Amerikan Doları 50,0449 %0,05Euro 56,3713 %0,35Gram Altın 6.698,50 %1,98Ons Altın 4.139,76 %1,93Brent Petrol 93,6943 %-1,57EUR/USD 1,1264 %0,30Bitcoin 80.416,18 %0,35Ethereum 2.419,49 %-0,06

28 Kasım 2001 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,5238090,5523800,5142850,523809%-5,17
Afyon Çimento Sanayi T.A.Ş.0,0670100,0670100,0670100,067010%-2,00
Akbank T.A.Ş.0,6551600,6832400,6364400,655160%-5,41
Akçansa Çimento Sanayi ve Ticaret A.Ş.2,01142,03431,94292,0114%-1,12
Akenerji Elektrik Üretim A.Ş.1,53531,59511,51541,5353%-3,75
Akin Tekstil A.S.5,16675,16674,75004,9167%-3,28
Aksa Akrilik Kimya Sanayii A.Ş.0,0861210,0894760,0838840,086121%-4,94
Aksigorta A.Ş.0,8141300,8784100,7927100,814130%-7,32
Aksu Enerji Ve Ticaret A.S.0,8331300,8597100,8154000,833130%-3,09
Alarko Carrier Sanayi ve Ticaret A.S.6,25006,43756,12506,2500%1,01
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0259210,0267990,0254810,025921%-4,84
Alarko Holding A.Ş.1,03761,07141,02631,0376%-3,16
Alcatel Lucent Teletas Telekomunikasyon A.S.3,29153,53533,23063,2915%-5,26
Alkim Alkali Kimya A.S.0,2307660,2373600,2241730,230766%-4,11
Alkim Kagit Sanayi ve Ticaret A.S.0,0435710,0471420,0428570,043571%-3,68
Altinyunus Cesme Turistik Inc.0,7650400,7990400,7565400,765040%-1,10
Anadolu Anonim Türk Sigorta Şirketi0,2088720,2173240,2052500,208872%-5,46
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,3511720,3623200,3455980,351172%-4,55
Anadolu Grubu Holding A.S.0,0323070,0343260,0323070,032307%-5,88
Anadolu Hayat Emeklilik A.S.0,2567500,2693800,2525500,256750%-7,58
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,3228190,3530830,3127310,322819%-4,48
Arcelik A.S.2,43907,31712,28652,2865%-6,25
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,5351500,5681800,5219300,535150%-4,71
Arsan Tekstil Sanayi ve Ticaret A.S.0,0225480,0225480,0216580,021955%-3,90
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1574840,1652610,1516510,157484%0,00
Ata Gayrimenkul Yatirim Ortakligi A.S.0,4782900,5639600,4782900,478290%-19,28
Atlantis Yatirim Holding A.S.0,4981600,5151500,4981600,498160%-1,12
Atlas Yatırım Ortaklığı A.Ş.0,3377000,3621700,3279100,337700%-6,76
Avrasya Gayrimenkul Yatirim Ortakligi A.S.5,28325,53895,28325,2832%-6,06
Ayen Enerji A.S.1,31821,38531,29591,3182%-4,84
Aygaz A.S.2,39902,39902,27272,2980%-4,21
Bagfas Bandirma Gübre Fabrikaları A.Ş.0,9707101,00710,9585800,970710%-4,76
Bak Ambalaj Sanayi ve Ticaret A.S.1,56621,56621,47581,4758%-3,92
Banvit Bandirma Vitaminli Yem Sanayii A.S.0,7446500,7897800,7333700,744650%-5,71
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0368170,0380860,0361820,036817%-3,33
Batisoke Cimento Sanayi ve Ticaret A.S.0,2549700,2549700,2390300,243020%-4,69
Big Medya Teknoloji Anonim Sirketi1,11981,11981,02941,0294%-8,89
Birlik Mensucat Fabric Industry and Trade Inc.2,26122,46682,22012,2612%-8,33
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.0,6000000,6200000,5866700,600000%-2,17
Borusan Yatirim ve Pazarlama A.S.1,31671,41671,28331,3167%-5,95
Bosch Fren Sistemleri A.Ş.1,27001,31001,26001,2700%-4,51
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0302760,0302760,0288680,029572%-1,18
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.0,6951200,7439000,6829300,695120%-8,07
Burcelik Bursa Celik Dokum Sanayi A.S.0,0500000,0546150,0492300,050000%-8,45
Bursa Cimento Fabrikasi A.S.0,9984701,01630,9984700,998470%0,00
Celik Halat ve Tel Sanayii A.S.0,7686500,8025600,7686500,768650%-4,23
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,3310300,3310300,3034500,312640%-4,23
Cim Beton Hazirbeton Prefabrication A.S.5,70005,70005,30005,5000%1,85
Cimentas Izmir Cimento Fabrikasi A.S.4,82394,90434,82394,8239%0,00
Coca-Cola İçecek A.Ş.2,80002,95002,70002,8000%-5,08
Cosmos Yatirim Holding A.S.0,4175900,4175900,3653900,374090%-8,51
