Amerikan Doları 50,0397 %0,04Euro 56,2016 %0,05Gram Altın 6.574,00 %0,09Ons Altın 4.063,39 %0,05Brent Petrol 94,1313 %-1,11EUR/USD 1,1231 %0,01Bitcoin 80.741,98 %0,75Ethereum 2.438,31 %0,72

15 Ağustos 2002 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,6380950,6761900,6285710,638095%-4,29
Afyon Çimento Sanayi T.A.Ş.0,0601800,0642800,0601800,060180%-4,34
Akbank T.A.Ş.0,8142700,8610700,8049100,814270%-4,40
Akçansa Çimento Sanayi ve Ticaret A.Ş.1,96572,03431,94291,9657%-2,27
Akenerji Elektrik Üretim A.Ş.1,26011,33991,24421,2601%-3,66
Akin Tekstil A.S.5,40005,40005,00005,1000%-1,92
Aksa Akrilik Kimya Sanayii A.Ş.0,0782910,0824860,0768930,078291%-3,45
Aksigorta A.Ş.0,7798500,8141300,7712800,779850%-4,21
Aksu Enerji Ve Ticaret A.S.0,7444900,7622200,7356300,744490%-1,18
Alarko Carrier Sanayi ve Ticaret A.S.6,87507,25006,75006,8750%-3,51
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0206490,0215270,0206490,020649%-2,08
Alarko Holding A.Ş.0,9022700,9586600,8909900,902270%-4,76
Alcatel Lucent Teletas Telekomunikasyon A.S.2,36502,43822,36502,3650%0,00
Alkim Alkali Kimya A.S.0,2266450,2472500,2225250,226645%-6,78
Alkim Kagit Sanayi ve Ticaret A.S.0,0464280,0495230,0464280,046428%0,00
Altinyunus Cesme Turistik Inc.0,9860501,02000,9860500,986050%-1,69
Anadolu Anonim Türk Sigorta Şirketi0,1815860,1893130,1815860,181586%-2,08
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,2954300,3121530,2954300,295430%-3,64
Anadolu Grubu Holding A.S.0,0551250,0577500,0551250,055125%-4,55
Anadolu Hayat Emeklilik A.S.0,1954200,2071400,1954200,195420%-3,84
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,4690960,4892720,4640520,469096%-3,12
Arcelik A.S.3,495910,48783,25203,2520%-4,76
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,6276400,6540700,6144300,627640%5,55
Arsan Tekstil Sanayi ve Ticaret A.S.0,1987810,1987810,1898810,192847%-1,52
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1470170,1580430,1470170,147017%-4,76
Ata Gayrimenkul Yatirim Ortakligi A.S.0,3069600,3105300,3069600,306960%-1,15
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,2401100,2527400,2337900,240110%2,70
Atlantis Yatirim Holding A.S.0,4811800,4981600,4811800,481180%-1,16
Atlas Yatırım Ortaklığı A.Ş.0,1996800,2036000,1879400,199680%-0,49
Avrasya Gayrimenkul Yatirim Ortakligi A.S.2,59052,75242,59052,5905%-4,48
Ayen Enerji A.S.0,7686000,8043500,7686000,768600%-3,37
Aygaz A.S.2,36362,36362,27272,2727%-1,32
Bagfas Bandirma Gübre Fabrikaları A.Ş.0,9464500,9828500,9464500,946450%-2,50
Bak Ambalaj Sanayi ve Ticaret A.S.2,40962,40962,31922,3192%-2,53
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,21291,29751,21291,2129%-4,44
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0361820,0380860,0361820,036182%0,00
Batisoke Cimento Sanayi ve Ticaret A.S.0,3147300,3147300,2868400,286840%0,00
Besiktas Futbol Yatirimlari A.S.0,3962740,4111350,3913210,396274%-2,44
Big Medya Teknoloji Anonim Sirketi1,65711,65711,53161,5316%-1,61
Birlik Mensucat Fabric Industry and Trade Inc.2,79572,79572,71342,7957%0,00
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.0,7600000,8000000,7600000,760000%-2,56
