Amerikan Doları 50,0403 %0,04Euro 56,2049 %0,06Gram Altın 6.574,00 %0,09Ons Altın 4.063,39 %0,05Brent Petrol 94,1313 %-1,11EUR/USD 1,1232 %0,01Bitcoin 80.736,01 %0,75Ethereum 2.437,63 %0,69

26 Ağustos 2002 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,6285710,6476190,6285710,628571%-1,49
Afyon Çimento Sanayi T.A.Ş.0,0615400,0629100,0615400,061540%4,64
Akbank T.A.Ş.0,7955500,8049100,7861900,795550%-2,30
Akçansa Çimento Sanayi ve Ticaret A.Ş.1,92001,96571,92001,9200%-1,18
Akenerji Elektrik Üretim A.Ş.1,35581,37181,29201,3558%1,19
Akin Tekstil A.S.4,90004,90004,75004,8500%2,11
Aksa Akrilik Kimya Sanayii A.Ş.0,0810880,0810880,0796890,081088%0,00
Aksigorta A.Ş.0,7712800,7798500,7627100,771280%0,00
Aksu Enerji Ve Ticaret A.S.0,7533600,7622200,7356300,753360%-1,16
Alarko Carrier Sanayi ve Ticaret A.S.6,62506,62506,37506,6250%1,92
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0197700,0197700,0193310,019770%-2,17
Alarko Holding A.Ş.0,8909900,9248300,8909900,890990%-2,47
Alcatel Lucent Teletas Telekomunikasyon A.S.2,34062,38942,31632,3406%-1,54
Alkim Alkali Kimya A.S.0,2184040,2184040,2142830,218404%-1,85
Alkim Kagit Sanayi ve Ticaret A.S.0,0423800,0440470,0423800,042380%-2,73
Altinyunus Cesme Turistik Inc.1,00301,03700,8840401,0030%11,32
Anadolu Anonim Türk Sigorta Şirketi0,1796540,1796540,1757910,179654%-3,12
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,2675590,2787080,2675590,267559%-2,04
Anadolu Grubu Holding A.S.0,0498750,0498750,0498750,049875%-5,00
Anadolu Hayat Emeklilik A.S.0,1954200,2032300,1954200,195420%-3,84
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,4186560,4287440,4136120,418656%-5,68
Arcelik A.S.3,28469,85373,18703,1870%-2,00
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,5483600,5549700,5417500,548360%-5,68
Arsan Tekstil Sanayi ve Ticaret A.S.0,1869140,1869140,1809800,183947%0,00
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1543680,1580430,1506920,154368%2,44
Ata Gayrimenkul Yatirim Ortakligi A.S.0,2962600,3105300,2891200,296260%-2,35
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,2274700,2337900,2274700,227470%0,00
Atlantis Yatirim Holding A.S.0,4642000,4642000,4642000,464200%-4,65
Atlas Yatırım Ortaklığı A.Ş.0,1908800,2006600,1908800,190880%-2,50
Avrasya Gayrimenkul Yatirim Ortakligi A.S.2,34762,38812,22622,3476%-4,92
Ayen Enerji A.S.0,8669100,8758500,8222200,866910%-2,02
Aygaz A.S.2,39392,39392,30302,3333%-2,53
Bagfas Bandirma Gübre Fabrikaları A.Ş.0,9707101,00710,9707100,970710%-3,62
Bak Ambalaj Sanayi ve Ticaret A.S.2,31922,31922,22882,2590%-5,06
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,29751,32571,29751,2975%-2,13
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0361820,0368170,0361820,036182%0,00
Batisoke Cimento Sanayi ve Ticaret A.S.0,2987900,2987900,2868400,294810%4,22
Besiktas Futbol Yatirimlari A.S.0,4259950,4359020,4210420,425995%0,00
Big Medya Teknoloji Anonim Sirketi1,35581,35581,30561,3056%-10,34
Birlik Mensucat Fabric Industry and Trade Inc.2,75452,83682,75452,7545%0,00
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.0,7200000,7500000,7100000,720000%-6,49
