Amerikan Doları 50,0436 %0,05Euro 56,3186 %0,26Gram Altın 6.683,50 %1,75Ons Altın 4.130,70 %1,71Brent Petrol 93,7709 %-1,49EUR/USD 1,1254 %0,21Bitcoin 80.730,01 %0,74Ethereum 2.430,90 %0,41

19 Kasım 2002 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,7238090,7523800,7238090,723809%-1,30
Afyon Çimento Sanayi T.A.Ş.0,0998400,1094100,0916300,099840%5,80
Akbank T.A.Ş.1,16471,22201,16471,1647%-6,15
Akçansa Çimento Sanayi ve Ticaret A.Ş.3,25713,54293,20003,2571%-5,00
Akenerji Elektrik Üretim A.Ş.1,67491,79451,67491,6749%-4,55
Akin Tekstil A.S.3,95003,95003,80003,8000%-3,80
Aksa Akrilik Kimya Sanayii A.Ş.0,1188350,1244280,1188350,118835%-4,49
Aksigorta A.Ş.1,09691,13121,07981,0969%-3,03
Aksu Enerji Ve Ticaret A.S.0,8508500,8863000,8508500,850850%-4,00
Alarko Carrier Sanayi ve Ticaret A.S.10,375010,62509,500010,3750%7,79
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0259210,0276780,0259210,025921%-3,28
Alarko Holding A.Ş.1,19551,24061,17301,1955%-1,85
Alcatel Lucent Teletas Telekomunikasyon A.S.3,35253,53533,35253,3525%0,00
Alkim Alkali Kimya A.S.0,2596120,2637330,2554910,259612%-1,56
Alkim Kagit Sanayi ve Ticaret A.S.0,0519040,0535710,0519040,051904%-3,11
Altinyunus Cesme Turistik Inc.1,02001,07101,02001,0200%-3,23
Anadolu Anonim Türk Sigorta Şirketi0,2994240,3090830,2801060,299424%3,33
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,3511720,3623200,3455980,351172%-3,08
Anadolu Grubu Holding A.S.0,0656250,0656250,0656250,065625%0,00
Anadolu Hayat Emeklilik A.S.0,3361200,3439300,3009400,336120%11,69
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,6683360,7061670,6431160,668336%-5,36
Arcelik A.S.5,203215,60985,04065,0406%-3,12
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,7267400,7432600,7102300,726740%-2,22
Arsan Tekstil Sanayi ve Ticaret A.S.0,3404500,3404500,2937220,307073%0,00
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,2168500,2168500,2094990,216850%3,51
Ata Gayrimenkul Yatirim Ortakligi A.S.0,4211800,4283200,3854900,421180%1,72
Atakule Gayrimenkul Yatirim Ortakligi A.S.0,3222500,3475200,3222500,322250%-5,55
Atlantis Yatirim Holding A.S.0,7783800,7925300,7642300,778380%0,00
Atlas Yatırım Ortaklığı A.Ş.0,4013300,4062200,3523900,401330%0,00
Avrasya Gayrimenkul Yatirim Ortakligi A.S.2,46912,63102,42862,4691%-6,15
Ayen Enerji A.S.1,07251,11721,07251,0725%-2,04
Aygaz A.S.3,93943,93943,78793,7879%-3,85
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,60171,69881,55311,6017%1,54
Bak Ambalaj Sanayi ve Ticaret A.S.4,96974,96974,89444,8944%1,56
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,35391,41031,35391,3539%-2,04
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0660170,0698250,0603040,066017%9,47
Batisoke Cimento Sanayi ve Ticaret A.S.0,4621300,4621300,3983900,430260%2,86
Besiktas Futbol Yatirimlari A.S.0,3913210,4061810,3863680,391321%-5,95
Big Medya Teknoloji Anonim Sirketi1,45631,45631,40601,4060%-3,45
Birlik Mensucat Fabric Industry and Trade Inc.3,70013,82353,45353,7001%1,12
Blume Metal Kimya Anonim Sirketi0,8942130,9629980,8254270,894213%-4,88
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.1,08001,14001,08001,0800%-5,26
