Amerikan Doları 50,0232 %0,01Euro 56,1698 %-0,00Gram Altın 6.567,00 %-0,02Ons Altın 4.060,42 %-0,02Brent Petrol 94,6248 %-0,59EUR/USD 1,1229 %-0,01Bitcoin 80.190,00 %0,06Ethereum 2.417,39 %-0,15

10 Eylül 2002 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,5809520,6095230,5714280,580952%-4,69
Afyon Çimento Sanayi T.A.Ş.0,0588100,0629100,0588100,058810%-8,51
Akbank T.A.Ş.0,9078600,9359400,8985000,907860%-4,90
Akçansa Çimento Sanayi ve Ticaret A.Ş.1,92002,01141,92001,9200%-8,70
Akenerji Elektrik Üretim A.Ş.1,22821,27611,19631,2282%-6,10
Akin Tekstil A.S.4,45004,45004,05004,1000%-9,89
Aksa Akrilik Kimya Sanayii A.Ş.0,0754950,0796890,0740970,075495%-5,26
Aksigorta A.Ş.0,7712800,7884200,7627100,771280%-4,26
Aksu Enerji Ve Ticaret A.S.0,6558600,7001800,6470000,655860%-5,13
Alarko Carrier Sanayi ve Ticaret A.S.6,00006,18755,93756,0000%-4,00
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0193310,0202090,0193310,019331%-2,22
Alarko Holding A.Ş.0,8233200,8571600,8120400,823320%-5,20
Alcatel Lucent Teletas Telekomunikasyon A.S.2,17002,26752,14562,1700%-6,32
Alkim Alkali Kimya A.S.0,2019200,2184040,2019200,201920%-9,26
Alkim Kagit Sanayi ve Ticaret A.S.0,0388090,0423800,0376190,038809%-9,45
Altinyunus Cesme Turistik Inc.0,9520501,12200,9180400,952050%-12,50
Anadolu Anonim Türk Sigorta Şirketi0,1680630,1738590,1661320,168063%-4,40
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,2954300,3065780,2954300,295430%-5,36
Anadolu Grubu Holding A.S.0,0498750,0525000,0498750,049875%0,00
Anadolu Hayat Emeklilik A.S.0,1797800,1915100,1797800,179780%-8,00
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,3379510,3631710,3379510,337951%-8,22
Arcelik A.S.3,333310,00003,18703,1870%-6,67
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,5153300,5549700,5087200,515330%-8,24
Arsan Tekstil Sanayi ve Ticaret A.S.0,1789030,1789030,1548710,157541%-10,61
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1911220,2168500,1874470,191122%-8,77
Ata Gayrimenkul Yatirim Ortakligi A.S.0,2926900,2962600,2891200,292690%0,00
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,2085100,2211500,2021900,208510%-5,72
Atlantis Yatirim Holding A.S.0,4755200,4755200,4755200,475520%-2,33
Atlas Yatırım Ortaklığı A.Ş.0,1859800,1977300,1859800,185980%-5,00
Avrasya Gayrimenkul Yatirim Ortakligi A.S.2,30722,42862,26672,3072%-6,56
Ayen Enerji A.S.0,7417900,7864700,7328500,741790%-7,78
Aygaz A.S.2,33332,33332,21212,2121%-6,41
Bagfas Bandirma Gübre Fabrikaları A.Ş.0,9221801,01920,9221800,922180%-11,63
Bak Ambalaj Sanayi ve Ticaret A.S.2,46982,46982,37942,3794%-3,66
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,12831,26931,10001,1283%-13,04
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0361820,0380860,0355470,036182%-6,56
Batisoke Cimento Sanayi ve Ticaret A.S.0,2987900,2987900,2669200,270900%-6,85
Besiktas Futbol Yatirimlari A.S.0,3764610,4111350,3764610,376461%-8,43
Big Medya Teknoloji Anonim Sirketi1,15501,15501,06961,0947%-7,23
Birlik Mensucat Fabric Industry and Trade Inc.2,71342,75452,71342,7134%0,00
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.0,6900000,7300000,6900000,690000%-4,17
