Amerikan Doları 50,0439 %0,05Euro 56,2297 %0,10Gram Altın 6.574,00 %0,09Ons Altın 4.063,55 %0,05Brent Petrol 94,8453 %-0,36EUR/USD 1,1236 %0,05Bitcoin 80.633,34 %0,62Ethereum 2.423,73 %0,11

4 Ekim 2000 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,6560840,6666660,6455020,656084%0,00
Afyon Çimento Sanayi T.A.Ş.0,0765900,0765900,0752200,076590%0,00
Akbank T.A.Ş.0,3977800,4094700,3977800,397780%0,00
Akçansa Çimento Sanayi ve Ticaret A.Ş.1,73711,76001,69141,7371%4,11
Akenerji Elektrik Üretim A.Ş.0,9471000,9670400,9371300,947100%1,06
Akin Tekstil A.S.1,83331,83331,70001,7667%-1,85
Aksa Akrilik Kimya Sanayii A.Ş.0,0570410,0581590,0559220,057041%0,00
Aksigorta A.Ş.0,9426800,9641100,9212600,942680%4,76
Aksu Enerji Ve Ticaret A.S.1,08571,10791,07461,0857%0,00
Alarko Carrier Sanayi ve Ticaret A.S.6,31256,31256,25006,3125%2,02
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0184520,0184520,0175730,018452%2,94
Alarko Holding A.Ş.1,03761,06021,02631,0376%1,10
Alcatel Lucent Teletas Telekomunikasyon A.S.5,36405,48595,30305,3640%3,53
Altinyunus Cesme Turistik Inc.0,5148800,5246000,5051700,514880%1,92
Anadolu Anonim Türk Sigorta Şirketi0,3006250,3078690,2970030,300625%5,06
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,2229660,2396890,2201790,222966%0,00
Anadolu Grubu Holding A.S.0,0296150,0296150,0282690,029615%4,76
Anadolu Hayat Emeklilik A.S.8,59448,71908,46988,5944%0,00
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,7145730,7313870,7061670,714573%1,19
Arcelik A.S.2,13426,40262,13422,1342%1,61
Arsan Tekstil Sanayi ve Ticaret A.S.0,0219550,0219550,0204710,021361%-2,71
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1652610,1672050,1594280,165261%4,94
Ata Gayrimenkul Yatirim Ortakligi A.S.0,7281500,7281500,7281500,728150%-3,77
Atlantis Yatirim Holding A.S.0,5652000,5731600,5572400,565200%4,41
Atlas Yatırım Ortaklığı A.Ş.0,4404800,4502700,4404800,440480%2,27
Avrasya Gayrimenkul Yatirim Ortakligi A.S.5,02765,19804,43115,0276%-6,35
Ayen Enerji A.S.5,30305,30305,18655,3030%5,81
Aygaz A.S.2,39902,39902,32322,3485%4,49
Bagfas Bandirma Gübre Fabrikaları A.Ş.0,9100500,9221800,8979100,910050%2,74
Bak Ambalaj Sanayi ve Ticaret A.S.1,65661,65661,59631,6566%1,85
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,72061,72061,69241,7206%0,00
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0256450,0258980,0253910,025645%1,00
Batisoke Cimento Sanayi ve Ticaret A.S.0,2868400,2868400,2709000,278870%1,45
Big Medya Teknoloji Anonim Sirketi3,29993,29993,19233,2282%0,00
Birlik Mensucat Fabric Industry and Trade Inc.3,53573,53573,53573,5357%-1,15
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.0,6000000,6066700,5933300,600000%0,00
Borusan Yatirim ve Pazarlama A.S.13,166713,333313,000013,1667%-2,47
Bosch Fren Sistemleri A.Ş.1,02001,03001,01001,0200%3,03
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0214750,0214750,0207710,020771%-1,67
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.0,7561000,7682900,7317100,756100%6,90
Burcelik Bursa Celik Dokum Sanayi A.S.0,0753840,0784610,0746150,075384%4,26
Bursa Cimento Fabrikasi A.S.0,6507900,6597000,6507900,650790%-1,35
Celik Halat ve Tel Sanayii A.S.1,40171,42431,33381,4017%3,33
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,4275900,4275900,4092000,422990%1,10
Cim Beton Hazirbeton Prefabrication A.S.11,250011,250010,500010,7500%6,44
Cimentas Izmir Cimento Fabrikasi A.S.1,68841,70441,60801,6884%6,06
Coca-Cola İçecek A.Ş.5,20005,20005,00005,2000%0,00
Cosmos Yatirim Holding A.S.0,4610900,4610900,4436900,461090%1,92