Borusan Yatirim ve Pazarlama A.S.1,80001,93331,80001,8000%-6,90
Bosch Fren Sistemleri A.Ş.1,47001,50001,47001,4700%-2,65
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0654820,0654820,0633690,064073%-2,15
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,09761,12201,07321,0976%-3,23
Burcelik Bursa Celik Dokum Sanayi A.S.0,0476920,0530760,0476920,047692%-3,12
Bursa Cimento Fabrikasi A.S.1,36401,55121,33721,3640%2,00
Celik Halat ve Tel Sanayii A.S.1,49211,55991,40171,4921%-4,35
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,3356300,3356300,3218400,326440%-2,74
Cim Beton Hazirbeton Prefabrication A.S.7,80007,80006,90007,2000%1,41
Cimentas Izmir Cimento Fabrikasi A.S.4,26114,50234,18074,2611%-3,64
Coca-Cola İçecek A.Ş.2,80002,90002,75002,8000%-3,45
Cosmos Yatirim Holding A.S.0,4784800,4784800,4436900,443690%-5,56
Çelebi Hava Servisi A.Ş.6,73616,73616,38896,3889%-5,15
Çimsa Çimento Sanayi ve Ticaret A.Ş.2,98613,26392,91672,9861%-0,46
Dagi Yatirim Holding A.S.1,01561,01560,9956800,995680%0,00
Dardanel Onentas Gida Sanayi A.S.0,7800000,8400000,7800000,780000%-6,02
Demisas Dokum Emaye Sanayi A.S.0,2253800,2297200,2210500,225380%0,00
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.1,62501,65001,55001,6250%0,00
Derimod Konfeksiyon Ayakkabi A.S.0,7037400,7308100,6947200,703740%-4,88
Deva Holding A.S.0,3252500,3252500,3124900,312490%0,00
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.1,20001,22501,17501,2000%2,13
Dogan Burda Magazine Publishing and Media Inc.1,45631,45631,40601,4060%-3,45
Dogan Sirketler Grubu Holdings A.S.0,5477200,5477200,4952000,495200%-27,47
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.0,6566710,6840320,6566710,656671%-2,44
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.0,6566700,6840300,6566700,656670%-2,04
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,2041100,2131800,2041100,204110%-2,17
Dogusan Boru Sanayii ve Ticaret A.S.0,6689100,7015400,6689100,668910%-4,65
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.1,07711,07711,00531,0340%0,00
Dunya Holding A.Ş.12,086612,629812,086612,0866%-3,26
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0316040,0320460,0309410,031604%2,14
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.0,2555550,2555550,2314810,240740%5,69
Eczacibasi Yatirim Holding A.S.1,26671,33331,26671,2667%-3,80
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.1,78181,78181,68551,6855%-1,41
Ege Endustri ve Ticaret A.S.10,750011,500010,750010,7500%-8,51
Ege Profil ve Sanayi A.S.0,1136830,1200880,1136830,113683%-1,39
Ege Seramik Sanayi ve Ticaret A.Ş.0,6969700,7575800,6818200,696970%-2,13
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,6324700,6593800,6055500,632470%4,45
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,2577800,2666700,2577800,257780%-4,92
Emek Elektrik Endüstrisi A.Ş.0,7070100,7521400,7070100,707010%-5,05
Eminis Ambalaj A.S.1,62731,62731,56921,5885%-3,53
Enka Insaat ve Sanayi A.S.0,4964410,5190070,4851580,496441%0,00
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,07011,08321,05701,0701%-2,38
