Amerikan Doları 50,0312 %0,03Euro 56,1999 %0,05Gram Altın 6.569,00 %0,02Ons Altın 4.060,91 %-0,01Brent Petrol 94,8571 %-0,34EUR/USD 1,1233 %0,02Bitcoin 80.436,00 %0,37Ethereum 2.427,64 %0,27

12 Kasım 2002 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,6952380,7238090,6952380,695238%-2,67
Afyon Çimento Sanayi T.A.Ş.0,0806900,0820600,0793200,080690%0,00
Akbank T.A.Ş.1,05011,10741,05011,0501%-5,17
Akçansa Çimento Sanayi ve Ticaret A.Ş.2,62862,74292,57142,6286%-6,12
Akenerji Elektrik Üretim A.Ş.1,57921,64301,54731,5792%-1,00
Akin Tekstil A.S.4,10004,10003,80003,8500%-7,23
Aksa Akrilik Kimya Sanayii A.Ş.0,1118450,1174370,1118450,111845%-3,61
Aksigorta A.Ş.1,02841,07980,9941001,0284%-3,23
Aksu Enerji Ve Ticaret A.S.0,7976700,8419900,7976700,797670%-4,26
Alarko Carrier Sanayi ve Ticaret A.S.8,00008,25007,87508,0000%-1,54
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0232850,0246030,0228450,023285%-3,63
Alarko Holding A.Ş.1,03761,06021,02631,0376%-3,16
Alcatel Lucent Teletas Telekomunikasyon A.S.2,80392,98682,68202,8039%-6,12
Alkim Alkali Kimya A.S.0,2348870,2513700,2307660,234887%-6,56
Alkim Kagit Sanayi ve Ticaret A.S.0,0483330,0507140,0483330,048333%-5,58
Altinyunus Cesme Turistik Inc.0,9180401,02000,9180400,918040%-10,00
Anadolu Anonim Türk Sigorta Şirketi0,2472660,2665840,2414710,247266%-7,25
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,3288750,3455980,3233010,328875%-4,84
Anadolu Grubu Holding A.S.0,0603750,0630000,0603750,060375%0,00
Anadolu Hayat Emeklilik A.S.0,2618600,2853100,2618600,261860%-6,94
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,4917940,5422350,4917940,491794%-7,14
Arcelik A.S.4,471513,41464,14634,1463%-5,56
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,6012200,6210400,5747900,601220%-3,19
Arsan Tekstil Sanayi ve Ticaret A.S.0,3538010,3538010,3404500,347126%0,00
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,2205250,2278760,2094990,220525%1,69
Ata Gayrimenkul Yatirim Ortakligi A.S.0,3569300,4283200,3569300,356930%-12,28
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,2906500,3159300,2843300,290650%-9,81
Atlantis Yatirim Holding A.S.0,6793100,7642300,6793100,679310%-11,11
Atlas Yatırım Ortaklığı A.Ş.0,3034400,3181300,3034400,303440%-8,82
Avrasya Gayrimenkul Yatirim Ortakligi A.S.2,34762,59052,34762,3476%-9,37
Ayen Enerji A.S.0,9160601,00540,9160600,916060%-8,89
Aygaz A.S.3,25763,25763,03033,0303%-6,98
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,43181,48031,40751,4318%-1,67
Bak Ambalaj Sanayi ve Ticaret A.S.4,36734,36734,21674,2167%-5,08
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,29751,41031,26931,2975%-13,21
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0482430,0507820,0482430,048243%-2,56
Batisoke Cimento Sanayi ve Ticaret A.S.0,3505800,3505800,3306600,330660%-5,68
Besiktas Futbol Yatirimlari A.S.0,3814140,3962740,3764610,381414%-1,28
Big Medya Teknoloji Anonim Sirketi1,33071,33071,23031,2554%-7,41
Birlik Mensucat Fabric Industry and Trade Inc.3,28903,65903,28903,2890%-10,11
Blume Metal Kimya Anonim Sirketi0,8942130,9515340,8827480,894213%2,63