Borusan Yatirim ve Pazarlama A.S.1,06671,13331,05001,0667%-5,88
Bosch Fren Sistemleri A.Ş.1,21001,25001,21001,2100%-1,63
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0443580,0443580,0415420,042950%-6,16
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.0,7195100,7682900,7195100,719510%-3,28
Burcelik Bursa Celik Dokum Sanayi A.S.0,0423070,0461530,0423070,042307%-9,84
Bursa Cimento Fabrikasi A.S.0,9842000,9842000,9735000,984200%0,00
Celik Halat ve Tel Sanayii A.S.0,8251700,8703900,8138700,825170%-8,75
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,2275900,2275900,2046000,218390%-4,04
Cim Beton Hazirbeton Prefabrication A.S.4,50004,50004,20004,2000%-8,70
Cimentas Izmir Cimento Fabrikasi A.S.3,93954,26113,93953,9395%-9,26
Coca-Cola İçecek A.Ş.1,68001,80001,68001,6800%-8,20
Cosmos Yatirim Holding A.S.0,3445100,3445100,3271100,327110%-5,05
Çelebi Hava Servisi A.Ş.5,76395,76395,20835,2778%-12,64
Çimsa Çimento Sanayi ve Ticaret A.Ş.1,77781,83331,75001,7778%-3,03
Dagi Yatirim Holding A.S.0,7268500,7268500,6770700,677070%-9,33
Dardanel Onentas Gida Sanayi A.S.0,4800000,5200000,4700000,480000%-9,43
Demisas Dokum Emaye Sanayi A.S.0,1755400,1885400,1733700,175540%-6,90
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.1,27501,37501,25001,2750%-8,93
Derimod Konfeksiyon Ayakkabi A.S.0,2210500,2390900,2210500,221050%-9,26
Deva Holding A.S.0,2359600,2359600,2232100,235960%5,71
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.0,9700001,02500,9600000,970000%-5,37
Dogan Burda Magazine Publishing and Media Inc.1,15501,15501,06711,0922%-7,45
Dogan Sirketler Grubu Holdings A.S.0,5477200,5477200,5102000,517710%-8,00
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,4268360,4432530,4213640,426836%-3,70
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,4268400,4432500,4213600,426840%-3,70
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,1156600,1224600,1156600,115660%-7,27
Dogusan Boru Sanayii ve Ticaret A.S.0,5465500,5954900,5302300,546550%-8,22
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.0,6031900,6031900,5529200,567280%-7,06
Dunya Holding A.Ş.9,370510,32119,23479,3705%-9,21
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0265210,0293940,0254160,026521%-14,29
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1851850,1851850,1759250,175925%-7,77
Eczacibasi Yatirim Holding A.S.0,9333301,05000,9333300,933330%-25,33
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.1,30031,30031,20391,2039%-5,66
Ege Endustri ve Ticaret A.S.9,10009,60009,00009,1000%-4,21
Ege Profil ve Sanayi A.S.0,1104810,1104810,1088800,110481%0,00
Ege Seramik Sanayi ve Ticaret A.Ş.0,3757600,4060600,3697000,375760%-7,46
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,4252300,4575300,4252300,425230%-7,06
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,1457800,1546700,1440000,145780%-6,81
Emek Elektrik Endüstrisi A.Ş.0,5189700,5716200,5039300,518970%-11,54
Eminis Ambalaj A.S.1,53041,53041,33671,4142%-3,95
Enka Insaat ve Sanayi A.S.0,3926400,4016660,3881270,392640%-3,33
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.0,8613000,9004500,8613000,861300%-5,71