Çelebi Hava Servisi A.Ş.44,500044,500043,500044,0000%6,02
Çimsa Çimento Sanayi ve Ticaret A.Ş.1,25001,26391,22221,2500%2,27
Dagi Yatirim Holding A.S.0,9956800,9956800,9956800,995680%-0,99
Dardanel Onentas Gida Sanayi A.S.1,17501,20001,15001,1750%0,00
Demisas Dokum Emaye Sanayi A.S.0,2167100,2297200,2167100,216710%-3,85
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.2,10002,17502,10002,1000%-1,18
Derimod Konfeksiyon Ayakkabi A.S.0,8029900,8210300,7849500,802990%1,14
Deva Holding A.S.0,2264000,2264000,2232100,226400%1,43
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.2,70002,75002,55002,7000%5,88
Dogan Burda Magazine Publishing and Media Inc.3,29993,29993,19233,2282%0,00
Dogan Sirketler Grubu Holdings A.S.1,60131,60131,53851,5699%2,04
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.1,71851,77881,65821,7185%1,79
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.1,71851,77881,65821,7185%1,79
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,2721400,2778100,2664700,272140%0,00
Dogusan Boru Sanayii ve Ticaret A.S.12,692612,692612,692612,6926%0,00
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.0,8329700,8329700,8042500,818610%0,00
Dunya Holding A.Ş.38,704240,062238,025138,7042%-3,39
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0198910,0203330,0198910,019891%0,00
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.6.700.000,006.800.000,006.600.000,006.700.000,00%1,52
Eczacibasi Yatirim Holding A.S.1,30001,31671,28331,3000%0,00
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.1,97451,97451,95041,9504%-2,41
Ege Endustri ve Ticaret A.S.4,55005,05004,50004,5500%-1,09
Ege Profil ve Sanayi A.S.0,0343280,0348110,0333610,034328%-6,58
Ege Seramik Sanayi ve Ticaret A.Ş.1,81821,86671,81821,8182%-2,60
Egeplast Ege Plastik Ticaret ve Sanayi A.S.1,37261,42641,37261,3726%-8,93
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,1955600,1955600,1866700,195560%2,33
Emek Elektrik Endüstrisi A.Ş.2,01572,01571,95562,0157%0,00
Eminis Ambalaj A.S.3,48703,48703,35793,3579%0,00
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.0,8120000,8265000,8120000,812000%0,00
Eregli Demir ve Celik Fabrikalari T.A.S.0,1471380,1510100,1452020,147138%1,33
Ersu Meyve ve Gida Sanayi A.S.2,68582,80522,59632,6858%-10,89
Escort Teknoloji Yatırım A.Ş.0,0886360,0916920,0886360,088636%-3,33
Federal-Mogul Izmit Piston1,00001,01430,9857101,0000%-2,78
Ford Otomotiv Sanayi A.Ş.0,3450000,3500000,3400000,345000%9,52
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0045460,0045950,0044970,004546%-2,13
Garanti Faktoring A.S.0,4631200,4631200,4574800,463120%-3,53
Garanti Yatirim Ortakligi A.S.0,0688800,0688800,0688800,068880%0,00
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0364640,0377210,0364640,036464%1,76
Goodyear Lastikleri T.A.Ş.0,0776210,0776210,0752690,077621%4,21
Göltaş Göller Bölgesi Çimento A.Ş.1,86001,94001,86001,8600%-2,11
GSD Denizcilik Gayrimenkul A.Ş.0,8666500,8833100,8499800,866650%1,96
GSD Holding A.S.0,2135100,2135100,2091900,209190%4,30
Gubre Fabrikalari T.A.S.0,0842000,0860700,0823300,084200%2,27
Hacı Ömer Sabancı Holding A.Ş.1,66521,66521,60361,6652%1,89
Hektaş Ticaret T.A.Ş.0,0221040,0221040,0213550,021729%3,57
Hürriyet Gazetecilik ve Matbaacılık A.Ş.1,32111,32111,28101,3011%4,84
ICBC Turkey Bank A.S.0,8212800,8383900,8041700,821280%2,13
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.8,80008,90008,80008,8000%1,15
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,4142400,4142400,3891300,414240%4,21
Ihlas Holding A.S.4,32144,41964,22324,3214%2,33