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.1,02001,08001,02001,0200%-3,77
Borusan Yatirim ve Pazarlama A.S.1,90002,00001,86671,9000%-5,00
Bosch Fren Sistemleri A.Ş.1,40001,47001,40001,4000%-6,67
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0605530,0605530,0584410,059145%-4,54
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.0,9756100,9878000,9756100,975610%-4,76
Burcelik Bursa Celik Dokum Sanayi A.S.0,0430760,0461530,0423070,043076%-8,20
Bursa Cimento Fabrikasi A.S.1,04301,17681,04301,0430%-11,36
Celik Halat ve Tel Sanayii A.S.1,19821,28861,15301,1982%-10,17
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,3126400,3126400,2942500,298850%-1,52
Cim Beton Hazirbeton Prefabrication A.S.6,20006,20005,70005,7000%-6,56
Cimentas Izmir Cimento Fabrikasi A.S.3,73854,01993,73853,7385%-7,00
Coca-Cola İçecek A.Ş.2,45002,60002,40002,4500%-5,77
Cosmos Yatirim Holding A.S.0,4610900,4610900,4262900,426290%-10,91
Çelebi Hava Servisi A.Ş.6,31946,31945,83335,8333%-9,68
Çimsa Çimento Sanayi ve Ticaret A.Ş.2,36112,44442,36112,3611%-2,30
Dagi Yatirim Holding A.S.0,9757700,9757700,9160300,925990%-8,82
Dardanel Onentas Gida Sanayi A.S.0,6600000,7600000,6300000,660000%-17,50
Demisas Dokum Emaye Sanayi A.S.0,2058800,2123800,2037100,205880%-3,06
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.1,40001,50001,40001,4000%-11,11
Derimod Konfeksiyon Ayakkabi A.S.0,5323200,5954800,5052500,532320%-3,28
Deva Holding A.S.0,3284400,3284400,3093000,309300%-3,96
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.1,00001,07501,00001,0000%-9,09
Dogan Burda Magazine Publishing and Media Inc.1,33071,33071,23031,2554%-7,41
Dogan Sirketler Grubu Holdings A.S.0,6302500,6302500,5852300,592740%-5,95
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,6840320,7551720,6566710,684032%5,93
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,6840300,7524400,6566700,684030%6,38
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,1723600,1814300,1700900,172360%-7,31
Dogusan Boru Sanayii ve Ticaret A.S.0,6362800,6525900,6362800,636280%-8,24
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.0,9335100,9335100,8617000,861700%-7,69
Dunya Holding A.Ş.10,864311,815010,864310,8643%-9,09
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0287310,0309410,0282890,028731%-9,09
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,2129620,2129620,1907400,194444%-11,02
Eczacibasi Yatirim Holding A.S.1,13331,21671,13331,1333%-6,85
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.1,56511,56511,46881,4688%-8,96
Ege Endustri ve Ticaret A.S.10,500011,500010,500010,5000%-4,55
Ege Profil ve Sanayi A.S.0,1152840,1152840,1152840,115284%-2,70
Ege Seramik Sanayi ve Ticaret A.Ş.0,5636400,6060600,5575800,563640%-9,27
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,5113600,5786400,5113600,511360%-11,63
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,2177800,2355600,2177800,217780%-5,77
Emek Elektrik Endüstrisi A.Ş.0,6393200,6919700,6393200,639320%-7,61
Eminis Ambalaj A.S.1,66601,66601,47231,5110%-8,23
Enka Insaat ve Sanayi A.S.0,4377710,4625930,4332580,437771%-5,37
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,03101,07011,03101,0310%-3,66