Borusan Yatirim ve Pazarlama A.S.1,05001,11671,05001,0500%-1,56
Bosch Fren Sistemleri A.Ş.1,27001,30001,27001,2700%-0,78
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0464710,0464710,0436540,043654%-6,06
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.0,6829300,6951200,6829300,682930%-1,75
Burcelik Bursa Celik Dokum Sanayi A.S.0,0423070,0438460,0415380,042307%-3,51
Bursa Cimento Fabrikasi A.S.0,9842001,02700,9842000,984200%-1,08
Celik Halat ve Tel Sanayii A.S.0,9156000,9382100,8929900,915600%-2,41
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,2321800,2321800,2252900,227590%-1,98
Cim Beton Hazirbeton Prefabrication A.S.5,60005,60005,00005,1000%-10,53
Cimentas Izmir Cimento Fabrikasi A.S.4,42194,42194,34154,4219%3,77
Coca-Cola İçecek A.Ş.1,80001,93001,80001,8000%-4,26
Cosmos Yatirim Holding A.S.0,3201500,3201500,3131900,313190%-2,17
Çelebi Hava Servisi A.Ş.6,80566,80566,52786,5278%-3,09
Çimsa Çimento Sanayi ve Ticaret A.Ş.1,75001,83331,72221,7500%0,00
Dagi Yatirim Holding A.S.0,7467600,7467600,7268500,746760%2,74
Dardanel Onentas Gida Sanayi A.S.0,5200000,5500000,5100000,520000%-3,70
Demisas Dokum Emaye Sanayi A.S.0,1993800,2037100,1993800,199380%0,00
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.1,47501,50001,45001,4750%-1,67
Derimod Konfeksiyon Ayakkabi A.S.0,2706700,2842000,2706700,270670%-4,76
Deva Holding A.S.0,2104500,2104500,1913200,194510%-1,61
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.0,9800001,00000,9700000,980000%-1,01
Dogan Burda Magazine Publishing and Media Inc.1,65711,65711,53161,5316%-1,61
Dogan Sirketler Grubu Holdings A.S.0,6827700,6827700,6452600,645260%-3,37
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,4925030,5198640,4925030,492503%-3,23
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,4925000,5198600,4925000,492500%-3,23
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,1270000,1338000,1270000,127000%-1,76
Dogusan Boru Sanayii ve Ticaret A.S.0,6689100,6852200,6525900,668910%-2,38
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.0,6750000,6750000,5960100,631910%-5,38
Dunya Holding A.Ş.11,135911,679211,135911,1359%-3,53
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0331520,0353620,0327100,033152%-6,25
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,2129620,2129620,1944440,194444%-4,55
Eczacibasi Yatirim Holding A.S.1,05001,15001,05001,0500%-4,55
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.1,54101,54101,32431,4447%-3,23
Ege Endustri ve Ticaret A.S.8,40008,50008,30008,4000%-1,18
Ege Profil ve Sanayi A.S.0,1120820,1136830,1104810,112082%0,00
Ege Seramik Sanayi ve Ticaret A.Ş.0,4484800,4666700,4484800,448480%-1,34
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,5382700,5786400,5382700,538270%-4,76
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,1617800,1724400,1617800,161780%-3,19
Emek Elektrik Endüstrisi A.Ş.0,6468400,6919700,6468400,646840%0,00
Eminis Ambalaj A.S.1,62731,62731,51101,5304%-4,82
Enka Insaat ve Sanayi A.S.0,4242320,4422840,4197180,424232%-3,09
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.0,8874000,9135000,8743500,887400%0,00