Çelebi Hava Servisi A.Ş.8,61118,61117,91678,0556%-6,45
Çimsa Çimento Sanayi ve Ticaret A.Ş.1,90971,97921,87501,9097%-3,51
Dagi Yatirim Holding A.S.1,29441,29441,19481,1948%-7,69
Dardanel Onentas Gida Sanayi A.S.0,6600000,7200000,6500000,660000%-7,04
Demisas Dokum Emaye Sanayi A.S.0,2340500,2513900,2210500,234050%-8,47
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.1,75001,77501,72501,7500%0,00
Derimod Konfeksiyon Ayakkabi A.S.0,4060100,4330700,3969800,406010%-1,10
Deva Holding A.S.0,1849400,1849400,1690000,175380%-6,78
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.1,15001,17501,12501,1500%-4,17
Dogan Burda Magazine Publishing and Media Inc.1,11731,11731,02941,0294%-8,89
Dogan Sirketler Grubu Holdings A.S.0,5702300,5702300,5252100,540220%-7,69
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,7386370,7989340,7235630,738637%-3,92
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,7386400,7989300,7235600,738640%-3,92
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,1791600,1882300,1768900,179160%-4,82
Dogusan Boru Sanayii ve Ticaret A.S.1,77421,87621,77421,7742%-9,37
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.0,7109000,7109000,6606300,675000%-4,08
Dunya Holding A.Ş.17,382918,741016,975517,3829%-5,19
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0221010,0232060,0221010,022101%-4,76
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,4407400,4407400,4037030,407407%-1,35
Eczacibasi Yatirim Holding A.S.1,13331,20001,08331,1333%-5,56
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,84132,84132,55242,7450%-3,39
Ege Endustri ve Ticaret A.S.6,00006,40005,90006,0000%-4,76
Ege Profil ve Sanayi A.S.0,0720530,0720530,0704510,072053%1,12
Ege Seramik Sanayi ve Ticaret A.Ş.0,7727300,8484800,7424200,772730%0,00
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,7804900,8477800,7670400,780490%-6,45
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,1262200,1315600,1244400,126220%-5,33
Emek Elektrik Endüstrisi A.Ş.1,47421,51931,42911,4742%-1,01
Eminis Ambalaj A.S.1,34321,34321,26571,2915%-5,66
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.0,7830000,8120000,7830000,783000%-5,26
Eregli Demir ve Celik Fabrikalari T.A.S.0,1180970,1277770,1161610,118097%-7,58
Ersu Meyve ve Gida Sanayi A.S.0,9131700,9847900,8952600,913170%-7,27
Escort Teknoloji Yatırım A.Ş.0,0262240,0289740,0256730,026224%-7,74
Federal-Mogul Izmit Piston1,15711,17141,14291,1571%-2,41
Ford Otomotiv Sanayi A.Ş.0,2937500,3187500,2875000,293750%-6,00
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0030630,0033110,0030630,003063%-7,49
Garanti Faktoring A.S.0,2146200,2191400,2055800,214620%-3,06
Garanti Yatirim Ortakligi A.S.0,0835200,0835200,0783600,078360%-8,07
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0430020,0460200,0430020,043002%-6,56
Goodyear Lastikleri T.A.Ş.0,0588040,0595880,0572360,058804%-1,32
Göltaş Göller Bölgesi Çimento A.Ş.1,94001,96001,90001,9400%-2,02
GSD Denizcilik Gayrimenkul A.Ş.0,1833300,1900000,1800000,183330%-3,51
GSD Holding A.S.0,6420100,6420100,5972200,604690%-3,57
Gubre Fabrikalari T.A.S.0,0666100,0696100,0658600,066610%-4,31
Hacı Ömer Sabancı Holding A.Ş.2,56572,64462,48672,5657%-4,41
Hektaş Ticaret T.A.Ş.0,0134870,0134870,0122130,012738%-5,55
Hürriyet Gazetecilik ve Matbaacılık A.Ş.1,10971,10971,02561,0593%-4,55
ICBC Turkey Bank A.S.0,3969500,4243300,3901100,396950%-3,33
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1540000,1660000,1520000,154000%-6,10
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.1,82501,82501,82501,8250%0,00
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,5250000,5625000,4875000,525000%-4,55
Ihlas Holding A.S.0,9232100,9232100,9232100,923210%0,00
Intema Insaat ve Tesisat Malzeme A.S.0,5459700,5459700,5267000,533120%-2,35