Eregli Demir ve Celik Fabrikalari T.A.S.0,1548820,1606900,1548820,154882%-3,61
Ersu Meyve ve Gida Sanayi A.S.0,7162100,7520200,7072600,716210%-4,76
Escort Teknoloji Yatırım A.Ş.0,0596000,0632670,0596000,059600%1,56
Federal-Mogul Izmit Piston1,71431,75001,71431,7143%0,00
Ford Otomotiv Sanayi A.Ş.0,3937500,4125000,3875000,393750%-4,55
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0040020,0042000,0040020,004002%-3,59
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.0,8929700,9177700,8805700,892970%-2,70
Garanti Faktoring A.S.0,3162800,3275800,3106300,316280%0,00
Garanti Yatirim Ortakligi A.S.0,1153800,1153800,1050500,105050%-7,58
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0482830,0497920,0452650,048283%0,00
Goodyear Lastikleri T.A.Ş.0,0999670,1038870,0999670,099967%-3,77
Göltaş Göller Bölgesi Çimento A.Ş.3,32003,44003,32003,3200%-4,60
GSD Denizcilik Gayrimenkul A.Ş.0,2299900,2533300,2266600,229990%-9,21
GSD Holding A.S.0,3508700,3508700,3135400,313540%-14,29
Gubre Fabrikalari T.A.S.0,0860700,0898200,0860700,086070%-6,13
Hacı Ömer Sabancı Holding A.Ş.2,84202,94722,78942,8420%-1,82
Hektaş Ticaret T.A.Ş.0,0175640,0175640,0159480,015948%-6,33
Hürriyet Gazetecilik ve Matbaacılık A.Ş.1,58051,58051,51321,5300%-3,19
ICBC Turkey Bank A.S.0,4037900,4380100,3969500,403790%-9,23
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1020000,1120000,1000000,102000%-13,56
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,4160700,4243900,3661400,416070%11,11
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,6625000,7750000,6625000,662500%-17,19
Ihlas Holding A.S.1,02141,21781,00181,0214%-14,75
Intema Insaat ve Tesisat Malzeme A.S.0,7065500,7065500,6583700,674430%-4,55
Inveo Yatırım Holding A.Ş.0,0226170,0249970,0214260,022617%-7,76
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,6843600,7798500,6684400,684360%-12,24
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,6875380,7830300,6684400,687538%-12,20
Is Finansal Kiralama A.S.0,0715000,0764900,0698400,071500%-6,52
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,4811000,5280300,4811000,481100%-10,87
Isiklar Enerji ve Yapı Holding A.Ş.1,25001,35001,22501,2500%-7,41
Izmir Demir Celik Sanayi A.S.0,1784500,1950500,1743000,178450%-8,51
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,5768900,6162200,5768900,576890%-4,35
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,0575700,0575700,0510300,051680%-9,19
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0323500,0356200,0319400,032350%-9,18
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0555600,0555600,0465700,047100%-10,10
Karsan Otomotiv Sanayii ve Ticaret A.S.1,89242,04261,86241,8924%-7,35
Karsu Tekstil Sanayii ve Ticaret A.S.0,7750000,8083300,7666700,775000%-5,10
Kartonsan Karton Sanayi ve Ticaret A.Ş.40,000040,000037,857137,8571%-5,36
Kent Gıda Maddeleri Sanayii A.Ş.0,0165000,0187500,0165000,016500%-5,71
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,0595700,0658900,0577600,059570%-9,59
Kervansaray Yatirim Holding A.S.1,24971,42441,20941,2497%-12,26
Klimasan Klima Sanayi ve Ticaret A.Ş.1,15151,22731,15151,1515%-7,32