Eregli Demir ve Celik Fabrikalari T.A.S.0,1335850,1393930,1316490,133585%-2,82
Ersu Meyve ve Gida Sanayi A.S.0,6714500,6893500,6624900,671450%-1,32
Escort Teknoloji Yatırım A.Ş.0,0504300,0531810,0504300,050430%1,85
Federal-Mogul Izmit Piston1,53571,64291,53571,5357%-4,44
Ford Otomotiv Sanayi A.Ş.0,3812500,4000000,3750000,381250%-4,69
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0031130,0033110,0031130,003113%-4,54
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.1,56271,58751,51311,5627%-1,56
Garanti Faktoring A.S.0,2315600,2428600,2259100,231560%-2,38
Garanti Yatirim Ortakligi A.S.0,0843800,0843800,0723300,075770%-4,35
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0377210,0407390,0377210,037721%-3,85
Goodyear Lastikleri T.A.Ş.0,0705650,0721330,0697810,070565%-1,10
Göltaş Göller Bölgesi Çimento A.Ş.3,16003,36003,12003,1600%-8,14
GSD Denizcilik Gayrimenkul A.Ş.0,2000000,2099900,1966600,200000%-1,64
GSD Holding A.S.0,3583300,3583300,3210100,328470%-6,38
Gubre Fabrikalari T.A.S.0,0726000,0770900,0726000,072600%-1,02
Hacı Ömer Sabancı Holding A.Ş.1,99992,15781,97361,9999%-6,17
Hektaş Ticaret T.A.Ş.0,0127150,0127150,0116370,011853%1,86
Hürriyet Gazetecilik ve Matbaacılık A.Ş.1,64771,64771,56371,5805%-4,08
ICBC Turkey Bank A.S.0,3422000,3627300,3422000,342200%-3,85
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1020000,1080000,1020000,102000%-1,92
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,3619800,3786200,3619800,361980%-4,39
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,6000000,6500000,6000000,600000%-7,69
Ihlas Holding A.S.0,6521400,6835700,6521400,652140%-1,19
Intema Insaat ve Tesisat Malzeme A.S.0,9634700,9634700,8671300,883180%-3,51
Inveo Yatırım Holding A.Ş.0,0180930,0209500,0180930,018093%-5,00
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,6525300,7161900,6525300,652530%-6,82
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,6557080,7193690,6557080,655708%-6,36
Is Finansal Kiralama A.S.0,0545400,0578700,0545400,054540%-3,54
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,3473300,3614100,3426300,347330%-2,63
Isiklar Enerji ve Yapı Holding A.Ş.1,07501,12501,05001,0750%-2,27
Izmir Demir Celik Sanayi A.S.0,2324000,2448500,2324000,232400%-1,75
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,7538900,8030600,7538900,753890%-4,17
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,0457900,0457900,0405600,041870%-7,24
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0253900,0278400,0253900,025390%-8,80
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0476300,0476300,0418100,042330%-11,13
Karsan Otomotiv Sanayii ve Ticaret A.S.1,71221,83231,71221,7122%-5,00
Karsu Tekstil Sanayii ve Ticaret A.S.0,6750000,7083300,6666700,675000%-2,41
Kartonsan Karton Sanayi ve Ticaret A.Ş.39,285739,285737,142937,1429%0,00
Kent Gıda Maddeleri Sanayii A.Ş.0,0142500,0147500,0142500,014250%-3,39
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,0649800,0695000,0622800,064980%-4,00
Kervansaray Yatirim Holding A.S.1,23631,29001,22281,2363%-4,17
Klimasan Klima Sanayi ve Ticaret A.Ş.1,06061,13640,9848501,0606%-4,11