Eregli Demir ve Celik Fabrikalari T.A.S.0,1413300,1471380,1393930,141330%-5,19
Ersu Meyve ve Gida Sanayi A.S.0,8415500,8594500,8236400,841550%2,17
Escort Teknoloji Yatırım A.Ş.0,0485970,0522640,0485970,048597%-3,63
Federal-Mogul Izmit Piston1,42861,50001,42861,4286%-4,76
Ford Otomotiv Sanayi A.Ş.0,3562500,3687500,3500000,356250%-5,00
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0029150,0030630,0028660,002915%-4,83
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.0,9921901,04180,9797900,992190%-5,88
Garanti Faktoring A.S.0,2191400,2191400,2146200,219140%-1,02
Garanti Yatirim Ortakligi A.S.0,0792200,0792200,0757700,075770%-3,31
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0341000,0377210,0331940,034100%-9,60
Goodyear Lastikleri T.A.Ş.0,0689970,0713490,0627240,068997%-1,12
Göltaş Göller Bölgesi Çimento A.Ş.2,84003,12002,84002,8400%-11,25
GSD Denizcilik Gayrimenkul A.Ş.0,2000000,2099900,2000000,200000%-4,76
GSD Holding A.S.0,2866700,2866700,2627800,268750%-6,25
Gubre Fabrikalari T.A.S.0,0711000,0748500,0711000,071100%-7,33
Hacı Ömer Sabancı Holding A.Ş.1,92102,02621,89471,9210%-6,41
Hektaş Ticaret T.A.Ş.0,0113140,0113140,0103440,010560%-6,66
Hürriyet Gazetecilik ve Matbaacılık A.Ş.1,27781,27781,22741,2274%-6,41
ICBC Turkey Bank A.S.0,2600700,2874500,2532300,260070%-9,53
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,0830000,0920000,0810000,083000%-10,75
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,3744600,4243900,3578200,374460%-3,23
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,5125000,5500000,5125000,512500%-8,89
Ihlas Holding A.S.0,4950000,5578600,4871400,495000%-11,27
Intema Insaat ve Tesisat Malzeme A.S.1,10801,10800,9955900,995590%-20,51
Inveo Yatırım Holding A.Ş.0,0173790,0178550,0173790,017379%-2,67
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,5474800,5984100,5411200,547480%-8,51
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,5474840,5984130,5411180,547484%-8,51
Is Finansal Kiralama A.S.0,0498900,0525500,0498900,049890%-5,06
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,3191700,3332500,3144700,319170%-5,55
Isiklar Enerji ve Yapı Holding A.Ş.1,10001,25001,10001,1000%-12,00
Izmir Demir Celik Sanayi A.S.0,1618500,1950500,1618500,161850%-22,00
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,6096700,6555600,6096700,609670%-4,12
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,0353300,0353300,0314000,032050%-12,50
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0188300,0221100,0188300,018830%-16,39
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0365100,0365100,0317500,033340%-13,69
Karsan Otomotiv Sanayii ve Ticaret A.S.1,50191,56201,47191,5019%-5,66
Karsu Tekstil Sanayii ve Ticaret A.S.0,5750000,6333300,5583300,575000%-10,39
Kartonsan Karton Sanayi ve Ticaret A.Ş.37,857137,857136,428637,1429%0,00
Kent Gıda Maddeleri Sanayii A.Ş.0,0132500,0137500,0132500,013250%-3,64
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,0559600,0595700,0541500,055960%-8,82
Kervansaray Yatirim Holding A.S.1,06161,12881,04811,0616%-7,06
Klimasan Klima Sanayi ve Ticaret A.Ş.0,9393901,03030,9393900,939390%-11,43