Koç Holding A.Ș.6,04706,19455,97336,0470%-2,38
Konfrut Gida Sanayi ve Ticaret A.S.0,0585930,0585930,0492180,053125%4,62
Konya Cimento Sanayii A.S.12,000012,250011,500012,0000%-4,00
Kordsa Teknik Tekstil A.S.0,1017590,1070230,1017590,101759%-4,92
Kristal Kola ve Meşrubat Sanayi A.Ş.14,563114,563113,030213,4134%-6,67
Kuvva Gıda Ticaret ve Sanayi A.Ş.0,5592800,6079130,5592800,559280%-6,12
Kütahya Porselen Sanayi A.Ş.1,18511,23381,16881,1851%-3,95
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0591820,0656390,0581060,059182%-11,29
Logo Yazilim Sanayi ve Ticaret A.S.1,13891,18061,13891,1389%-5,75
Luks Kadife Ticaret Sanayii A.S.0,9207300,9801300,9058800,920730%-8,82
Lydia Holding AS0,7417960,7417960,6525060,673112%-6,67
Makina Takim Endustrisi A.S.0,5188600,5461700,5188600,518860%-5,00
Marmaris Altinyunus Turistik Tesisler A.S.2,22222,38892,22222,2222%-5,88
Marshall Boya ve Vernik Sanayi A.Ş.12,015412,656212,015412,0154%-3,85
Marti Otel İşletmeleri A.Ş.0,6000000,6000000,5250000,525000%-14,29
Mazhar Zorlu Holding A.S.0,6200000,7300000,6100000,620000%-17,33
Menderes Tekstil Sanayi ve Ticaret A.S.0,3881500,4312800,3795200,388150%-10,00
Merko Gıda Sanayi ve Ticaret A.Ş.1,06631,13741,04851,0663%-2,44
Metemtur Otelcilik ve Turizm AS4,55544,84744,49704,5554%2,63
Metro Ticari ve Mali Yatirimlar Holding A.S.0,6708800,6966800,6622800,670880%-3,70
Metro Yatirim Ortakligi A.S.0,8333300,9666700,8166700,833330%-13,79
Migros Ticaret Anonim Sirketi6,40006.666.670,006.333.330,006.666.670,00%-1,96
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,7383600,7383600,6525100,669680%-7,14
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,6491600,6887500,6491600,649160%-4,65
Mondi Turkey Corrugated Cardboard Inc.0,6491630,6887470,6491630,649163%-4,65
Net Holding A.S.0,1581000,1935300,1581000,158100%-21,62
Netas Telekomunikasyon A.S.3,25003,45003,15003,2500%-7,14
Nuh Cimento Sanayi A.S.2,02502,02501,95001,9500%-4,88
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,3937500,4250000,3937500,393750%-5,97
Otokar Otomotiv ve Savunma Sanayi A.Ş.3,50933,67263,42773,5093%-2,27
Oyak Cimento Fabrikalari A.S.0,3196450,3196450,2986850,303925%-3,33
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0048420,0058500,0048420,004842%-12,19
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.11,000011,000010,000010,0000%-4,76
Parsan Makina Parçaları Sanayi A.Ş.0,2126900,2233200,2126900,212690%-6,98
Penguen Gıda Sanayi A.Ş.1,49111,52931,47201,4911%-2,50
Petkim Petrokimya Holding A.S.0,6980100,7367900,6883200,698010%-6,49
Petrokent Turizm A.Ş.6,01806,42606,01806,0180%-3,28
Pınar Entegre Et ve Un Sanayi A.Ş.0,0744040,0791660,0732140,074404%-7,41
Pinar Su Sanayi ve Ticaret A.S.0,0552130,0552130,0496300,050560%-9,44
Pinar Sut Mamulleri Sanayii A.S.0,1034480,1098520,1009850,103448%-6,67
QNB Bank A.Ş.0,1427000,1535580,1395980,142700%-10,68
QNB Finansal Kiralama A.S.0,4255700,4468500,4255700,425570%-4,76
QNB Finansal Kiralama A.Ş.0,0489380,0513850,0489380,048938%-4,76
QNB Finansbank A.Ş.0,2342800,2521100,2291900,234280%-10,24
Ral Yatirim Holding A.S.0,1236440,1330350,1236440,123644%-7,06