Eregli Demir ve Celik Fabrikalari T.A.S.0,1742420,1800500,1723060,174242%-3,23
Ersu Meyve ve Gida Sanayi A.S.0,7609700,7967800,7609700,760970%-3,41
Escort Teknoloji Yatırım A.Ş.0,0632670,0669350,0632670,063267%-5,48
Federal-Mogul Izmit Piston1,82141,89291,82141,8214%-5,56
Ford Otomotiv Sanayi A.Ş.0,4562500,4750000,4500000,456250%-3,95
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0044970,0047440,0044470,004497%-1,08
Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.0,8557600,8805700,8557600,855760%-2,82
Garanti Faktoring A.S.0,3106300,3275800,3049800,310630%-1,79
Garanti Yatirim Ortakligi A.S.0,1377700,1377700,1274400,130880%-5,00
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0497920,0506970,0491880,049792%-1,79
Goodyear Lastikleri T.A.Ş.0,1078070,1097670,1058470,107807%-1,79
Göltaş Göller Bölgesi Çimento A.Ş.4,04004,28003,76004,0400%5,21
GSD Denizcilik Gayrimenkul A.Ş.0,2633300,2733300,2533300,263330%-1,25
GSD Holding A.S.0,4031300,4031300,3732600,380730%-7,27
Gubre Fabrikalari T.A.S.0,1085300,1122700,0954300,108530%9,44
Hacı Ömer Sabancı Holding A.Ş.2,99993,21042,99992,9999%-6,56
Hektaş Ticaret T.A.Ş.0,0231670,0231670,0199350,021874%10,93
Hürriyet Gazetecilik ve Matbaacılık A.Ş.1,88311,88311,74861,7486%-7,14
ICBC Turkey Bank A.S.0,4311700,4517000,4243300,431170%-4,55
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1160000,1200000,1160000,116000%-3,33
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.0,6823500,6906700,6241000,682350%15,49
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,7750000,8125000,7625000,775000%-1,59
Ihlas Holding A.S.1,94461,98391,68931,9446%15,12
Intema Insaat ve Tesisat Malzeme A.S.0,8028900,8028900,7386600,770780%2,13
Inveo Yatırım Holding A.Ş.0,0245210,0261880,0238070,024521%0,00
Ipek Dogal Enerji Kaynaklari Sanayi ve Ticaret A.S.0,7957600,8275900,7798500,795760%-1,96
Ipek Doğal Enerji Kaynakları Araştırma ve Üretim A.Ş.0,7957620,8275930,7830300,795762%-2,34
Is Finansal Kiralama A.S.0,0831400,0864700,0814800,083140%-3,85
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,5749700,6101700,5749700,574970%-5,77
Isiklar Enerji ve Yapı Holding A.Ş.1,32501,35001,27501,3250%0,00
Izmir Demir Celik Sanayi A.S.0,2448500,2573000,2324000,244850%1,72
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,6227800,6555600,6162200,622780%1,06
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,0634600,0634600,0595300,060840%-1,06
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0582100,0582100,0529200,054240%-2,38
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0380800,0397200,0372600,038080%-1,07
Karsan Otomotiv Sanayii ve Ticaret A.S.2,10272,16282,07262,1027%-2,78
Karsu Tekstil Sanayii ve Ticaret A.S.0,8166700,8666700,8166700,816670%-2,97
Kartonsan Karton Sanayi ve Ticaret A.Ş.41,428641,428639,285740,0000%-3,45
Kent Gıda Maddeleri Sanayii A.Ş.0,0175000,0182500,0175000,017500%-2,78
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,0631800,0667900,0622800,063180%-4,11
Kervansaray Yatirim Holding A.S.1,37061,47811,37061,3706%-3,77
Klimasan Klima Sanayi ve Ticaret A.Ş.1,24241,30301,24241,2424%-6,82