Intema Insaat ve Tesisat Malzeme A.S.0,5845100,5845100,5716600,578080%0,00
Inveo Yatırım Holding A.Ş.2,48992,48992,45582,4899%4,29
Is Finansal Kiralama A.S.0,2161800,2228300,2128500,216180%3,18
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,11471,12651,09131,1147%3,26
Isiklar Enerji ve Yapı Holding A.Ş.7,50007,80007,50007,5000%0,00
Izmir Demir Celik Sanayi A.S.0,1909000,1950500,1867500,190900%2,22
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.1,57331,57331,44221,5733%18,52
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,1390100,1390100,1341100,137380%5,00
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0931500,0941700,0911000,093150%5,82
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,1428800,1428800,1375900,142880%5,88
Karsan Otomotiv Sanayii ve Ticaret A.S.6,36816,72866,24806,3681%-3,64
Karsu Tekstil Sanayii ve Ticaret A.S.0,5933300,6000000,5800000,593330%3,49
Kartonsan Karton Sanayi ve Ticaret A.Ş.28,571428,571427,857128,2143%3,95
Kent Gıda Maddeleri Sanayii A.Ş.0,0081000,0084000,0081000,008100%-2,41
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,2021800,2057900,1985600,202180%-3,45
Kervansaray Yatirim Holding A.S.0,6487100,6487100,5931100,648710%4,48
Klimasan Klima Sanayi ve Ticaret A.Ş.1,39391,43941,34851,3939%26,03
Koç Holding A.Ș.4,71964,71964,42464,7196%12,28
Konfrut Gida Sanayi ve Ticaret A.S.0,0312500,0312500,0304680,030859%0,00
Konya Cimento Sanayii A.S.6,90007,30006,70006,9000%2,99
Kordsa Teknik Tekstil A.S.0,1076070,1087770,1052680,107607%1,10
Kristal Kola ve Meşrubat Sanayi A.Ş.15,904515,904515,712815,7128%-2,38
Kuvva Gıda Ticaret ve Sanayi A.Ş.3,75003,75003,65003,7500%2,74
Kütahya Porselen Sanayi A.Ş.0,5584400,5649400,5389600,558440%1,18
Logo Yazilim Sanayi ve Ticaret A.S.2,72222,75002,69442,7222%0,00
Luks Kadife Ticaret Sanayii A.S.1,24741,27711,21771,2474%2,44
Lydia Holding AS2,91912,91912,83322,8762%0,00
Makina Takim Endustrisi A.S.0,8556600,8556600,8283500,855660%0,00
Marmaris Altinyunus Turistik Tesisler A.S.2,73152,73152,36112,7315%0,00
Marshall Boya ve Vernik Sanayi A.Ş.15,700116,020515,539915,7001%1,03
Marti Otel İşletmeleri A.Ş.0,6048700,6048700,5927700,604870%-1,96
Mazhar Zorlu Holding A.S.0,9400000,9400000,9200000,940000%1,08
Menderes Tekstil Sanayi ve Ticaret A.S.1,30621,33081,25691,3062%13,98
Merko Gıda Sanayi ve Ticaret A.Ş.1,93711,95491,91041,9371%1,40
Metro Ticari ve Mali Yatirimlar Holding A.S.3,13533,13533,04703,1353%7,58
Metro Yatirim Ortakligi A.S.1,31671,31671,30001,3167%1,28
Migros Ticaret Anonim Sirketi5,26675.333.330,005.133.330,005.333.330,00%1,27
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.2,91912,91912,83322,8762%0,00
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,7705500,7916600,7600000,770550%-1,35
Mondi Turkey Corrugated Cardboard Inc.0,7705520,7916630,7599960,770552%-1,35
Net Holding A.S.1,59461,61501,55371,5946%4,00
Netas Telekomunikasyon A.S.7,20007,30006,80007,2000%14,29
Nuh Cimento Sanayi A.S.2,12502,12502,00002,1250%8,51
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,7125000,7250000,7000000,712500%0,00
Otokar Otomotiv ve Savunma Sanayi A.Ş.5,11445,16885,00555,1144%5,62
Oyak Cimento Fabrikalari A.S.0,1886430,1886430,1839850,186314%1,27
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0046000,0046000,0045440,004600%0,00
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.19,250019,250015,750019,2500%-2,53
Parsan Makina Parçaları Sanayi A.Ş.0,2747200,2835800,2658600,274720%5,08
Penguen Gıda Sanayi A.Ş.1,68221,70141,64401,6822%1,15
