Ticaret A.S.0,6026900,6115500,5761000,602690%-1,45
Alarko Carrier Sanayi ve Ticaret A.S.4,06254,12503,93754,0625%-2,99
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0193310,0193310,0184520,019331%0,00
Alarko Holding A.Ş.0,6992600,7105400,6879800,699260%-3,13
Alcatel Lucent Teletas Telekomunikasyon A.S.1,63361,65801,60921,6336%1,52
Alkim Alkali Kimya A.S.0,1467010,1467010,1434050,146701%-2,20
Alkim Kagit Sanayi ve Ticaret A.S.0,0228570,0228570,0223800,022857%-2,04
Altinyunus Cesme Turistik Inc.0,3570200,3825200,3485200,357020%-8,70
Anadolu Anonim Türk Sigorta Şirketi0,1267720,1303940,1243570,126772%-4,55
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,2814950,2842820,2731340,281495%-0,98
Anadolu Grubu Holding A.S.0,0181730,0201920,0181730,018173%-10,00
Anadolu Hayat Emeklilik A.S.0,1704700,1746800,1683600,170470%-4,71
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,1790630,1790630,1664530,179063%-2,74
Arcelik A.S.1,32133,96391,30081,3008%-1,55
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,3006100,3171200,2907000,300610%-6,19
Arsan Tekstil Sanayi ve Ticaret A.S.0,0117480,0117480,0112740,011274%-1,55
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,0661040,0668820,0629930,066104%-2,30
Ata Gayrimenkul Yatirim Ortakligi A.S.0,2462900,2605600,2320100,246290%-4,16
Atlantis Yatirim Holding A.S.0,3396600,3509800,3396600,339660%1,69
Atlas Yatırım Ortaklığı A.Ş.0,1722800,1722800,1722800,172280%-4,35
Avrasya Gayrimenkul Yatirim Ortakligi A.S.4,68674,94243,91984,6867%5,77
Ayen Enerji A.S.0,8937200,9160600,8713800,893720%-4,76
Aygaz A.S.1,69191,69191,61621,6667%-2,94
Bagfas Bandirma Gübre Fabrikaları A.Ş.0,6673700,6795000,6552300,667370%-1,79
Bak Ambalaj Sanayi ve Ticaret A.S.0,8885220,8885220,8433430,858402%-1,72
Banvit Bandirma Vitaminli Yem Sanayii A.S.0,5190000,5472100,4964300,519000%-6,12
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0228520,0234860,0228520,022852%-5,26
Batisoke Cimento Sanayi ve Ticaret A.S.0,1673200,1673200,1533800,163340%-2,38
Big Medya Teknoloji Anonim Sirketi0,5423330,5423330,4670090,542333%-1,82
Birlik Mensucat Fabric Industry and Trade Inc.2,22012,42562,13792,2201%-5,26
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.0,3533300,3533300,3333300,353330%0,00
Borusan Yatirim ve Pazarlama A.S.0,8500000,8666700,7833300,850000%-1,92
Bosch Fren Sistemleri A.Ş.1,24001,27001,21001,2400%-2,36
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0158420,0158420,0151380,015842%0,00
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.0,4817100,4878000,4695100,481710%-1,25
Burcelik Bursa Celik Dokum Sanayi A.S.0,0365380,0380760,0342300,036538%-5,00
Bursa Cimento Fabrikasi A.S.0,8112500,8290800,8112500,811250%-1,09
Celik Halat ve Tel Sanayii A.S.0,4408500,4634500,4295400,440850%-8,23
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,2528700,2528700,2436800,252870%1,85
Cim Beton Hazirbeton Prefabrication A.S.3,50003,50003,25003,3500%-8,22
Cimentas Izmir Cimento Fabrikasi A.S.4,82394,90434,82394,8239%0,00
Coca-Cola İçecek A.Ş.1,43001,43001,35001,4300%0,00
Cosmos Yatirim Holding A.S.0,1809500,1809500,1809500,180950%-10,35
Çelebi Hava Servisi A.Ş.4,16674,16673,75003,8889%-8,20
Çimsa Çimento Sanayi ve Ticaret A.Ş.1,52781,56251,45831,5278%-2,22
Dagi Yatirim Holding A.S.0,7069400,7069400,6472000,687020%-2,82
Dardanel Onentas Gida Sanayi A.S.0,3800000,4100000,3600000,380000%-7,32
Demisas Dokum Emaye Sanayi A.S.0,1907100,1907100,1733700,190710%6,03
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.1,12501,20001,07501,1250%-6,25
Derimod Konfeksiyon Ayakkabi A.S.0,2345800,2481100,2300700,234580%-10,35
Deva Holding A.S.0,1135200,1135200,1071400,112240%0,00