Koç Holding A.Ș.4,42464,57214,35094,4246%-6,25
Konfrut Gida Sanayi ve Ticaret A.S.0,0402340,0402340,0375000,038281%-3,92
Konya Cimento Sanayii A.S.8,60009,20008,50008,6000%-4,44
Kordsa Teknik Tekstil A.S.0,0736880,0771960,0736880,073688%-5,62
Kristal Kola ve Meşrubat Sanayi A.Ş.13,988313,988313,221813,9883%0,00
Kuvva Gıda Ticaret ve Sanayi A.Ş.0,5714380,6565460,5592800,571438%-6,00
Kütahya Porselen Sanayi A.Ş.0,9090900,9740300,8928600,909090%-8,20
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0796270,0807030,0774750,079627%-1,33
Logo Yazilim Sanayi ve Ticaret A.S.1,04171,12501,02781,0417%-8,54
Luks Kadife Ticaret Sanayii A.S.1,06921,17321,05441,0692%-8,86
Lydia Holding AS0,5906900,5906900,5151360,542610%-9,20
Makina Takim Endustrisi A.S.0,4187300,4551400,4096200,418730%-9,80
Marmaris Altinyunus Turistik Tesisler A.S.1,83331,97221,83331,8333%-5,71
Marshall Boya ve Vernik Sanayi A.Ş.10,092910,73379,772510,0929%-5,97
Marti Otel İşletmeleri A.Ş.0,4200000,4200000,3900000,390000%-8,24
Mazhar Zorlu Holding A.S.0,4700000,5200000,4700000,470000%-11,32
Menderes Tekstil Sanayi ve Ticaret A.S.0,2725700,2967200,2691200,272570%-9,19
Merko Gıda Sanayi ve Ticaret A.Ş.1,11071,15521,09301,1107%0,00
Metro Ticari ve Mali Yatirimlar Holding A.S.0,5504700,6106700,5418700,550470%-9,86
Metro Yatirim Ortakligi A.S.0,5400000,5933300,5400000,540000%-10,00
Migros Ticaret Anonim Sirketi5,13335.266.670,005.066.670,005.266.670,00%-1,25
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,5906900,5906900,5151400,542610%-9,20
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,4116600,4512500,4037500,411660%-8,77
Mondi Turkey Corrugated Cardboard Inc.0,4116640,4512480,4037480,411664%-8,77
Net Holding A.S.0,1063100,1172100,1035800,106310%-9,30
Netas Telekomunikasyon A.S.2,27502,37502,22502,2750%-4,21
Nuh Cimento Sanayi A.S.1,52501,52501,45001,4750%-4,84
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,3000000,3125000,2875000,300000%-5,88
Otokar Otomotiv ve Savunma Sanayi A.Ş.3,10133,46043,01963,1013%-6,86
Oyak Cimento Fabrikalari A.S.0,2174630,2174630,2096030,209603%-3,61
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0039670,0042360,0039000,003967%0,00
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.7,60007,60006,90007,0000%-13,58
Parsan Makina Parçaları Sanayi A.Ş.0,1940800,2180000,1887600,194080%-13,09
Penguen Gıda Sanayi A.Ş.1,18521,24261,16611,1852%-6,06
Petkim Petrokimya Holding A.S.0,4750400,5041200,4750400,475040%-7,55
Petrokent Turizm A.Ş.5,50806,01805,30405,5080%-8,47
Pınar Entegre Et ve Un Sanayi A.Ş.0,0565470,0595230,0559520,056547%-5,00
Pinar Su Sanayi ve Ticaret A.S.0,0474580,0474580,0434260,043426%-9,68
Pinar Sut Mamulleri Sanayii A.S.0,0901470,0960590,0876840,090147%-6,15
QNB Bank A.Ş.0,0946160,1023720,0930650,094616%-7,58
QNB Finansal Kiralama A.S.0,3191800,3298200,3191800,319180%-4,76
QNB Finansal Kiralama A.Ş.0,0367030,0379270,0367030,036703%-5,06
QNB Finansbank A.Ş.0,1553400,1680700,1527900,155340%-7,57
Ral Yatirim Holding A.S.0,1001670,1095580,0978190,100167%-8,57
Ray Sigorta A.S.0,9712401,01260,9505800,971240%-2,08