Borusan Yatirim ve Pazarlama A.S.1,11671,11671,10001,1167%-1,47
Bosch Fren Sistemleri A.Ş.1,25001,29001,25001,2500%-4,58
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0429500,0429500,0415420,042246%-1,64
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.0,7073200,7195100,6951200,707320%0,00
Burcelik Bursa Celik Dokum Sanayi A.S.0,0407690,0415380,0407690,040769%0,00
Bursa Cimento Fabrikasi A.S.0,9735000,9735000,9414100,973500%-1,09
Celik Halat ve Tel Sanayii A.S.0,8816900,9043000,8816900,881690%-1,27
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,2482800,2482800,2390800,243680%3,92
Cim Beton Hazirbeton Prefabrication A.S.4,70004,70004,50004,5500%-9,00
Cimentas Izmir Cimento Fabrikasi A.S.4,18074,66313,77874,1807%-3,70
Coca-Cola İçecek A.Ş.1,80001,83001,80001,8000%-4,26
Cosmos Yatirim Holding A.S.0,3305900,3305900,3305900,330590%4,40
Çelebi Hava Servisi A.Ş.6,38896,38896,25006,3194%-1,09
Çimsa Çimento Sanayi ve Ticaret A.Ş.1,72221,72221,69441,7222%0,00
Dagi Yatirim Holding A.S.0,7666800,7666800,7168900,766680%2,67
Dardanel Onentas Gida Sanayi A.S.0,5300000,5500000,5100000,530000%-1,85
Demisas Dokum Emaye Sanayi A.S.0,1863700,1928700,1733700,186370%-7,53
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.1,42501,42501,25001,4250%1,79
Derimod Konfeksiyon Ayakkabi A.S.0,2436000,2481100,2390900,243600%-5,27
Deva Holding A.S.0,2136400,2136400,2040800,213640%1,52
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.0,9700000,9800000,9700000,970000%-2,02
Dogan Burda Magazine Publishing and Media Inc.1,35581,35581,30561,3056%-10,34
Dogan Sirketler Grubu Holdings A.S.0,6002400,6002400,5702300,577730%-8,33
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,4651420,4706140,4596690,465142%-2,30
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,4651400,4706100,4596700,465140%-2,30
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,1224600,1247300,1202000,122460%-1,82
Dogusan Boru Sanayii ve Ticaret A.S.0,6281200,6362800,6281200,628120%-4,94
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.0,6319100,6319100,6031900,610370%-6,59
Dunya Holding A.Ş.10,456910,728510,321110,4569%-3,75
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0293940,0331520,0293940,029394%-10,14
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1907400,1907400,1814810,183333%-5,71
Eczacibasi Yatirim Holding A.S.1,25001,28331,23331,2500%8,70
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.1,32431,32431,22801,2280%-7,27
Ege Endustri ve Ticaret A.S.8,30008,60008,30008,3000%0,00
Ege Profil ve Sanayi A.S.0,1088800,1120820,1024750,108880%-4,22
Ege Seramik Sanayi ve Ticaret A.Ş.0,4303000,4424200,4242400,430300%-4,05
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,4898300,5059700,4790600,489830%-9,00
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,1564400,1582200,1528900,156440%-3,30
Emek Elektrik Endüstrisi A.Ş.0,6242700,6543600,6017100,624270%-13,54
Eminis Ambalaj A.S.1,49171,49171,39481,4336%-5,13
Enka Insaat ve Sanayi A.S.0,4152050,4152050,4061790,415205%-0,00
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.0,8874000,9135000,8743500,887400%0,00
