Amerikan Doları 50,0425 %0,05Euro 56,2421 %0,12Gram Altın 6.588,50 %0,30Ons Altın 4.071,99 %0,26Brent Petrol 94,5577 %-0,66EUR/USD 1,1239 %0,08Bitcoin 80.723,30 %0,73Ethereum 2.429,86 %0,37

25 Eylül 2002 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,5714280,5714280,5523800,571428%1,69
Afyon Çimento Sanayi T.A.Ş.0,0629100,0629100,0615400,062910%0,00
Akbank T.A.Ş.0,8891400,9172200,8891400,889140%-3,06
Akçansa Çimento Sanayi ve Ticaret A.Ş.1,96571,98861,92001,9657%0,00
Akenerji Elektrik Üretim A.Ş.1,22821,24421,21231,2282%0,00
Akin Tekstil A.S.4,50004,50004,40004,4500%1,14
Aksa Akrilik Kimya Sanayii A.Ş.0,0810880,0824860,0796890,081088%-1,69
Aksigorta A.Ş.0,7627100,7712800,7455700,762710%-1,11
Aksu Enerji Ve Ticaret A.S.0,6735900,6735900,6647300,673590%0,00
Alarko Carrier Sanayi ve Ticaret A.S.6,06256,06256,00006,0625%-2,02
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0184520,0193310,0184520,018452%-4,55
Alarko Holding A.Ş.0,8120400,8233200,8007700,812040%-2,70
Alcatel Lucent Teletas Telekomunikasyon A.S.2,07242,12122,04812,0724%-2,30
Alkim Alkali Kimya A.S.0,2043930,2060410,2002720,204393%-0,80
Alkim Kagit Sanayi ve Ticaret A.S.0,0404760,0411900,0400000,040476%-2,86
Altinyunus Cesme Turistik Inc.0,8840400,9010400,8670400,884040%-3,70
Anadolu Anonim Türk Sigorta Şirketi0,1738590,1757910,1719270,173859%-1,10
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,3065780,3121530,2954300,306578%1,85
Anadolu Grubu Holding A.S.0,0472500,0498750,0472500,047250%-5,26
Anadolu Hayat Emeklilik A.S.0,1876000,1915100,1836900,187600%-2,04
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,3883910,3934350,3783030,388391%-2,53
Arcelik A.S.3,414610,24393,33333,3333%0,00
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,5285400,5351500,5219300,528540%-2,44
Arsan Tekstil Sanayi ve Ticaret A.S.0,2002650,2002650,1842430,197595%5,71
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1837710,1984730,1800960,183771%-3,85
Ata Gayrimenkul Yatirim Ortakligi A.S.0,2855500,2855500,2855500,285550%-2,44
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,2085100,2148300,2021900,208510%-2,94
Atlantis Yatirim Holding A.S.0,4868400,4868400,4868400,486840%-1,15
Atlas Yatırım Ortaklığı A.Ş.0,1977300,1977300,1908800,197730%1,00
Avrasya Gayrimenkul Yatirim Ortakligi A.S.2,34762,38812,30722,3476%1,75
Ayen Enerji A.S.0,7328500,7417900,7239100,732850%-2,38
Aygaz A.S.2,39392,39392,30302,3636%-1,27
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,23771,26191,21341,2377%-1,92
Bak Ambalaj Sanayi ve Ticaret A.S.2,74092,74092,62042,7409%3,41
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,09441,10571,08311,0944%-3,00
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0361820,0368170,0355470,036182%0,00
Batisoke Cimento Sanayi ve Ticaret A.S.0,2788700,2788700,2669200,266920%-4,29
Besiktas Futbol Yatirimlari A.S.0,3368330,3417870,3318800,336833%-1,45
Big Medya Teknoloji Anonim Sirketi1,22021,22021,14491,1951%-0,83
Birlik Mensucat Fabric Industry and Trade Inc.2,75452,75452,63122,7545%0,00
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.0,7900000,8000000,7600000,790000%-1,25