Koç Holding A.Ș.6,78457,07946,78456,7845%-3,16
Konfrut Gida Sanayi ve Ticaret A.S.0,0492180,0492180,0468750,046875%-7,69
Konya Cimento Sanayii A.S.15,000015,750014,000015,0000%1,69
Kordsa Teknik Tekstil A.S.0,1210580,1280760,1157950,121058%0,00
Kristal Kola ve Meşrubat Sanayi A.Ş.13,605013,605013,221813,4134%-1,41
Kuvva Gıda Ticaret ve Sanayi A.Ş.0,6200710,6565460,6079130,620071%0,79
Kütahya Porselen Sanayi A.Ş.1,28251,33121,26621,2825%-2,47
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0554870,0585360,0554870,055487%-6,24
Logo Yazilim Sanayi ve Ticaret A.S.1,34721,44441,34721,3472%-2,02
Luks Kadife Ticaret Sanayii A.S.1,02471,05441,00981,0247%-1,43
Lydia Holding AS0,8585610,8585610,7761390,776139%-9,60
Makina Takim Endustrisi A.S.0,5097500,5279600,5006500,509750%-3,45
Marmaris Altinyunus Turistik Tesisler A.S.2,38892,41672,38892,3889%-3,37
Marshall Boya ve Vernik Sanayi A.Ş.12,976613,297012,335812,9766%3,85
Marti Otel İşletmeleri A.Ş.0,6875000,6875000,6625000,662500%-5,36
Mazhar Zorlu Holding A.S.0,7700000,8200000,7700000,770000%-4,94
Menderes Tekstil Sanayi ve Ticaret A.S.0,4399000,4657800,4399000,439900%-5,56
Merko Gıda Sanayi ve Ticaret A.Ş.1,15521,18181,13741,1552%0,00
Metemtur Otelcilik ve Turizm AS4,55544,90584,20504,5554%-4,88
Metro Ticari ve Mali Yatirimlar Holding A.S.0,6966800,7224900,6966800,696680%-1,22
Metro Yatirim Ortakligi A.S.0,9833301,06670,9333300,983330%-3,28
Migros Ticaret Anonim Sirketi6,50007.000.000,006.500.000,007.000.000,00%0,00
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.0,8585600,8585600,7727100,772710%-10,00
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,7125000,7283300,7125000,712500%-2,17
Mondi Turkey Corrugated Cardboard Inc.0,7124970,7283300,7124970,712497%-2,17
Net Holding A.S.0,1989800,2153400,1962600,198980%-6,41
Netas Telekomunikasyon A.S.3,95004,10003,75003,9500%2,60
Nuh Cimento Sanayi A.S.3,05003,05002,60002,8500%12,87
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,4250000,4500000,4250000,425000%-6,85
Otokar Otomotiv ve Savunma Sanayi A.Ş.3,83583,91743,75423,8358%2,17
Oyak Cimento Fabrikalari A.S.0,4663680,4663680,3930060,429687%6,49
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0055140,0056490,0054470,005514%1,23
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.13,250013,250011,750012,0000%-7,69
Parsan Makina Parçaları Sanayi A.Ş.0,2259800,2366200,2259800,225980%-3,41
Penguen Gıda Sanayi A.Ş.1,52931,58671,52931,5293%-1,23
Petkim Petrokimya Holding A.S.0,8822100,9209900,8434300,882210%1,11
Petrokent Turizm A.Ş.6,22206,42605,91606,2220%-3,17
Pınar Entegre Et ve Un Sanayi A.Ş.0,0803570,0833330,0803570,080357%-3,57
Pinar Su Sanayi ve Ticaret A.S.0,0573840,0573840,0558330,056764%0,00
Pinar Sut Mamulleri Sanayii A.S.0,1206890,1231520,1172410,120689%2,08
QNB Bank A.Ş.0,1628640,1752730,1597620,162864%-7,08
QNB Finansal Kiralama A.S.0,5160000,5319600,4947200,516000%6,59
QNB Finansal Kiralama A.Ş.0,0594600,0611730,0570130,059460%6,58
QNB Finansbank A.Ş.0,2673900,2864900,2610200,267390%-6,67
Ral Yatirim Holding A.S.0,1291220,1353820,1275570,129122%-1,79
Ray Sigorta A.S.0,8472500,8885800,8265900,847250%-2,38