Inveo Yatırım Holding A.Ş.1,80781,87601,80781,8078%-1,85
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.1,81432,00531,68701,8143%-9,52
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.1,81432,00531,68701,8143%-9,52
Is Finansal Kiralama A.S.0,0964500,0997700,0931200,096450%-3,33
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,5515000,5749700,5397700,551500%-6,00
Isiklar Enerji ve Yapı Holding A.Ş.1,27501,42501,25001,2750%-10,53
Izmir Demir Celik Sanayi A.S.0,1701500,1826000,1701500,170150%-4,65
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,3212200,3474400,3212200,321220%-7,55
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,0510300,0510300,0471000,047750%-7,60
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0460400,0460400,0433900,044450%-4,55
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0294800,0315300,0290700,029480%-7,70
Karsan Otomotiv Sanayii ve Ticaret A.S.2,10272,22282,10272,1027%-5,41
Karsu Tekstil Sanayii ve Ticaret A.S.0,3266700,3300000,3166700,326670%-1,01
Kartonsan Karton Sanayi ve Ticaret A.Ş.35,714335,714334,642935,0000%-2,00
Kent Gıda Maddeleri Sanayii A.Ş.0,0167500,0175000,0167500,016750%-2,90
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,0776200,0839400,0776200,077620%-4,44
Kervansaray Yatirim Holding A.S.3,56793,56793,38263,5679%1,32
Klimasan Klima Sanayi ve Ticaret A.Ş.0,9545501,01520,9545500,954550%-5,97
Koç Holding A.Ș.4,57214,79344,49844,5721%-6,06
Konfrut Gida Sanayi ve Ticaret A.S.0,0515620,0515620,0468750,046875%-10,45
Konya Cimento Sanayii A.S.5,80006,10005,80005,8000%-6,45
Kordsa Teknik Tekstil A.S.0,1070230,1105320,1052680,107023%-3,17
Kristal Kola ve Meşrubat Sanayi A.Ş.6,89836,89836,28516,3618%-7,78
Kuvva Gıda Ticaret ve Sanayi A.Ş.0,5179410,5665740,5106460,517941%-8,58
Kütahya Porselen Sanayi A.Ş.0,4220800,4480500,4155800,422080%-5,80
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0252870,0269010,0252870,025287%-6,00
Logo Yazilim Sanayi ve Ticaret A.S.0,9583301,01390,9444400,958330%-6,76
Luks Kadife Ticaret Sanayii A.S.0,8019200,8761800,7870700,801920%-6,90
Lydia Holding AS0,8104810,8104810,7074540,741796%-1,82
Makina Takim Endustrisi A.S.0,2912900,3003900,2821900,291290%-3,03
Marmaris Altinyunus Turistik Tesisler A.S.2,61112,83332,50002,6111%-7,84
Marshall Boya ve Vernik Sanayi A.Ş.9,452110,25319,29199,4521%-1,67
Marti Otel İşletmeleri A.Ş.0,6625000,6625000,6250000,637500%-1,92
Mazhar Zorlu Holding A.S.0,7125000,7625000,7000000,712500%-6,56
Menderes Tekstil Sanayi ve Ticaret A.S.0,6469100,6900400,5951600,646910%-6,25
Merko Gıda Sanayi ve Ticaret A.Ş.1,27071,37731,24401,2707%-4,67
Metro Ticari ve Mali Yatirimlar Holding A.S.0,8085000,8515000,7913000,808500%-6,00
Metro Yatirim Ortakligi A.S.1,10001,11671,06671,1000%0,00
Migros Ticaret Anonim Sirketi7,00007.166.670,006.666.670,007.166.670,00%-4,44
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,8070500,8070500,7040200,738360%-2,27
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,4750000,4908300,4591600,475000%-3,23
Mondi Turkey Corrugated Cardboard Inc.0,4749980,4908310,4591640,474998%-3,23
Net Holding A.S.0,2344200,2480500,2262400,234420%-14,00
Netas Telekomunikasyon A.S.4,15004,35004,10004,1500%-5,68
Nuh Cimento Sanayi A.S.1,95831,95831,83331,8750%-4,26
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,5562500,5937500,5500000,556250%-8,25
Otokar Otomotiv ve Savunma Sanayi A.Ş.3,75424,16223,67263,7542%-4,17
Oyak Cimento Fabrikalari A.S.0,2794710,2794710,2689910,268991%-4,94
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0067250,0070610,0067250,006725%-4,76
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.8,50008,50007,60007,8000%-9,30
Parsan Makina Parçaları Sanayi A.Ş.0,1542000,1701500,1542000,154200%-1,70
Penguen Gıda Sanayi A.Ş.1,81611,87341,77781,8161%-2,06
