Amerikan Doları 50,0192 %0,00Euro 56,1671 %-0,01Gram Altın 6.564,50 %-0,06Ons Altın 4.059,10 %-0,06Brent Petrol 94,8676 %-0,33EUR/USD 1,1229 %-0,01Bitcoin 80.192,00 %0,07Ethereum 2.419,10 %-0,08

26 Ekim 2000 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,7301580,7407400,7301580,730158%-1,43
Afyon Çimento Sanayi T.A.Ş.0,0806900,0806900,0806900,080690%0,00
Akbank T.A.Ş.0,5147700,5264700,5147700,514770%1,15
Akçansa Çimento Sanayi ve Ticaret A.Ş.2,12572,17142,12572,1257%1,09
Akenerji Elektrik Üretim A.Ş.1,07671,09661,05681,0767%-3,57
Akin Tekstil A.S.1,36671,36671,35001,3500%0,00
Aksa Akrilik Kimya Sanayii A.Ş.0,0648700,0671070,0648700,064870%-4,92
Aksigorta A.Ş.1,22121,26401,15691,2212%5,56
Aksu Enerji Ve Ticaret A.S.1,46241,48461,44021,4624%4,76
Alarko Carrier Sanayi ve Ticaret A.S.7,25007,50007,25007,2500%-1,69
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0215270,0224060,0215270,021527%-3,92
Alarko Holding A.Ş.1,42111,44361,39851,4211%-4,55
Alcatel Lucent Teletas Telekomunikasyon A.S.6,55266,70506,09546,5526%-2,27
Altinyunus Cesme Turistik Inc.0,5246000,5440300,5246000,524600%-1,82
Anadolu Anonim Türk Sigorta Şirketi0,3477110,3585770,3440890,347711%3,23
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,2201790,2229660,2173920,220179%-4,82
Anadolu Grubu Holding A.S.0,0336530,0350000,0336530,033653%0,00
Anadolu Hayat Emeklilik A.S.10,089110,21369,964510,0891%2,53
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,8911150,9079290,8743020,891115%-3,64
Arcelik A.S.2,98108,94312,84552,8455%-3,45
Arsan Tekstil Sanayi ve Ticaret A.S.0,0207680,0207680,0201740,020768%-1,41
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1983130,2060900,1983130,198313%-1,92
Ata Gayrimenkul Yatirim Ortakligi A.S.1,11361,21361,05651,1136%18,18
Atlantis Yatirim Holding A.S.0,7323700,7960600,7084900,732370%0,00
Atlas Yatırım Ortaklığı A.Ş.0,5481500,6166700,5481500,548150%3,70
Avrasya Gayrimenkul Yatirim Ortakligi A.S.6,64666,98756,47626,6466%6,85
Ayen Enerji A.S.5,71105,76925,65275,7110%-7,55
Aygaz A.S.2,77782,77782,67682,7273%-12,90
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,04351,06781,01921,0435%-5,49
Bak Ambalaj Sanayi ve Ticaret A.S.1,68671,68671,62641,6566%1,85
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,83341,86161,80521,8334%-4,41
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0317380,0323730,0311040,031738%0,00
Batisoke Cimento Sanayi ve Ticaret A.S.0,3067600,3067600,2908200,294810%0,00
Big Medya Teknoloji Anonim Sirketi3,55103,55103,51513,5151%4,26
Birlik Mensucat Fabric Industry and Trade Inc.3,74123,98793,65903,7412%-1,09
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.0,6666700,6833300,6666700,666670%-11,11
Borusan Yatirim ve Pazarlama A.S.2,96673,06672,96672,9667%3,49
Bosch Fren Sistemleri A.Ş.1,20001,23001,19001,2000%-9,77
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0246430,0246430,0235870,023939%0,00
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.0,8780500,8902400,8658500,878050%-2,70
Burcelik Bursa Celik Dokum Sanayi A.S.0,0865380,0865380,0846150,086538%-6,25
Bursa Cimento Fabrikasi A.S.0,6953600,6953600,6240400,695360%0,00
Celik Halat ve Tel Sanayii A.S.1,44691,46951,42431,4469%-4,48
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,4551700,4551700,4413800,441380%-7,69
Cim Beton Hazirbeton Prefabrication A.S.8,10008,10007,50008,0000%9,59
Cimentas Izmir Cimento Fabrikasi A.S.1,49541,51151,44721,4954%2,20
Coca-Cola İçecek A.Ş.6,50006,70006,30006,5000%-10,96
Cosmos Yatirim Holding A.S.0,5045800,5045800,4871800,487180%3,70