Eregli Demir ve Celik Fabrikalari T.A.S.0,1452020,1452020,1432660,145202%2,74
Ersu Meyve ve Gida Sanayi A.S.0,6624900,6804000,6624900,662490%-3,90
Escort Teknoloji Yatırım A.Ş.0,0522640,0522640,0513470,052264%3,64
Federal-Mogul Izmit Piston1,53571,53571,50001,5357%0,00
Ford Otomotiv Sanayi A.Ş.0,3437500,3437500,3375000,343750%0,00
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0029150,0030140,0028160,002915%-3,28
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.1,58751,61231,58751,5875%0,00
Garanti Faktoring A.S.0,2168800,2259100,2168800,216880%-4,00
Garanti Yatirim Ortakligi A.S.0,0757700,0757700,0688800,075770%-1,12
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0414930,0422480,0377210,041493%3,77
Goodyear Lastikleri T.A.Ş.0,0674280,0689970,0674280,067428%-3,37
Göltaş Göller Bölgesi Çimento A.Ş.3,28003,44003,28003,2800%-2,38
GSD Denizcilik Gayrimenkul A.Ş.0,2000000,2000000,1866600,200000%-4,76
GSD Holding A.S.0,3135400,3135400,2956300,295630%-5,71
Gubre Fabrikalari T.A.S.0,0711000,0741000,0711000,071100%-5,01
Hacı Ömer Sabancı Holding A.Ş.1,94731,99991,92101,9473%-1,33
Hektaş Ticaret T.A.Ş.0,0113140,0113140,0110990,011314%-2,78
Hürriyet Gazetecilik ve Matbaacılık A.Ş.1,32831,32831,26101,2946%-11,49
ICBC Turkey Bank A.S.0,3079800,3148200,3011400,307980%-2,17
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,0990000,1000000,0980000,099000%0,00
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,4077500,4077500,3911000,407750%4,26
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,5750000,6000000,5750000,575000%-6,12
Ihlas Holding A.S.0,5971400,6128600,5971400,597140%-3,80
Intema Insaat ve Tesisat Malzeme A.S.1,14011,14011,10801,1080%1,47
Inveo Yatırım Holding A.Ş.0,0180930,0202360,0180930,018093%-5,00
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,6047800,6238800,5984100,604780%-7,32
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,6047790,6238770,5984130,604779%-7,77
Is Finansal Kiralama A.S.0,0545400,0558700,0532100,054540%-3,54
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,3379400,3473300,3379400,337940%-2,70
Isiklar Enerji ve Yapı Holding A.Ş.1,05001,10001,05001,0500%-4,55
Izmir Demir Celik Sanayi A.S.0,2116500,2158000,2075000,211650%-1,92
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,7375000,7702800,7211100,737500%-2,17
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,0399000,0399000,0353300,036630%-15,17
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0225200,0237500,0221100,022520%-11,30
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0423300,0423300,0386300,039160%-10,84
Karsan Otomotiv Sanayii ve Ticaret A.S.1,74221,74221,65211,7422%1,75
Karsu Tekstil Sanayii ve Ticaret A.S.0,6000000,6416700,5916700,600000%-8,86
Kartonsan Karton Sanayi ve Ticaret A.Ş.37,142937,142937,142937,1429%0,00
Kent Gıda Maddeleri Sanayii A.Ş.0,0137500,0140000,0135000,013750%-3,51
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,0577600,0613700,0577600,057760%-8,58
Kervansaray Yatirim Holding A.S.1,15561,18251,12881,1556%-4,44
Klimasan Klima Sanayi ve Ticaret A.Ş.1,03031,04541,01521,0303%-2,86