Borusan Yatirim ve Pazarlama A.S.1,16671,18331,13331,1667%-1,41
Bosch Fren Sistemleri A.Ş.1,20001,20001,17001,2000%0,00
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0450620,0450620,0436540,045062%-1,54
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.0,6951200,6951200,6829300,695120%-1,72
Burcelik Bursa Celik Dokum Sanayi A.S.0,0415380,0423070,0407690,041538%0,00
Bursa Cimento Fabrikasi A.S.0,9842000,9842000,9735000,984200%0,00
Celik Halat ve Tel Sanayii A.S.0,8251700,8364800,8138700,825170%-1,35
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,2252900,2252900,2206900,225290%0,00
Cim Beton Hazirbeton Prefabrication A.S.4,40004,40004,30004,3500%-1,14
Cimentas Izmir Cimento Fabrikasi A.S.2,53262,61302,53262,5326%-3,08
Coca-Cola İçecek A.Ş.1,75001,75001,68001,7500%1,16
Cosmos Yatirim Holding A.S.0,3827900,3827900,3566900,365390%-4,55
Çelebi Hava Servisi A.Ş.5,34725,34725,20835,3472%-1,28
Çimsa Çimento Sanayi ve Ticaret A.Ş.1,75001,77781,75001,7500%0,00
Dagi Yatirim Holding A.S.0,7268500,7268500,6870200,706940%0,00
Dardanel Onentas Gida Sanayi A.S.0,5000000,5100000,4900000,500000%-1,96
Demisas Dokum Emaye Sanayi A.S.0,1777000,1777000,1733700,177700%0,00
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.1,27501,27501,27501,2750%-1,92
Derimod Konfeksiyon Ayakkabi A.S.0,2661600,2706700,2571400,266160%-1,67
Deva Holding A.S.0,4591700,4591700,4272900,433660%-1,45
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.1,00001,03000,9800001,0000%-0,99
Dogan Burda Magazine Publishing and Media Inc.1,21771,21771,14241,1926%-1,04
Dogan Sirketler Grubu Holdings A.S.0,5627300,5627300,5402200,555220%-1,33
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,5745870,5910040,5636420,574587%-2,78
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,5745900,5882700,5609100,574590%-2,33
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,1179300,1202000,1156600,117930%-1,89
Dogusan Boru Sanayii ve Ticaret A.S.0,7178500,7178500,6689100,717850%6,02
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.0,5888300,5888300,5816500,588830%0,00
Dunya Holding A.Ş.9,777910,04959,64219,7779%-4,00
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0331520,0338150,0327100,033152%-3,23
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,1759250,1759250,1722220,175925%-1,04
Eczacibasi Yatirim Holding A.S.0,8333300,8666700,8166700,833330%-3,85
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.1,27621,27621,13171,2521%-1,89
Ege Endustri ve Ticaret A.S.9,70009,80009,50009,7000%-1,02
Ege Profil ve Sanayi A.S.0,1088800,1088800,1088800,108880%0,00
Ege Seramik Sanayi ve Ticaret A.Ş.0,4969700,4969700,4606100,496970%5,13
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,4413800,4521500,4360000,441380%-3,53
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,1511100,1546700,1493300,151110%-2,30
Emek Elektrik Endüstrisi A.Ş.0,5490600,5565800,5415400,549060%-1,35
Eminis Ambalaj A.S.1,35611,35611,31731,3367%-2,82
Enka Insaat ve Sanayi A.S.0,4061790,4106920,4016660,406179%-2,17
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.0,9265500,9526500,9004500,926550%1,43