Koç Holding A.Ș.4,86715,30964,79344,8671%-5,71
Konfrut Gida Sanayi ve Ticaret A.S.0,0371090,0371090,0371090,037109%-1,04
Konya Cimento Sanayii A.S.9,00009,60008,80009,0000%-4,26
Kordsa Teknik Tekstil A.S.0,0815830,0859690,0815830,081583%-4,12
Kristal Kola ve Meşrubat Sanayi A.Ş.16,479316,479315,712815,9045%-3,49
Kuvva Gıda Ticaret ve Sanayi A.Ş.0,7051790,7659700,6930200,705179%-6,45
Kütahya Porselen Sanayi A.Ş.1,08771,18511,07141,0877%-1,47
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0774750,0796270,0774750,077475%0,00
Logo Yazilim Sanayi ve Ticaret A.S.1,11111,16671,08331,1111%-2,44
Luks Kadife Ticaret Sanayii A.S.1,00981,05441,00981,0098%-2,86
Lydia Holding AS0,6937170,6937170,6731120,673112%0,00
Makina Takim Endustrisi A.S.0,5370600,5552700,5279600,537060%-4,84
Marmaris Altinyunus Turistik Tesisler A.S.2,00002,08332,00002,0000%-2,70
Marshall Boya ve Vernik Sanayi A.Ş.10,573511,695010,413310,5735%-4,35
Marti Otel İşletmeleri A.Ş.0,4600000,4600000,4300000,430000%-4,44
Mazhar Zorlu Holding A.S.0,5700000,6000000,5700000,570000%-3,39
Menderes Tekstil Sanayi ve Ticaret A.S.0,3536500,3881500,3536500,353650%-6,82
Merko Gıda Sanayi ve Ticaret A.Ş.1,09301,11071,06631,0930%0,00
Metro Ticari ve Mali Yatirimlar Holding A.S.0,5676700,5934700,5676700,567670%-2,94
Metro Yatirim Ortakligi A.S.0,6833300,7166700,6666700,683330%-2,38
Migros Ticaret Anonim Sirketi5,26675.533.330,005.266.670,005.533.330,00%0,00
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,6937200,6937200,6731100,673110%0,00
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,4670800,5066600,4670800,467080%-3,28
Mondi Turkey Corrugated Cardboard Inc.0,4670810,5066640,4670810,467081%-3,28
Net Holding A.S.0,1417400,1526400,1390100,141740%-5,46
Netas Telekomunikasyon A.S.2,32502,42502,32502,3250%-4,12
Nuh Cimento Sanayi A.S.2,42502,42502,35002,3750%-1,04
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,3437500,3687500,3375000,343750%-6,78
Otokar Otomotiv ve Savunma Sanayi A.Ş.2,84013,00332,77482,8401%-5,43
Oyak Cimento Fabrikalari A.S.0,2200830,2200830,2148430,220083%1,20
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0038330,0041690,0038330,003833%-6,56
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.8,30008,30007,60007,7000%-6,10
Parsan Makina Parçaları Sanayi A.Ş.0,2339600,2499100,2313000,233960%-4,35
Penguen Gıda Sanayi A.Ş.1,28081,33821,26171,2808%-4,29
Petkim Petrokimya Holding A.S.0,5235100,5525900,5138100,523510%-3,57
Petrokent Turizm A.Ş.5,20205,61005,20205,2020%0,00
Pınar Entegre Et ve Un Sanayi A.Ş.0,0625000,0672610,0613090,062500%-4,55
Pinar Su Sanayi ve Ticaret A.S.0,0542820,0542820,0505600,051181%-4,62
Pinar Sut Mamulleri Sanayii A.S.0,0960590,0985220,0950730,096059%-1,51
Platform Turizm Tasimacilik A.S.17,850018,450017,850018,4500–
QNB Bank A.Ş.0,1070250,1132290,1054740,107025%-2,82
QNB Finansal Kiralama A.S.0,3404600,3564100,3351400,340460%-3,03
QNB Finansal Kiralama A.Ş.0,0391500,0411080,0386610,039150%-3,03
QNB Finansbank A.Ş.0,1757100,1859000,1731700,175710%-2,82
Ral Yatirim Holding A.S.0,1158180,1236440,1158180,115818%-4,52
Ray Sigorta A.S.0,9505800,9712400,9505800,950580%0,00