Çelebi Hava Servisi A.Ş.57,000057,000052,000055,0000%-9,84
Çimsa Çimento Sanayi ve Ticaret A.Ş.1,59721,70141,56251,5972%0,00
Dagi Yatirim Holding A.S.1,29441,29441,19481,1948%1,69
Dardanel Onentas Gida Sanayi A.S.1,42501,47501,42501,4250%-1,72
Demisas Dokum Emaye Sanayi A.S.0,2383800,2427200,2340500,238380%0,00
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.2,47502,47502,37502,4750%-2,94
Derimod Konfeksiyon Ayakkabi A.S.0,7849500,7939700,7849500,784950%2,35
Deva Holding A.S.0,2614700,2614700,2455300,248720%-10,35
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.2,70002,75002,65002,7000%-3,57
Dogan Burda Magazine Publishing and Media Inc.3,55103,55103,51513,5151%4,26
Dogan Sirketler Grubu Holdings A.S.1,50711,50711,47571,5071%4,35
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.1,77881,77881,77881,7788%0,00
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,3004900,3061600,2948200,300490%-1,85
Dogusan Boru Sanayii ve Ticaret A.S.12,692612,692612,692612,6926%0,00
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.0,9478700,9478700,9191400,933510%-1,51
Dunya Holding A.Ş.41,420242,099340,741241,4202%-1,61
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0260790,0276260,0260790,026079%2,61
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.7.400.000,007.600.000,007.300.000,007.400.000,00%-3,90
Eczacibasi Yatirim Holding A.S.1,53331,58331,51671,5333%-5,16
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,02262,02261,97451,9986%-3,49
Ege Endustri ve Ticaret A.S.4,85005,00004,80004,8500%1,04
Ege Profil ve Sanayi A.S.0,0333610,0338440,0328770,033361%-1,43
Ege Seramik Sanayi ve Ticaret A.Ş.1,93941,96361,91521,9394%-1,23
Egeplast Ege Plastik Ticaret ve Sanayi A.S.1,39951,42641,37261,3995%1,96
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,2355600,2400000,2311100,235560%-10,17
Emek Elektrik Endüstrisi A.Ş.2,19622,22632,16622,1962%-2,67
Eminis Ambalaj A.S.3,68073,68073,55163,5516%1,85
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.0,8700000,8845000,8700000,870000%1,69
Eregli Demir ve Celik Fabrikalari T.A.S.0,1626260,1664980,1606900,162626%-1,18
Ersu Meyve ve Gida Sanayi A.S.3,70043,70043,46173,7004%-3,13
Escort Teknoloji Yatırım A.Ş.0,1085020,1100310,1069740,108502%10,94
Federal-Mogul Izmit Piston1,01431,04291,01431,0143%-4,05
Ford Otomotiv Sanayi A.Ş.0,4600000,4750000,4500000,460000%0,00
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0047440,0047930,0047440,004744%0,00
Garanti Faktoring A.S.0,4518300,4631200,4518300,451830%-1,24
Garanti Yatirim Ortakligi A.S.0,0878300,0878300,0775000,080940%-2,08
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0383500,0383500,0370920,038350%-6,15
Goodyear Lastikleri T.A.Ş.0,0960460,0980070,0940860,096046%0,00
Göltaş Göller Bölgesi Çimento A.Ş.2,05002,10002,00002,0500%4,59
GSD Denizcilik Gayrimenkul A.Ş.0,7666500,8083100,7666500,766650%8,23
GSD Holding A.S.0,2329200,2329200,2242900,224290%0,00
Gubre Fabrikalari T.A.S.0,0898200,0935600,0898200,089820%-2,04
Hacı Ömer Sabancı Holding A.Ş.2,18952,22032,15862,1895%4,41
Hektaş Ticaret T.A.Ş.0,0273490,0273490,0266000,026974%-4,00
Hürriyet Gazetecilik ve Matbaacılık A.Ş.1,70141,70141,66141,6614%3,75
ICBC Turkey Bank A.S.0,8383900,8555000,8212800,838390%-2,00
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.10,000010,30009,900010,0000%-1,96
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,3975000,4016900,3933200,397500%0,00
Ihlas Holding A.S.5,00895,20545,00895,0089%-1,92
Intema Insaat ve Tesisat Malzeme A.S.0,8028900,8028900,7386600,738660%2,22
Inveo Yatırım Holding A.Ş.2,48992,55812,48992,4899%-2,67