Eregli Demir ve Celik Fabrikalari T.A.S.0,1297130,1316490,1258410,129713%0,00
Ersu Meyve ve Gida Sanayi A.S.0,7341100,7520200,7251600,734110%-3,53
Escort Teknoloji Yatırım A.Ş.0,0476800,0495140,0467630,047680%-3,70
Federal-Mogul Izmit Piston1,42861,44291,40001,4286%0,00
Ford Otomotiv Sanayi A.Ş.0,3562500,3625000,3500000,356250%-3,39
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0034590,0036560,0034090,003459%-2,78
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.0,9425800,9797900,9301800,942580%-5,00
Garanti Faktoring A.S.0,2236500,2259100,2168800,223650%1,02
Garanti Yatirim Ortakligi A.S.0,0792200,0792200,0757700,077500%-2,17
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0331940,0341000,0325910,033194%-4,35
Goodyear Lastikleri T.A.Ş.0,0713490,0713490,0713490,071349%-1,09
Göltaş Göller Bölgesi Çimento A.Ş.2,80002,80002,76002,8000%-1,41
GSD Denizcilik Gayrimenkul A.Ş.0,2099900,2133300,2066600,209990%-1,57
GSD Holding A.S.0,2777100,2777100,2717400,274720%-2,13
Gubre Fabrikalari T.A.S.0,0755900,0767200,0729800,075590%-3,82
Hacı Ömer Sabancı Holding A.Ş.1,99992,02621,94731,9999%-1,30
Hektaş Ticaret T.A.Ş.0,0127150,0127150,0118530,012392%-2,54
Hürriyet Gazetecilik ve Matbaacılık A.Ş.1,24421,24421,19381,2274%-2,67
ICBC Turkey Bank A.S.0,2669200,2669200,2532300,266920%0,00
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,0890000,0890000,0880000,089000%-2,20
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,4035900,4077500,3994300,403590%-3,96
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,5375000,5500000,5250000,537500%-2,27
Ihlas Holding A.S.0,5107100,5185700,5028600,510710%-1,52
Intema Insaat ve Tesisat Malzeme A.S.0,6166200,6166200,5716600,610200%3,26
Inveo Yatırım Holding A.Ş.0,0171410,0185690,0171410,017141%-2,70
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,5665800,5729500,5538500,566580%-1,11
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,5665830,5729490,5538500,566583%-1,11
Is Finansal Kiralama A.S.0,0498900,0505500,0492200,049890%-1,31
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,3332500,3379400,3285500,333250%-1,39
Isiklar Enerji ve Yapı Holding A.Ş.1,25001,27501,22501,2500%-1,96
Izmir Demir Celik Sanayi A.S.0,1543800,1593600,1510600,154380%3,33
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,5900000,6358900,5900000,590000%-7,22
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,0346700,0346700,0333600,034670%1,91
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0208800,0208800,0200600,020880%2,00
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0338700,0338700,0328100,033340%-1,56
Karsan Otomotiv Sanayii ve Ticaret A.S.1,56201,59201,53201,5620%0,00
Karsu Tekstil Sanayii ve Ticaret A.S.0,6416700,6583300,6333300,641670%-1,28
Kartonsan Karton Sanayi ve Ticaret A.Ş.36,428636,428635,000035,0000%-3,92
Kent Gıda Maddeleri Sanayii A.Ş.0,0137500,0140000,0135000,013750%1,85
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,0568600,0586700,0559600,056860%-3,09
Kervansaray Yatirim Holding A.S.1,10191,11531,08841,1019%-2,38
Klimasan Klima Sanayi ve Ticaret A.Ş.0,9545500,9697000,9393900,954550%-3,08