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,5100000,5400000,5100000,510000%-1,92
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.2,38342,38342,38342,3834%0,00
Sanko Pazarlama İthalat İhracat A.Ş.1,38011,44911,38011,3801%-2,44
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0520000,0540000,0520000,052000%-1,89
Sasa Polyester Sanayi A.Ş.0,0047670,0050780,0047670,004767%-4,16
Selcuk Gida Endustri Ihracat A.S.17,745118,610717,745117,7451%-3,53
Serve Film Prodüksiyon Eglence A.S.0,7051800,7659700,6930200,705180%-6,45
Soktas Tekstil Sanayi ve Ticaret A.S.1,22221,22221,13641,1364%-7,02
Sonmez Filament Sentetik A.S.0,5785700,6071400,5785700,578570%-4,71
Sonmez Pamuklu Sanayii A.S.0,1151970,1218430,1151970,115197%-3,70
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,92002,95002,92002,9500%12,60
Şekerbank T.A.Ş.0,1904600,1904600,1817000,181700%-5,68
Tat Gida Sanayi A.S.1,60001,64441,60001,6000%0,00
Tek Art Insaat Ticaret Turizm A.S.2,09932,21592,09932,0993%-4,26
Tera Finansal Yatırımlar Holding A.Ş.0,2695510,2695510,2623820,269551%2,73
Tera Yatirim Teknoloji Holding A.Ş.0,3822450,3822450,3822450,382245%-4,29
Tofas Turk Otomobil Fabrikasi A.S.1,26111,32931,24401,2611%-3,90
Tukas Gida Sanayi ve Ticaret A.S.0,3296290,3425920,3296290,329629%-2,73
Tupras Turkiye Petrol Rafinerileri A.S.1,02861,10001,01431,0286%-5,26
Turcas Petrol A.S.0,5324600,5831700,5197800,532460%-8,70
Turk Prysmian Kablo ve Sistemleri A.S.0,3184400,3318500,3184400,318440%-5,00
Turk Sise ve Cam Fabrikalari A.S.0,2129400,2129400,1982500,201920%-3,51
Turkcell Iletisim Hizmetleri A.S.1,65481,80171,63631,6548%-8,16
Turkish Airlines Inc.0,000740000,000740000,000700000,00070000%-2,78
Turkiye Sigorta A.S.0,0236260,0236260,0222360,022653%-1,21
Turkiye Sınai Kalkınma Bankası A.Ş.0,0797600,0817500,0740600,074060%-5,45
Türk Tuborg Bira ve Malt Sanayii A.Ş.3,34863,34862,82533,1393%9,76
Türkiye Garanti Bankası A.Ş.0,4434500,4434500,4031400,403140%-7,89
Türkiye Kalkınma ve Yatırım Bankası A.Ş.0,5166100,5166100,4914100,497710%-1,25
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,5762700,6101700,5678000,576270%-1,45
Usak Seramik Sanayii A.S.0,0573650,0592980,0567200,057365%-2,20
Vakif Finansal Kiralama A.S.0,0048830,0048830,0046940,004694%-3,87
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0218560,0218560,0206070,020982%-2,89
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,3176400,3241200,3111500,317640%-2,00
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,1968800,2078100,1941400,196880%-5,26
Vestel Elektronik Sanayi ve Ticaret A.S.2,90003,10002,90002,9000%-3,33
Viking Kagit ve Seluloz A.S.0,3750000,4044100,3750000,375000%-3,77
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0370000,0380000,0350000,036000%-2,70
Yapi ve Kredi Bankasi A.S.0,4023800,4279200,3959900,402380%-5,97
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,0907400,0966500,0907400,090740%-2,12
Yesil Yapi Endustrisi A.S.1,01651,01650,9478550,947855%-4,17
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0641250,0685120,0641250,064125%-4,04
Zorlu Enerji Elektrik Üretim A.Ş.468,00476,83468,00468,00%0,00