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.0,6300000,6600000,6200000,630000%-8,70
Dogan Burda Magazine Publishing and Media Inc.0,5398200,5398200,4645000,539820%-2,27
Dogan Sirketler Grubu Holdings A.S.0,2671100,2671100,2280900,246100%-10,87
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,3768550,3859000,3557520,376855%-6,02
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,3768600,3843900,3542400,376860%-5,66
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,0861800,0884500,0839100,086180%0,00
Dogusan Boru Sanayii ve Ticaret A.S.1,22361,22361,10121,2236%-1,64
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.0,4739300,4739300,4523900,466750%-2,98
Dunya Holding A.Ş.9,09899,64218,82739,0989%-8,22
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0139230,0139230,0130390,013923%5,00
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1277770,1277770,1166660,124074%-4,29
Eczacibasi Yatirim Holding A.S.0,6750000,6833300,6333300,675000%-1,22
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.1,05951,05950,9872301,0113%-6,67
Ege Endustri ve Ticaret A.S.4,20004,20004,05004,2000%-2,33
Ege Profil ve Sanayi A.S.0,0410970,0410970,0391630,041097%4,94
Ege Seramik Sanayi ve Ticaret A.Ş.0,3151500,3393900,3090900,315150%-10,35
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,3175800,3175800,3014300,317580%-4,84
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,0746700,0773300,0737800,074670%-4,54
Emek Elektrik Endüstrisi A.Ş.0,4437600,4588000,4437600,443760%-4,84
Eminis Ambalaj A.S.0,9427800,9427800,8394700,891130%0,00
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.0,6380000,6525000,5800000,638000%-2,22
Eregli Demir ve Celik Fabrikalari T.A.S.0,0968010,0968010,0929290,096801%-3,85
Ersu Meyve ve Gida Sanayi A.S.0,5461100,5729700,5192500,546110%-6,15
Escort Teknoloji Yatırım A.Ş.0,0135700,0141200,0132030,013570%-3,90
Federal-Mogul Izmit Piston0,8571400,8714300,8428600,857140%-1,64
Ford Otomotiv Sanayi A.Ş.0,2200000,2250000,2050000,220000%-5,38
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0019560,0022230,0018280,001956%-5,73
Garanti Faktoring A.S.0,1671800,1739500,1626600,167180%-6,33
Garanti Yatirim Ortakligi A.S.0,0499400,0499400,0465000,049940%-3,33
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0290450,0294220,0286680,029045%-3,75
Goodyear Lastikleri T.A.Ş.0,0372420,0380260,0368500,037242%-3,06
Göltaş Göller Bölgesi Çimento A.Ş.1,60001,62001,60001,6000%-2,44
GSD Denizcilik Gayrimenkul A.Ş.0,0933300,0966600,0933300,093330%-6,67
GSD Holding A.S.0,3807300,3807300,3434000,358330%-7,69
Gubre Fabrikalari T.A.S.0,0471500,0501500,0471500,047150%-4,55
Hacı Ömer Sabancı Holding A.Ş.1,53941,53941,49991,5394%-2,50
Hektaş Ticaret T.A.Ş.0,0073430,0073430,0067430,007043%-8,73
Hürriyet Gazetecilik ve Matbaacılık A.Ş.0,6389200,6389200,5380400,554850%-15,38
ICBC Turkey Bank A.S.0,2121600,2258500,2053200,212160%-6,06
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,2250000,2300000,2050000,225000%-4,26
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.1,82501,82501,82501,8250%0,00
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,2500000,2700000,2350000,250000%-3,85
Ihlas Holding A.S.0,9232100,9232100,9232100,923210%0,00
Intema Insaat ve Tesisat Malzeme A.S.0,3404300,3404300,3211600,340430%-1,85
Inveo Yatırım Holding A.Ş.1,65771,97831,65771,6577%-9,33
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,7002700,7321000,6843600,700270%-8,33
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,7002710,7321010,6875380,700271%-8,33
Is Finansal Kiralama A.S.0,0618600,0645200,0605300,061860%-3,13