Koç Holding A.Ș.4,64594,71964,57214,6459%-3,08
Konfrut Gida Sanayi ve Ticaret A.S.0,0351560,0351560,0347650,034765%-2,20
Konya Cimento Sanayii A.S.8,70008,70008,60008,7000%0,00
Kordsa Teknik Tekstil A.S.0,0771960,0780740,0754420,077196%-1,12
Kristal Kola ve Meşrubat Sanayi A.Ş.13,988313,988313,796613,7966%-2,70
Kuvva Gıda Ticaret ve Sanayi A.Ş.0,5301000,5471210,5228050,530100%-3,11
Kütahya Porselen Sanayi A.Ş.0,9577900,9577900,9090900,957790%0,00
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0753230,0753230,0742470,075323%0,00
Logo Yazilim Sanayi ve Ticaret A.S.1,08331,09721,05561,0833%-2,50
Luks Kadife Ticaret Sanayii A.S.0,9801300,9949800,9801300,980130%-2,94
Lydia Holding AS0,5906900,5906900,5700840,583821%-2,30
Makina Takim Endustrisi A.S.0,3914200,4187300,3914200,391420%-6,52
Marmaris Altinyunus Turistik Tesisler A.S.1,86111,86111,83331,8611%-1,47
Marshall Boya ve Vernik Sanayi A.Ş.11,534811,855211,534811,5348%-1,37
Marti Otel İşletmeleri A.Ş.0,4050000,4050000,3900000,400000%-1,23
Mazhar Zorlu Holding A.S.0,5100000,5100000,5000000,510000%-1,92
Menderes Tekstil Sanayi ve Ticaret A.S.0,2932700,2967200,2898200,293270%-1,16
Merko Gıda Sanayi ve Ticaret A.Ş.0,9774351,00410,9596630,977435%-2,65
Metro Ticari ve Mali Yatirimlar Holding A.S.0,5418700,5504700,5332600,541870%-1,56
Metro Yatirim Ortakligi A.S.0,5466700,5466700,5400000,546670%-1,20
Migros Ticaret Anonim Sirketi5,33335.400.000,005.200.000,005.400.000,00%1,25
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,5906900,5906900,5700800,583820%-2,30
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,4512500,4512500,4354100,451250%0,00
Mondi Turkey Corrugated Cardboard Inc.0,4512480,4512480,4354140,451248%0,00
Net Holding A.S.0,1117600,1144800,1090300,111760%-2,38
Netas Telekomunikasyon A.S.2,25002,25002,20002,2500%0,00
Nuh Cimento Sanayi A.S.1,70001,70001,55001,6250%6,56
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,3187500,3250000,3125000,318750%-1,92
Otokar Otomotiv ve Savunma Sanayi A.Ş.2,97073,10132,93802,9707%-4,21
Oyak Cimento Fabrikalari A.S.0,2148430,2148430,2122230,212223%-1,22
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0041020,0041690,0040350,004102%0,00
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.7,00007,00006,90007,0000%-1,41
Parsan Makina Parçaları Sanayi A.Ş.0,1993900,2047100,1967400,199390%-2,60
Penguen Gıda Sanayi A.Ş.1,41461,45281,33821,4146%4,23
Petkim Petrokimya Holding A.S.0,5041200,5332000,4944300,504120%5,05
Petrokent Turizm A.Ş.7,03807,85406,42607,0380%0,00
Pınar Entegre Et ve Un Sanayi A.Ş.0,0577380,0577380,0565470,057738%-1,02
Pinar Su Sanayi ve Ticaret A.S.0,0474580,0474580,0465280,047458%-1,29
Pinar Sut Mamulleri Sanayii A.S.0,0926100,0926100,0926100,092610%-2,59
QNB Bank A.Ş.0,0961670,0977180,0930650,096167%-1,59
QNB Finansal Kiralama A.S.0,3191800,3245000,3191800,319180%-3,23
QNB Finansal Kiralama A.Ş.0,0367030,0374380,0367030,036703%-3,23
QNB Finansbank A.Ş.0,1578900,1604300,1527900,157890%-1,58
Ral Yatirim Holding A.S.0,0978190,1001670,0978190,097819%-3,85
Ray Sigorta A.S.0,9299100,9712400,9299100,929910%-4,26