Petkim Petrokimya Holding A.S.0,6980100,7271000,6786200,698010%-5,26
Petrokent Turizm A.Ş.4,84505,10004,84504,8450%-1,04
Pınar Entegre Et ve Un Sanayi A.Ş.0,0744040,0803570,0714280,074404%-6,02
Pinar Su Sanayi ve Ticaret A.S.0,0821990,0821990,0713430,074445%-7,69
Pinar Sut Mamulleri Sanayii A.S.0,1403940,1527090,1379310,140394%-8,06
QNB Bank A.Ş.0,1628640,1706200,1551090,162864%-4,55
QNB Finansal Kiralama A.S.0,2659800,2713000,2606600,265980%2,04
QNB Finansal Kiralama A.Ş.0,0305860,0313200,0300970,030586%1,62
QNB Finansbank A.Ş.0,2673900,2801200,2546600,267390%-4,54
Ral Yatirim Holding A.S.0,0978190,1040800,0962540,097819%-7,41
Ray Sigorta A.S.1,96322,02511,94251,9632%-5,00
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,7700000,8300000,7600000,770000%-6,10
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.1,40241,48531,34711,4024%-4,70
Sanko Pazarlama İthalat İhracat A.Ş.1,55261,65611,53531,5526%-7,22
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0560000,0580000,0560000,056000%-5,08
Sasa Polyester Sanayi A.Ş.0,0062180,0065290,0061150,006218%-6,26
Selcuk Gida Endustri Ihracat A.S.27,591429,755427,050427,5914%-5,56
Serve Film Prodüksiyon Eglence A.S.0,5167300,5653600,5106500,516730%-8,60
Soktas Tekstil Sanayi ve Ticaret A.S.0,4974600,4974600,4545700,497460%5,45
Sonmez Filament Sentetik A.S.0,5071400,5642900,5000000,507140%-10,13
Sonmez Pamuklu Sanayii A.S.0,0731050,0753210,0731050,073105%-4,62
Söke Değirmencilik Sanayi ve Ticaret A.Ş.3,98003,98003,96003,9600%-2,94
Şekerbank T.A.Ş.0,1138400,1138400,0981400,105990%-5,82
Tat Gida Sanayi A.S.2,02222,06671,88892,0222%-1,09
Tek Art Insaat Ticaret Turizm A.S.2,21592,33262,19262,2159%-6,86
Tera Finansal Yatırımlar Holding A.Ş.0,4659800,4659800,4301350,430135%-7,69
Tera Yatirim Teknoloji Holding A.Ş.0,3765390,3765390,3765390,376539%-8,33
Tofas Turk Otomobil Fabrikasi A.S.1,53381,60191,49971,5338%-6,25
Tukas Gida Sanayi ve Ticaret A.S.0,5277770,5462960,5092590,527777%-3,39
Tupras Turkiye Petrol Rafinerileri A.S.1,57141,64291,53571,5714%-4,35
Turcas Petrol A.S.0,5324600,5514700,5007600,532460%-4,54
Turk Prysmian Kablo ve Sistemleri A.S.0,4712300,4933200,4638700,471230%-3,03
Turk Sise ve Cam Fabrikalari A.S.0,1668300,1668300,1542700,157860%-6,38
Turkcell Iletisim Hizmetleri A.S.1,63631,72801,58101,6363%-4,28
Turkish Airlines Inc.0,000850000,000850000,000790000,00081000%-4,71
Turkiye Sigorta A.S.0,0143320,0143320,0132890,013463%-7,74
Turkiye Sınai Kalkınma Bankası A.Ş.0,1224800,1255400,1153200,118210%-3,49
Türk Tuborg Bira ve Malt Sanayii A.Ş.3,48813,48813,38343,3834%-5,37
Türkiye Garanti Bankası A.Ş.0,5183200,5183200,4722500,478010%-7,78
Türkiye Kalkınma ve Yatırım Bankası A.Ş.1,09621,09621,03321,0584%-4,55
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,1525400,1694900,1491500,152540%-2,17
Usak Seramik Sanayii A.S.0,0728340,0792790,0709000,072834%0,00
Vakif Finansal Kiralama A.S.0,0074910,0074910,0067800,006875%-8,22
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0393420,0393420,0362190,037468%-6,25
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,5899000,6287900,5834100,589900%-6,18
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,1471700,1589500,1442300,147170%-7,41
Vestel Elektronik Sanayi ve Ticaret A.S.3,05003,25003,00003,0500%-4,69
Viking Kagit ve Seluloz A.S.0,6911800,7352900,6911800,691180%-5,05
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0510000,0510000,0460000,048000%-5,88
Yapi ve Kredi Bankasi A.S.0,8941700,9708100,8686200,894170%-9,09
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,1380800,1499100,1341300,138080%-7,89
Yesil Yapi Endustrisi A.S.1,29131,29131,20891,2226%-5,32
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0421870,0438750,0421870,042187%-7,41
Zorlu Enerji Elektrik Üretim A.Ş.415,02428,27406,19415,02%-2,08