Petkim Petrokimya Holding A.S.0,5816800,5816800,5684600,581680%4,76
Petrokent Turizm A.Ş.5,71206,12005,61005,7120%1,82
Pınar Entegre Et ve Un Sanayi A.Ş.0,0351190,0351190,0351190,035119%0,00
Pinar Su Sanayi ve Ticaret A.S.0,0775470,0775470,0744450,077547%-1,96
Pinar Sut Mamulleri Sanayii A.S.0,1576350,1609190,1527090,157635%3,23
QNB Bank A.Ş.0,1391770,1420570,1372580,139177%0,00
QNB Finansal Kiralama A.S.0,4202500,4308900,4202500,420250%1,28
QNB Finansal Kiralama A.Ş.0,0484490,0496720,0484490,048449%1,54
QNB Finansbank A.Ş.0,2285000,2324400,2245600,228500%0,00
Ral Yatirim Holding A.S.2,70192,70192,70192,7019%0,00
Ray Sigorta A.S.3,47173,55433,47173,4717%-3,45
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.3,93784,00683,86873,9378%1,79
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0500000,0500000,0480000,050000%4,17
Sasa Polyester Sanayi A.Ş.0,0061150,0062180,0060110,006115%1,73
Selcuk Gida Endustri Ihracat A.S.61,674963,838960,592961,6749%-3,39
Serve Film Prodüksiyon Eglence A.S.3,75003,75003,65003,7500%2,74
Soktas Tekstil Sanayi ve Ticaret A.S.0,4074000,4074000,3816700,407400%9,20
Sonmez Filament Sentetik A.S.5,71435,78575,71435,7143%2,56
Sonmez Pamuklu Sanayii A.S.70,000072,000069,000070,0000%6,06
Söke Değirmencilik Sanayi ve Ticaret A.Ş.7,80008,35007,80008,2000%10,07
Şekerbank T.A.Ş.0,4318200,4318200,4187400,431820%-1,49
Tat Gida Sanayi A.S.1,14071,14071,12591,1407%0,00
Tek Art Insaat Ticaret Turizm A.S.27,524328,457427,057827,5243%-4,84
Tera Finansal Yatırımlar Holding A.Ş.0,3584460,3584460,3584460,358446%-1,19
Tera Yatirim Teknoloji Holding A.Ş.0,6161550,6161550,6161550,616155%0,00
Tofas Turk Otomobil Fabrikasi A.S.0,9816000,9952400,9543400,981600%2,86
Tukas Gida Sanayi ve Ticaret A.S.0,5925920,6018510,5833330,592592%1,59
Tupras Turkiye Petrol Rafinerileri A.S.1,13011,15141,10871,1301%1,92
Turcas Petrol A.S.0,8298000,8298000,8298000,829800%0,00
Turk Prysmian Kablo ve Sistemleri A.S.0,5890400,5964000,5816800,589040%-1,23
Turk Sise ve Cam Fabrikalari A.S.0,2260200,2260200,2188500,222440%1,64
Turkcell Iletisim Hizmetleri A.S.1,82841,89011,79721,8284%-1,66
Turkish Airlines Inc.0,0011500,0011500,0011300,001140%1,79
Turkiye Sigorta A.S.0,0260580,0260580,0246100,025576%9,28
Turkiye Sınai Kalkınma Bankası A.Ş.0,2350000,2408600,2299200,231440%0,00
Türk Tuborg Bira ve Malt Sanayii A.Ş.0,9417800,9417800,9243400,924340%1,92
Türkiye Garanti Bankası A.Ş.0,4791600,4791600,4552000,463190%3,57
Türkiye Kalkınma ve Yatırım Bankası A.Ş.1,86481,86481,78921,8144%5,88
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,4745800,4830500,4576300,474580%1,82
Usak Seramik Sanayii A.S.0,1437350,1469570,1405120,143735%6,19
Vakif Finansal Kiralama A.S.0,0088480,0088480,0085910,008720%3,04
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0605290,0605290,0589360,060529%2,70
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,5109600,5109600,4957100,510960%1,51
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2472500,2501900,2443100,247250%-2,33
Vestel Elektronik Sanayi ve Ticaret A.S.3,78573,78573,64293,7857%8,16
Viking Kagit ve Seluloz A.S.1,06981,06981,05381,0698%0,00
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0580000,0590000,0580000,058000%0,00
Yapi ve Kredi Bankasi A.S.0,8260400,8515900,8175300,826040%2,11
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2556400,2556400,2493200,255640%2,53
Yesil Yapi Endustrisi A.S.2,29352,29352,22982,2616%-1,39
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0573750,0573750,0573750,057375%3,03
Zorlu Enerji Elektrik Üretim A.Ş.317,89326,72317,89317,89%0,00