Ray Sigorta A.S.0,7687300,8265900,7439300,768730%-7,00
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,5100000,5600000,5000000,510000%-13,56
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.1,69251,89981,65801,6925%-9,26
Sanko Pazarlama İthalat İhracat A.Ş.1,38011,43181,38011,3801%-4,76
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0670000,0720000,0670000,067000%-6,94
Sasa Polyester Sanayi A.Ş.0,0064250,0066330,0063220,006425%-4,62
Selcuk Gida Endustri Ihracat A.S.17,312318,827117,312317,3123%-9,09
Serve Film Prodüksiyon Eglence A.S.0,5592800,6079100,5592800,559280%-6,12
Soktas Tekstil Sanayi ve Ticaret A.S.1,28651,28651,24361,2436%-3,33
Sonmez Filament Sentetik A.S.0,8142900,8714300,8142900,814290%-3,39
Sonmez Pamuklu Sanayii A.S.0,1439960,1506420,1395650,143996%-7,14
Şekerbank T.A.Ş.0,2736500,2736500,2298600,229860%-20,75
Tat Gida Sanayi A.S.1,93332,00001,93331,9333%-1,14
Tek Art Insaat Ticaret Turizm A.S.1,77282,05271,77281,7728%-18,28
Tera Finansal Yatırımlar Holding A.Ş.0,3512770,3512770,3297700,334072%-8,63
Tera Yatirim Teknoloji Holding A.Ş.0,3480140,3480140,3480140,348014%-16,44
Tofas Turk Otomobil Fabrikasi A.S.1,38041,46561,32931,3804%-4,71
Tukas Gida Sanayi ve Ticaret A.S.0,3759250,3888880,3703700,375925%-5,58
Tupras Turkiye Petrol Rafinerileri A.S.1,40001,45711,38571,4000%-4,39
Turcas Petrol A.S.0,5197800,5451400,5071000,519780%-6,82
Turk Prysmian Kablo ve Sistemleri A.S.0,3888300,4156500,3888300,388830%0,00
Turk Sise ve Cam Fabrikalari A.S.0,3524400,3524400,3304200,334090%-6,19
Turkcell Iletisim Hizmetleri A.S.1,97632,06791,93021,9763%-4,43
Turkish Airlines Inc.0,000930000,000930000,000850000,00086000%-8,51
Turkiye Sigorta A.S.0,0305750,0305750,0291850,029185%-4,55
Turkiye Sınai Kalkınma Bankası A.Ş.0,1196300,1226200,1125100,112510%-7,06
Türk Tuborg Bira ve Malt Sanayii A.Ş.3,57533,57533,20903,2439%-7,00
Türkiye Garanti Bankası A.Ş.0,5874300,5874300,5471200,552870%-5,88
Türkiye Kalkınma ve Yatırım Bankası A.Ş.0,6300100,6300100,5985100,598510%-6,86
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,3728800,4067800,3644100,372880%-6,38
Usak Seramik Sanayii A.S.0,0567200,0605870,0560760,056720%-7,37
Vakif Finansal Kiralama A.S.0,0052150,0052150,0047410,004883%-10,44
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0299750,0299750,0278510,028101%-6,25
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,3370800,3630100,3306000,337080%-8,77
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,3007800,3171900,3007800,300780%-5,17
Vestel Elektronik Sanayi ve Ticaret A.S.4,05004,20004,00004,0500%-3,57
Viking Kagit ve Seluloz A.S.0,3897100,4191200,3823500,389710%-5,36
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0550000,0550000,0470000,047000%-14,55
Yapi ve Kredi Bankasi A.S.0,5365000,5939800,5301100,536500%-10,64
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,0966500,1045400,0927100,096650%-7,55
Yesil Yapi Endustrisi A.S.1,04401,04400,9615920,975329%-5,33
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0877500,0911250,0877500,087750%-5,45
Zorlu Enerji Elektrik Üretim A.Ş.512,15547,48512,15512,15%-6,45