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,5800000,6000000,5800000,580000%-3,33
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.1,79621,93431,79621,7962%-1,89
Sanko Pazarlama İthalat İhracat A.Ş.1,46631,50081,44911,4663%-2,30
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0730000,0760000,0730000,073000%-2,67
Sasa Polyester Sanayi A.Ş.0,0096380,0101570,0084980,009638%12,04
Selcuk Gida Endustri Ihracat A.S.19,259920,125519,259919,2599%-3,26
Serve Film Prodüksiyon Eglence A.S.0,6200700,6565500,6079100,620070%0,99
Soktas Tekstil Sanayi ve Ticaret A.S.1,32941,32941,26511,2865%-1,64
Sonmez Filament Sentetik A.S.0,9428600,9714300,9285700,942860%0,00
Sonmez Pamuklu Sanayii A.S.0,1639340,1683640,1617180,163934%-2,63
Söke Değirmencilik Sanayi ve Ticaret A.Ş.2,51002,53002,51002,5300%-0,39
Şekerbank T.A.Ş.0,2955400,2955400,2627000,262700%-7,69
Tat Gida Sanayi A.S.2,08892,15562,04442,0889%1,08
Tek Art Insaat Ticaret Turizm A.S.2,28592,42592,28592,2859%-7,55
Tera Finansal Yatırımlar Holding A.Ş.0,3656150,3656150,3584460,358446%0,00
Tera Yatirim Teknoloji Holding A.Ş.0,3822450,3822450,3822450,382245%-4,29
Tofas Turk Otomobil Fabrikasi A.S.1,53381,56781,48261,5338%-1,10
Tukas Gida Sanayi ve Ticaret A.S.0,4314810,4407400,4222220,431481%1,30
Tupras Turkiye Petrol Rafinerileri A.S.1,50001,64291,50001,5000%-10,64
Turcas Petrol A.S.0,6845900,7099400,6212000,684590%3,85
Turk Prysmian Kablo ve Sistemleri A.S.0,4692800,4961000,4692800,469280%-2,78
Turk Sise ve Cam Fabrikalari A.S.0,3671300,3671300,3487700,352440%-3,03
Turkcell Iletisim Hizmetleri A.S.1,97632,11401,97631,9763%-8,51
Turkish Airlines Inc.0,0012900,0012900,0011800,001270%7,63
Turkiye Sigorta A.S.0,0289070,0289070,0275170,028212%0,00
Turkiye Sınai Kalkınma Bankası A.Ş.0,1253300,1284600,1196300,119630%-3,45
Türk Tuborg Bira ve Malt Sanayii A.Ş.3,10443,10443,03463,0346%-2,25
Türkiye Garanti Bankası A.Ş.0,7141300,7141300,6450200,656540%-8,06
Türkiye Kalkınma ve Yatırım Bankası A.Ş.0,7056200,7056200,6678100,680420%0,00
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,4067800,4237300,4067800,406780%-2,04
Usak Seramik Sanayii A.S.0,0696110,0709000,0644550,069611%4,85
Vakif Finansal Kiralama A.S.0,0060690,0060690,0056900,005690%-2,43
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0343460,0343460,0324720,032472%0,00
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,3889400,3954200,3759800,388940%0,00
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,3226600,3335900,3171900,322660%-3,28
Vestel Elektronik Sanayi ve Ticaret A.S.4,60004,75004,55004,6000%-3,16
Viking Kagit ve Seluloz A.S.0,4411800,4558800,4338200,441180%1,70
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0550000,0560000,0520000,054000%1,89
Yapi ve Kredi Bankasi A.S.0,5428900,5620500,5301100,542890%-4,49
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,1045400,1124300,1045400,104540%-7,02
Yesil Yapi Endustrisi A.S.1,15391,15391,08521,0852%-1,25
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0995620,1096870,0995620,099562%-1,67
Zorlu Enerji Elektrik Üretim A.Ş.547,48565,14538,65547,48%-3,12