Is Finansal Kiralama A.S.0,2461100,2494300,2394600,246110%-14,94
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,22031,26731,22031,2203%-7,14
Isiklar Enerji ve Yapı Holding A.Ş.6,90007,00006,80006,9000%1,47
Izmir Demir Celik Sanayi A.S.0,2116500,2199500,2075000,211650%-1,92
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,9997201,04890,9669400,999720%5,17
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,1471900,1471900,1439200,145550%0,00
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0952000,0982700,0952000,095200%-3,12
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,1455300,1455300,1402300,140230%0,00
Karsan Otomotiv Sanayii ve Ticaret A.S.6,24806,48836,12786,2480%0,00
Karsu Tekstil Sanayii ve Ticaret A.S.0,6266700,6400000,6266700,626670%-2,08
Kartonsan Karton Sanayi ve Ticaret A.Ş.32,857132,857129,642929,6429%5,06
Kent Gıda Maddeleri Sanayii A.Ş.0,0099000,0100000,0098000,009900%1,02
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,2274500,2382800,2238400,227450%-4,55
Kervansaray Yatirim Holding A.S.0,7043100,7135800,6950500,704310%11,76
Klimasan Klima Sanayi ve Ticaret A.Ş.1,46971,48481,45461,4697%2,11
Koç Holding A.Ș.6,26836,41586,19456,2683%2,41
Konfrut Gida Sanayi ve Ticaret A.S.0,0328120,0328120,0308590,031640%-10,00
Konya Cimento Sanayii A.S.7,70007,80007,40007,7000%-8,33
Kordsa Teknik Tekstil A.S.0,1315850,1345090,1286610,131585%2,27
Kristal Kola ve Meşrubat Sanayi A.Ş.18,203918,203917,629017,6290%-11,54
Kuvva Gıda Ticaret ve Sanayi A.Ş.3,70003,75003,70003,7000%-5,13
Kütahya Porselen Sanayi A.Ş.0,5194800,5259700,5129900,519480%1,27
Logo Yazilim Sanayi ve Ticaret A.S.2,77782,88892,72222,7778%-0,99
Luks Kadife Ticaret Sanayii A.S.1,33651,38111,32171,3365%-3,23
Lydia Holding AS3,43423,43423,30553,3484%-4,88
Makina Takim Endustrisi A.S.0,9193800,9284800,9102800,919380%-1,46
Marmaris Altinyunus Turistik Tesisler A.S.2,91672,91672,82412,9167%1,61
Marshall Boya ve Vernik Sanayi A.Ş.17,622618,263417,622617,6226%-5,17
Marti Otel İşletmeleri A.Ş.0,6653500,6653500,6411600,641160%0,00
Mazhar Zorlu Holding A.S.1,24001,24001,16001,2400%12,73
Menderes Tekstil Sanayi ve Ticaret A.S.1,62651,67581,57721,6265%13,79
Merko Gıda Sanayi ve Ticaret A.Ş.2,11482,15922,11482,1148%-6,67
Metro Ticari ve Mali Yatirimlar Holding A.S.3,48863,53283,44443,4886%0,00
Metro Yatirim Ortakligi A.S.1,60001,73331,60001,6000%-3,03
Migros Ticaret Anonim Sirketi6,20006.333.330,006.133.330,006.333.330,00%-4,04
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.3,43423,43423,30553,3484%-4,88
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,8444400,8550000,8338900,844440%2,56
Mondi Turkey Corrugated Cardboard Inc.0,8444400,8549960,8338850,844440%2,56
Net Holding A.S.1,77861,81951,73771,7786%2,35
Netas Telekomunikasyon A.S.8,20008,50008,20008,2000%-3,53
Nuh Cimento Sanayi A.S.2,33332,33332,20832,2500%1,89
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,8125000,8250000,8000000,812500%3,17
Otokar Otomotiv ve Savunma Sanayi A.Ş.5,98496,20255,98495,9849%-1,79
Oyak Cimento Fabrikalari A.S.0,2072740,2072740,1956300,200287%-3,37
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0055760,0059380,0054360,005576%-1,48
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.18,250018,250017,750018,0000%1,41
Parsan Makina Parçaları Sanayi A.Ş.0,2791500,2835800,2791500,279150%-7,35
Penguen Gıda Sanayi A.Ş.2,00722,00721,95942,0072%-8,70
Petkim Petrokimya Holding A.S.0,8725200,8725200,8064200,872520%3,12
Petrokent Turizm A.Ş.5,50805,61005,40605,5080%0,00