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,4150000,4600000,4050000,415000%-10,75
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.1,55441,89981,55441,5544%-19,64
Sanko Pazarlama İthalat İhracat A.Ş.1,12131,20761,10401,1213%-19,75
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0500000,0520000,0490000,050000%-3,85
Sasa Polyester Sanayi A.Ş.0,0044560,0047670,0044560,004456%-6,52
Selcuk Gida Endustri Ihracat A.S.14,931816,446614,715414,9318%-9,21
Serve Film Prodüksiyon Eglence A.S.0,5714400,6565500,5592800,571440%-6,00
Soktas Tekstil Sanayi ve Ticaret A.S.1,15791,15791,09361,1150%-1,89
Sonmez Filament Sentetik A.S.0,5857100,6500000,5785700,585710%-9,89
Sonmez Pamuklu Sanayii A.S.0,0996890,1129810,0974740,099689%-15,09
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,62002,69002,62002,6900%3,86
Şekerbank T.A.Ş.0,1663800,1663800,1532400,153240%-4,11
Tat Gida Sanayi A.S.1,48891,57781,44441,4889%-5,63
Tek Art Insaat Ticaret Turizm A.S.1,84272,02931,77281,8427%-11,24
Tera Finansal Yatırımlar Holding A.Ş.0,2623820,2623820,2437430,243743%-9,57
Tera Yatirim Teknoloji Holding A.Ş.0,3080780,3080780,3080780,308078%-10,00
Tofas Turk Otomobil Fabrikasi A.S.1,03961,12481,00551,0396%-8,96
Tukas Gida Sanayi ve Ticaret A.S.0,3111110,3240740,3111110,311111%-5,62
Tupras Turkiye Petrol Rafinerileri A.S.0,9857141,04290,9714280,985714%-5,48
Turcas Petrol A.S.0,3866700,4247000,3803300,386670%-11,59
Turk Prysmian Kablo ve Sistemleri A.S.0,3083900,3251500,3016800,308390%-8,00
Turk Sise ve Cam Fabrikalari A.S.0,2019200,2019200,1872400,190910%-7,14
Turkcell Iletisim Hizmetleri A.S.1,47101,52571,45251,4710%-3,59
Turkish Airlines Inc.0,000760000,000760000,000700000,00071000%-6,58
Turkiye Sigorta A.S.0,0284900,0284900,0233480,024043%-7,98
Turkiye Sınai Kalkınma Bankası A.Ş.0,0783300,0802900,0754800,075480%-3,64
Türk Tuborg Bira ve Malt Sanayii A.Ş.2,79052,79052,61602,7207%0,00
Türkiye Garanti Bankası A.Ş.0,3455500,3455500,3225100,328270%-8,07
Türkiye Kalkınma ve Yatırım Bankası A.Ş.0,4788100,4788100,4599100,459910%-5,19
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,3898300,4661000,3813600,389830%-14,82
Usak Seramik Sanayii A.S.0,0502750,0515640,0483410,050275%-4,88
Vakif Finansal Kiralama A.S.0,0040300,0040300,0036980,003698%-9,30
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0193580,0193580,0184840,018484%-6,33
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,2787400,3046700,2787400,278740%-8,51
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,1859400,2105500,1859400,185940%-12,82
Vestel Elektronik Sanayi ve Ticaret A.S.2,65002,85002,60002,6500%-7,02
Viking Kagit ve Seluloz A.S.0,3235300,3382400,3161800,323530%-6,38
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0310000,0310000,0290000,031000%0,00
Yapi ve Kredi Bankasi A.S.0,2618600,2682500,2554800,261860%-2,38
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,0828500,0907400,0828500,082850%-10,64
Yesil Yapi Endustrisi A.S.1,15391,15391,01651,0303%-10,71
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0600750,0634500,0600750,060075%-6,32
Zorlu Enerji Elektrik Üretim A.Ş.503,33529,82503,33503,33%-3,39