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,4450000,4450000,4400000,445000%-2,20
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.1,64421,69251,64421,6442%-2,86
Sanko Pazarlama İthalat İhracat A.Ş.1,17301,19031,15581,1730%-1,45
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0510000,0530000,0500000,051000%-1,92
Sasa Polyester Sanayi A.Ş.0,0048710,0048710,0047670,004871%-4,08
Selcuk Gida Endustri Ihracat A.S.15,581016,013815,364615,5810%-4,00
Serve Film Prodüksiyon Eglence A.S.0,5288800,5471200,5228100,528880%-3,33
Soktas Tekstil Sanayi ve Ticaret A.S.1,11501,11501,07211,0936%-1,92
Sonmez Filament Sentetik A.S.0,5714300,6000000,5571400,571430%-2,44
Sonmez Pamuklu Sanayii A.S.0,1129810,1151970,1107660,112981%-1,92
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,30002,30002,28002,2800%-0,44
Şekerbank T.A.Ş.0,1663800,1663800,1598100,164190%1,35
Tat Gida Sanayi A.S.1,46671,48891,46671,4667%0,00
Tek Art Insaat Ticaret Turizm A.S.1,77281,77281,74941,7728%-1,30
Tera Finansal Yatırımlar Holding A.Ş.0,2623820,2623820,2480450,255214%0,00
Tera Yatirim Teknoloji Holding A.Ş.0,2624370,2624370,2624370,262437%0,00
Tofas Turk Otomobil Fabrikasi A.S.1,02251,03961,00551,0225%-1,64
Tukas Gida Sanayi ve Ticaret A.S.0,3111110,3148140,3055550,311111%-1,18
Tupras Turkiye Petrol Rafinerileri A.S.0,9571420,9857140,9428570,957142%-2,90
Turcas Petrol A.S.0,4247000,4247000,4120200,424700%-1,47
Turk Prysmian Kablo ve Sistemleri A.S.0,3117400,3150900,3117400,311740%-2,10
Turk Sise ve Cam Fabrikalari A.S.0,1982500,1982500,1909100,198250%1,89
Turkcell Iletisim Hizmetleri A.S.1,45251,48891,43411,4525%-2,44
Turkish Airlines Inc.0,000680000,000680000,000650000,00067000%-4,29
Turkiye Sigorta A.S.0,0275170,0275170,0264060,027101%0,00
Turkiye Sınai Kalkınma Bankası A.Ş.0,0811800,0832100,0797600,079760%-3,44
Türk Tuborg Bira ve Malt Sanayii A.Ş.3,31373,31373,06953,2788%3,30
Türkiye Garanti Bankası A.Ş.0,3397900,3397900,3225100,334030%-1,70
Türkiye Kalkınma ve Yatırım Bankası A.Ş.0,4725100,4725100,4032100,453610%-1,37
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,4491500,4576300,4406800,449150%-1,85
Usak Seramik Sanayii A.S.0,0541420,0547860,0528530,054142%-1,18
Vakif Finansal Kiralama A.S.0,0042200,0042200,0040300,004172%1,14
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0203580,0203580,0193580,019983%0,00
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,2917100,2981900,2852200,291710%0,00
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2242200,2296900,2187500,224220%5,13
Vestel Elektronik Sanayi ve Ticaret A.S.2,60002,65002,55002,6000%-1,89
Viking Kagit ve Seluloz A.S.0,3308800,3602900,3235300,330880%0,00
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0310000,0310000,0290000,031000%0,00
Yapi ve Kredi Bankasi A.S.0,2746400,2746400,2618600,274640%2,38
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,0848200,0848200,0828500,084820%0,00
Yesil Yapi Endustrisi A.S.1,34621,34621,29131,3050%1,06
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0617620,0617620,0617620,061762%-1,08
Zorlu Enerji Elektrik Üretim A.Ş.512,15520,99459,17512,15%0,00