Pınar Entegre Et ve Un Sanayi A.Ş.0,0351190,0351190,0351190,035119%0,00
Pinar Su Sanayi ve Ticaret A.S.0,0759960,0759960,0728940,074445%-2,04
Pinar Sut Mamulleri Sanayii A.S.0,1576350,1592770,1576350,157635%0,00
Platform Turizm Tasimacilik A.S.12,000012,250012,000012,2500%-2,00
QNB Bank A.Ş.0,1612540,1631740,1564550,161254%-2,89
QNB Finansal Kiralama A.S.0,5319600,5372800,5213200,531960%-16,67
QNB Finansal Kiralama A.Ş.0,0611730,0619070,0599490,061173%-16,67
QNB Finansbank A.Ş.0,2639600,2679000,2560800,263960%-2,90
Ral Yatirim Holding A.S.2,34952,34952,34952,3495%0,00
Ray Sigorta A.S.3,63703,71963,59573,6370%-1,12
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.3,93784,07593,93783,9378%0,00
Sanko Pazarlama İthalat İhracat A.Ş.7,24537,47187,24537,2453%-3,03
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0560000,0580000,0560000,056000%1,82
Sasa Polyester Sanayi A.Ş.0,0071510,0072550,0070470,007151%-5,49
Selcuk Gida Endustri Ihracat A.S.66,003067,085064,920966,0030%-1,61
Serve Film Prodüksiyon Eglence A.S.3,70003,75003,70003,7000%-5,13
Soktas Tekstil Sanayi ve Ticaret A.S.0,5832300,5832300,5489200,566070%-8,33
Sonmez Filament Sentetik A.S.5,85716,00005,85715,8571%3,80
Sonmez Pamuklu Sanayii A.S.73,000074,000073,000073,0000%7,35
Söke Değirmencilik Sanayi ve Ticaret A.Ş.8,15008,15007,90007,9500%1,92
Şekerbank T.A.Ş.0,4449100,4449100,4383700,438370%4,69
Tat Gida Sanayi A.S.1,33331,36301,31851,3333%-1,10
Tek Art Insaat Ticaret Turizm A.S.28,457429,390427,990928,4574%-3,17
Tera Finansal Yatırımlar Holding A.Ş.0,4659800,4659800,4301350,430135%1,69
Tera Yatirim Teknoloji Holding A.Ş.0,7302590,7302590,7302590,730259%-8,57
Tofas Turk Otomobil Fabrikasi A.S.1,33611,37701,32241,3361%-1,01
Tukas Gida Sanayi ve Ticaret A.S.0,6296290,6481480,6296290,629629%1,49
Tupras Turkiye Petrol Rafinerileri A.S.1,34331,36461,32201,3433%1,61
Turcas Petrol A.S.0,9303800,9555300,9178100,930380%1,37
Turk Prysmian Kablo ve Sistemleri A.S.0,6847600,6921200,6700300,684760%0,00
Turk Sise ve Cam Fabrikalari A.S.0,2690800,2690800,2583100,261900%-6,41
Turkcell Iletisim Hizmetleri A.S.1,85921,95211,85921,8592%1,69
Turkish Airlines Inc.0,0019700,0019700,0018400,001930%8,43
Turkiye Sigorta A.S.0,0347440,0347440,0323320,033779%0,00
Turkiye Sınai Kalkınma Bankası A.Ş.0,2385600,2445100,2350000,235000%1,54
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,02901,02901,01151,0115%-1,69
Türkiye Garanti Bankası A.Ş.0,5590200,5590200,5430500,551030%1,47
Türkiye Kalkınma ve Yatırım Bankası A.Ş.2,21762,21761,96562,1420%0,00
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,5254200,5254200,5084700,525420%8,77
Usak Seramik Sanayii A.S.0,1469570,1482470,1418010,146957%4,59
Vakif Finansal Kiralama A.S.0,0085910,0085910,0083350,008463%3,12
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0629180,0629180,0605290,061325%2,67
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,4880800,4957100,4880800,488080%1,59
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2501900,2560800,2472500,250190%-1,17
Vestel Elektronik Sanayi ve Ticaret A.S.4,00004,07143,92864,0000%1,82
Viking Kagit ve Seluloz A.S.1,14961,16561,13361,1496%2,86
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0670000,0680000,0640000,066000%-1,49
Yapi ve Kredi Bankasi A.S.1,00491,03890,9878401,0049%1,72
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2777300,2808800,2745700,277730%-4,35
Yesil Yapi Endustrisi A.S.2,29352,29352,19792,2935%2,86
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0600750,0617620,0600750,060075%0,00
Zorlu Enerji Elektrik Üretim A.Ş.379,70388,53375,28379,70%-6,52