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,4271200,4318100,4177300,427120%-1,09
Isiklar Enerji ve Yapı Holding A.Ş.0,6200000,6400000,5900000,620000%-7,46
Izmir Demir Celik Sanayi A.S.0,0896400,0913000,0863200,089640%-3,57
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,2425600,2425600,2425600,242560%-6,33
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,0255100,0255100,0235500,024200%-7,53
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0151500,0155600,0143300,015150%-2,63
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0259300,0259300,0243400,025400%-4,01
Karsan Otomotiv Sanayii ve Ticaret A.S.1,29161,35171,23161,2916%-6,52
Karsu Tekstil Sanayii ve Ticaret A.S.0,2100000,2133300,2033300,210000%-1,56
Kartonsan Karton Sanayi ve Ticaret A.Ş.35,714335,714335,357135,7143%-1,96
Kent Gıda Maddeleri Sanayii A.Ş.0,0155000,0157500,0152500,015500%0,00
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,0252700,0270800,0241900,025270%-5,43
Kervansaray Yatirim Holding A.S.3,38263,42893,19723,3826%-1,35
Klimasan Klima Sanayi ve Ticaret A.Ş.0,6893900,7121200,6515200,689390%-4,21
Koç Holding A.Ș.2,87602,87602,80232,8760%-2,50
Konfrut Gida Sanayi ve Ticaret A.S.0,0531250,0531250,0468750,047656%5,17
Konya Cimento Sanayii A.S.4,90005,00004,75004,9000%0,00
Kordsa Teknik Tekstil A.S.0,0649150,0657920,0640380,064915%-2,63
Kristal Kola ve Meşrubat Sanayi A.Ş.4,21564,21563,98574,0623%-8,62
Kuvva Gıda Ticaret ve Sanayi A.Ş.0,3404310,3477260,3282730,340431%-6,67
Kütahya Porselen Sanayi A.Ş.0,2597400,2629900,2500000,259740%-3,61
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0193680,0195840,0180770,019368%1,12
Logo Yazilim Sanayi ve Ticaret A.S.0,5972200,6111100,5555600,597220%-4,44
Luks Kadife Ticaret Sanayii A.S.0,5123400,5197700,4752100,512340%-5,48
Lydia Holding AS0,3159500,3159500,2678710,288476%-10,64
Makina Takim Endustrisi A.S.0,2366700,2457700,2093600,236670%0,00
Marmaris Altinyunus Turistik Tesisler A.S.1,61111,61111,55561,6111%-1,14
Marshall Boya ve Vernik Sanayi A.Ş.6,88886,96896,72866,8888%-3,37
Marti Otel İşletmeleri A.Ş.0,3850000,3850000,3500000,365000%-8,75
Mazhar Zorlu Holding A.S.0,3900000,4000000,3750000,390000%-2,50
Menderes Tekstil Sanayi ve Ticaret A.S.0,3484700,3536500,3364000,348470%-1,46
Merko Gıda Sanayi ve Ticaret A.Ş.0,7908330,8174910,7552900,790833%-4,30
Metro Ticari ve Mali Yatirimlar Holding A.S.0,4902600,4902600,4558600,490260%-3,39
Metro Yatirim Ortakligi A.S.0,4666700,5000000,4466700,466670%-6,67
Migros Ticaret Anonim Sirketi5,53335.533.330,005.333.330,005.533.330,00%-1,19
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,3159500,3159500,2678700,288480%-10,64
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,3720800,3760400,3404200,372080%-3,09
Mondi Turkey Corrugated Cardboard Inc.0,3720810,3768310,3404150,372081%-3,29
Net Holding A.S.0,1090300,1117600,1008500,109030%-4,76
Netas Telekomunikasyon A.S.2,55002,60002,50002,5500%-3,77
Nuh Cimento Sanayi A.S.1,45001,45001,33331,4000%0,00
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,3937500,3937500,3812500,393750%-3,08
Otokar Otomotiv ve Savunma Sanayi A.Ş.1,86081,89341,73021,8608%-3,39
Oyak Cimento Fabrikalari A.S.0,1781630,1781630,1746690,174669%-3,85
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0038470,0038470,0038470,003847%-1,43
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.6,00006,00005,20005,8000%5,45
Parsan Makina Parçaları Sanayi A.Ş.0,1010300,1010300,0957100,101030%-2,57
Penguen Gıda Sanayi A.Ş.1,16611,22341,14701,1661%-8,96
Petkim Petrokimya Holding A.S.0,4168700,4265600,3974800,416870%-3,37
Petrokent Turizm A.Ş.3,11103,16203,11103,1110%-1,61
Pınar Entegre Et ve Un Sanayi A.Ş.0,0488090,0494040,0446420,048809%-2,38