Koç Holding A.Ș.4,49844,71964,49844,4984%-4,69
Konfrut Gida Sanayi ve Ticaret A.S.0,0367180,0367180,0351560,035156%-4,25
Konya Cimento Sanayii A.S.8,70008,90008,70008,7000%-2,25
Kordsa Teknik Tekstil A.S.0,0789510,0807050,0789510,078951%-3,23
Kristal Kola ve Meşrubat Sanayi A.Ş.15,138015,138013,605014,9464%-3,70
Kuvva Gıda Ticaret ve Sanayi A.Ş.0,6322290,6808620,6200710,632229%-7,14
Kütahya Porselen Sanayi A.Ş.1,03901,05521,02271,0390%-3,03
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0817800,0828560,0796270,081780%0,00
Logo Yazilim Sanayi ve Ticaret A.S.1,16671,19441,13891,1667%-1,18
Luks Kadife Ticaret Sanayii A.S.1,27711,29201,26231,2771%6,17
Lydia Holding AS0,6181640,6181640,5906900,597558%-7,45
Makina Takim Endustrisi A.S.0,5188600,5279600,5006500,518860%1,79
Marmaris Altinyunus Turistik Tesisler A.S.1,94442,00001,75001,9444%-2,78
Marshall Boya ve Vernik Sanayi A.Ş.10,413310,573510,253110,4133%-1,52
Marti Otel İşletmeleri A.Ş.0,4300000,4300000,4200000,420000%-3,45
Mazhar Zorlu Holding A.S.0,5500000,5700000,5500000,550000%-6,78
Menderes Tekstil Sanayi ve Ticaret A.S.0,3036200,3174200,3001700,303620%-5,38
Merko Gıda Sanayi ve Ticaret A.Ş.1,06631,06631,04851,0663%-6,25
Metro Ticari ve Mali Yatirimlar Holding A.S.0,5762700,5848700,5676700,576270%-1,47
Metro Yatirim Ortakligi A.S.0,6400000,6533300,6400000,640000%1,05
Migros Ticaret Anonim Sirketi5,33335.466.670,005.333.330,005.466.670,00%2,50
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,6181600,6181600,5906900,597560%-7,45
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,5066600,5304100,5066600,506660%-1,54
Mondi Turkey Corrugated Cardboard Inc.0,5066640,5304140,5066640,506664%-1,54
Net Holding A.S.0,1281100,1335600,1253900,128110%-4,08
Netas Telekomunikasyon A.S.2,35002,42502,35002,3500%-4,08
Nuh Cimento Sanayi A.S.2,40002,40002,30002,3000%-2,13
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,3312500,3375000,3250000,331250%-3,64
Otokar Otomotiv ve Savunma Sanayi A.Ş.2,90542,93802,84012,9054%-1,11
Oyak Cimento Fabrikalari A.S.0,2174630,2174630,2148430,217463%0,00
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0037660,0039000,0035640,003766%-1,75
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.8,90008,90008,50008,8000%-1,12
Parsan Makina Parçaları Sanayi A.Ş.0,1940800,2047100,1940800,194080%-8,75
Penguen Gıda Sanayi A.Ş.1,29991,29991,28081,2999%-1,45
Petkim Petrokimya Holding A.S.0,5138100,5235100,5041200,513810%0,00
Petrokent Turizm A.Ş.7,85409,48607,34407,8540%-3,75
Pınar Entegre Et ve Un Sanayi A.Ş.0,0613090,0625000,0613090,061309%-4,63
Pinar Su Sanayi ve Ticaret A.S.0,0521110,0521110,0496300,050560%-2,98
Pinar Sut Mamulleri Sanayii A.S.0,0985220,1009850,0985220,098522%-4,76
Platform Turizm Tasimacilik A.S.22,700022,700022,320022,3200%-2,53
QNB Bank A.Ş.0,1054740,1085760,1039230,105474%1,49
QNB Finansal Kiralama A.S.0,3298200,3351400,3245000,329820%-1,59
QNB Finansal Kiralama A.Ş.0,0379270,0386610,0374380,037927%-1,90
QNB Finansbank A.Ş.0,1731700,1782600,1706200,173170%1,49
Ral Yatirim Holding A.S.0,1095580,1134710,1095580,109558%-3,45
Ray Sigorta A.S.0,9299100,9712400,9299100,929910%-4,26