Pinar Su Sanayi ve Ticaret A.S.0,0372220,0372220,0356710,037222%-11,11
Pinar Sut Mamulleri Sanayii A.S.0,0975360,0985220,0901470,097536%-3,42
QNB Bank A.Ş.0,0992690,1054740,0961670,099269%-8,57
QNB Finansal Kiralama A.S.0,1510800,1553300,1489500,151080%-4,05
QNB Finansal Kiralama A.Ş.0,0173730,0178620,0171280,017373%-4,05
QNB Finansbank A.Ş.0,1629800,1731700,1578900,162980%-8,57
Ral Yatirim Holding A.S.0,0649520,0665170,0618220,064952%-4,60
Ray Sigorta A.S.1,07461,11591,05391,0746%-7,14
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.1,12501,15001,02501,1250%-4,26
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.1,67871,71331,60961,6787%-4,71
Sanko Pazarlama İthalat İhracat A.Ş.1,05231,05231,03501,0523%-1,61
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0440000,0440000,0420000,044000%0,00
Sasa Polyester Sanayi A.Ş.0,0035230,0035650,0035230,003523%-1,18
Selcuk Gida Endustri Ihracat A.S.14,499015,364614,066214,4990%-8,22
Serve Film Prodüksiyon Eglence A.S.0,3404300,3465100,3282700,340430%-6,67
Soktas Tekstil Sanayi ve Ticaret A.S.0,3473600,3473600,3430700,343070%-2,44
Sonmez Filament Sentetik A.S.0,2214300,2321400,2214300,221430%-10,14
Sonmez Pamuklu Sanayii A.S.0,0425340,0429770,0403180,042534%-4,00
Söke Değirmencilik Sanayi ve Ticaret A.Ş.3,30003,40003,29003,3200%-5,14
Şekerbank T.A.Ş.0,0916000,0916000,0837500,083750%-11,11
Tat Gida Sanayi A.S.1,44441,48891,40001,4444%1,56
Tek Art Insaat Ticaret Turizm A.S.1,32961,35291,28291,3296%-9,52
Tera Finansal Yatırımlar Holding A.Ş.0,2552140,2552140,2337070,248045%-2,81
Tera Yatirim Teknoloji Holding A.Ş.0,1985390,1985390,1985390,198539%-6,45
Tofas Turk Otomobil Fabrikasi A.S.1,14521,15881,13161,1452%-3,45
Tukas Gida Sanayi ve Ticaret A.S.0,3981480,3981480,3759250,398148%-2,27
Tupras Turkiye Petrol Rafinerileri A.S.1,20001,20001,17141,2000%-1,18
Turcas Petrol A.S.0,2464300,2514500,2313400,246430%-2,00
Turk Prysmian Kablo ve Sistemleri A.S.0,2886300,2915700,2768500,288630%2,08
Turk Sise ve Cam Fabrikalari A.S.0,0914900,0914900,0879000,090590%-4,71
Turkcell Iletisim Hizmetleri A.S.0,8089500,8089500,7720800,808950%-2,23
Turkish Airlines Inc.0,000530000,000530000,000510000,00051000%-5,56
Turkiye Sigorta A.S.0,0085120,0085120,0080780,008512%-2,98
Turkiye Sınai Kalkınma Bankası A.Ş.0,0697900,0715300,0669400,066940%-6,00
Türk Tuborg Bira ve Malt Sanayii A.Ş.3,74973,74973,40093,6625%-2,33
Türkiye Garanti Bankası A.Ş.0,2937100,2937100,2764400,287960%-1,96
Türkiye Kalkınma ve Yatırım Bankası A.Ş.0,9324200,9324200,9072200,932420%-2,63
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,0813600,0847500,0745800,081360%-4,00
Usak Seramik Sanayii A.S.0,0380280,0399620,0367390,038028%-4,84
Vakif Finansal Kiralama A.S.0,0077280,0077280,0072540,007586%-4,77
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0228550,0228550,0206070,022231%-5,32
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,6093400,6352700,5704500,609340%-5,05
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,0883000,0971300,0883000,088300%-9,09
Vestel Elektronik Sanayi ve Ticaret A.S.1,60001,65001,57501,6000%-3,03
Viking Kagit ve Seluloz A.S.0,3823500,4191200,3676500,382350%-7,14
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0290000,0290000,0270000,028000%-3,45
Yapi ve Kredi Bankasi A.S.0,5237300,5365000,5045700,523730%-5,75
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,0591800,0607500,0552300,059180%-1,30
Yesil Yapi Endustrisi A.S.0,8791700,8791700,7967480,837959%-6,15
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0236250,0239620,0236250,023625%-1,41
Zorlu Enerji Elektrik Üretim A.Ş.173,07176,60167,78173,07%-4,39