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,4950000,5000000,4900000,495000%0,00
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.1,38171,48531,33331,3817%-14,16
Sanko Pazarlama İthalat İhracat A.Ş.1,38011,39731,38011,3801%-1,23
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0520000,0540000,0510000,052000%-1,89
Sasa Polyester Sanayi A.Ş.0,0045600,0046640,0045600,004560%-2,23
Selcuk Gida Endustri Ihracat A.S.16,663017,095816,446616,6630%-3,75
Serve Film Prodüksiyon Eglence A.S.0,6322300,6808600,6200700,632230%-7,14
Soktas Tekstil Sanayi ve Ticaret A.S.1,17931,17931,15791,1579%0,00
Sonmez Filament Sentetik A.S.0,6142900,6357100,6142900,614290%-5,49
Sonmez Pamuklu Sanayii A.S.0,1174120,1218430,1107660,117412%-1,85
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,90002,92002,90002,9200%-2,67
Şekerbank T.A.Ş.0,1707500,1707500,1598100,159810%-7,59
Tat Gida Sanayi A.S.1,55561,57781,55561,5556%-2,78
Tek Art Insaat Ticaret Turizm A.S.2,12262,16932,09932,1226%-2,15
Tera Finansal Yatırımlar Holding A.Ş.0,2767200,2767200,2580810,276720%2,66
Tera Yatirim Teknoloji Holding A.Ş.0,3480140,3480140,3480140,348014%-3,17
Tofas Turk Otomobil Fabrikasi A.S.1,17591,21001,15881,1759%-4,17
Tukas Gida Sanayi ve Ticaret A.S.0,3240740,3240740,3148140,324074%0,00
Tupras Turkiye Petrol Rafinerileri A.S.1,01431,02861,01431,0143%-4,05
Turcas Petrol A.S.0,4690700,4754100,4500500,469070%-2,63
Turk Prysmian Kablo ve Sistemleri A.S.0,3217900,3285000,3217900,321790%-3,03
Turk Sise ve Cam Fabrikalari A.S.0,2166100,2166100,2092600,212940%0,00
Turkcell Iletisim Hizmetleri A.S.1,48891,50731,48891,4889%-3,58
Turkish Airlines Inc.0,000700000,000700000,000670000,00067000%-5,63
Turkiye Sigorta A.S.0,0226530,0226530,0219580,021958%-3,07
Turkiye Sınai Kalkınma Bankası A.Ş.0,0854500,0875900,0802900,081180%-9,53
Türk Tuborg Bira ve Malt Sanayii A.Ş.3,03463,03462,75562,7905%0,00
Türkiye Garanti Bankası A.Ş.0,3628200,3628200,3513100,357070%-3,12
Türkiye Kalkınma ve Yatırım Bankası A.Ş.0,4914100,4914100,4788100,478810%-2,56
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,4406800,5254200,4406800,440680%-20,00
Usak Seramik Sanayii A.S.0,0534970,0554310,0522080,053497%-3,49
Vakif Finansal Kiralama A.S.0,0047890,0047890,0042200,004220%-5,32
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0206070,0206070,0203580,020358%-1,21
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,2917100,2981900,2917100,291710%-2,17
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2105500,2132800,2050800,210550%0,00
Vestel Elektronik Sanayi ve Ticaret A.S.2,80002,85002,75002,8000%-3,45
Viking Kagit ve Seluloz A.S.0,3529400,3750000,3455900,352940%-5,88
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0340000,0340000,0330000,034000%0,00
Yapi ve Kredi Bankasi A.S.0,3193500,3385100,3129600,319350%-10,71
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,0867900,0907400,0848200,086790%-8,33
Yesil Yapi Endustrisi A.S.1,05781,05781,01651,0303%4,17
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0607500,0634500,0607500,060750%-5,26
Zorlu Enerji Elektrik Üretim A.Ş.520,99538,65503,33520,99%9,26