Amerikan Doları 50,0186 %0,00Euro 56,1616 %-0,02Gram Altın 6.565,50 %-0,05Ons Altın 4.059,59 %-0,04Brent Petrol 94,8845 %-0,32EUR/USD 1,1228 %-0,02Bitcoin 80.208,01 %0,09Ethereum 2.418,76 %-0,09

30 Ekim 2000 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,7195760,7301580,7195760,719576%-1,45
Afyon Çimento Sanayi T.A.Ş.0,0793200,0820600,0793200,079320%-1,70
Akbank T.A.Ş.0,5030700,5089200,4913700,503070%-2,27
Akçansa Çimento Sanayi ve Ticaret A.Ş.2,03432,08002,03432,0343%-4,30
Akenerji Elektrik Üretim A.Ş.1,09661,09661,07671,0966%1,85
Akin Tekstil A.S.1,40001,40001,36671,3667%1,23
Aksa Akrilik Kimya Sanayii A.Ş.0,0659880,0693440,0659880,065988%1,72
Aksigorta A.Ş.1,13551,15691,11411,1355%-7,02
Aksu Enerji Ve Ticaret A.S.1,37381,41811,35161,3738%-6,06
Alarko Carrier Sanayi ve Ticaret A.S.7,00007,25007,00007,0000%-3,45
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0215270,0219670,0215270,021527%0,00
Alarko Holding A.Ş.1,39851,39851,35341,3985%-1,59
Alcatel Lucent Teletas Telekomunikasyon A.S.6,40026,40026,24786,4002%-2,33
Altinyunus Cesme Turistik Inc.0,5343100,5440300,5148800,534310%1,85
Anadolu Anonim Türk Sigorta Şirketi0,3332230,3404670,3296010,333223%-4,17
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,2396890,2396890,2313270,239689%8,86
Anadolu Grubu Holding A.S.0,0336530,0336530,0323070,033653%0,00
Anadolu Hayat Emeklilik A.S.9,71549,96459,71549,7154%-3,70
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,8743020,9079290,8743020,874302%-1,89
Arcelik A.S.2,84558,53662,74382,7438%-3,57
Arsan Tekstil Sanayi ve Ticaret A.S.0,0213610,0213610,0207680,020768%0,00
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,2060900,2060900,2022020,206090%3,92
Ata Gayrimenkul Yatirim Ortakligi A.S.0,9423100,9708600,8994800,942310%-15,38
Atlantis Yatirim Holding A.S.0,7403300,7562600,7403300,740330%1,09
Atlas Yatırım Ortaklığı A.Ş.0,5187900,5285800,5187900,518790%-5,36
Avrasya Gayrimenkul Yatirim Ortakligi A.S.5,62415,96495,53895,6241%-15,38
Ayen Enerji A.S.5,94416,17725,94415,9441%4,08
Aygaz A.S.2,97982,97982,82832,9798%9,26
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,04351,06781,04351,0435%0,00
Bak Ambalaj Sanayi ve Ticaret A.S.1,65661,65661,62641,6264%-1,82
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,91801,97451,91801,9180%4,62
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0311040,0317380,0311040,031104%-2,00
Batisoke Cimento Sanayi ve Ticaret A.S.0,3067600,3067600,2868400,290820%-1,35
Big Medya Teknoloji Anonim Sirketi3,47933,47933,44343,4793%-1,02
Birlik Mensucat Fabric Industry and Trade Inc.3,74123,74123,61793,7412%0,00
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.0,6800000,6933300,6733300,680000%2,00
Borusan Yatirim ve Pazarlama A.S.2,86672,93332,83332,8667%-3,37
Bosch Fren Sistemleri A.Ş.1,29001,33001,29001,2900%7,50
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0239390,0239390,0235870,023939%0,00
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.0,8658500,8780500,8658500,865850%-1,39
Burcelik Bursa Celik Dokum Sanayi A.S.0,0865380,0884610,0846150,086538%0,00
Bursa Cimento Fabrikasi A.S.0,6775300,6864500,6775300,677530%-2,56
Celik Halat ve Tel Sanayii A.S.1,49211,51471,49211,4921%3,12
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,4689700,4689700,4505700,450570%2,08
Cim Beton Hazirbeton Prefabrication A.S.7,60007,60007,30007,3000%-8,75
Cimentas Izmir Cimento Fabrikasi A.S.1,46331,47931,46331,4633%-2,15
Coca-Cola İçecek A.Ş.6,80006,80006,30006,8000%4,62
Cosmos Yatirim Holding A.S.0,4697900,4697900,4610900,469790%-3,57
Çelebi Hava Servisi A.Ş.58,000058,000057,000057,0000%3,64
Çimsa Çimento Sanayi ve Ticaret A.Ş.1,59721,63191,56251,5972%0,00
Dagi Yatirim Holding A.S.1,23461,23461,15501,2346%3,33
Dardanel Onentas Gida Sanayi A.S.1,47501,47501,45001,4750%3,51
Demisas Dokum Emaye Sanayi A.S.0,2470500,2513900,2427200,247050%3,64
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.2,50002,52502,50002,5000%1,01
Derimod Konfeksiyon Ayakkabi A.S.0,7669000,7939700,7578800,766900%-2,30
Deva Holding A.S.0,2582800,2582800,2487200,258280%3,84
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.2,85002,85002,80002,8500%5,56
Dogan Burda Magazine Publishing and Media Inc.3,47933,47933,44343,4793%-1,02
Dogan Sirketler Grubu Holdings A.S.1,44431,44431,41291,4129%-6,25
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.1,62801,62801,62801,6280%-8,47
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.1,62801,62801,62801,6280%-8,47
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,2948200,3004900,2948200,294820%-1,89
Dogusan Boru Sanayii ve Ticaret A.S.16,319116,772415,412516,3191%28,57
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.0,9335100,9335100,9047800,919140%-1,54
Dunya Holding A.Ş.41,420241,420240,062241,4202%0,00
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0254160,0260790,0254160,025416%-2,54
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.7.300.000,007.400.000,007.200.000,007.300.000,00%-1,35
Eczacibasi Yatirim Holding A.S.1,51671,55001,51671,5167%-1,09
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.1,97451,97451,92631,9745%-1,20
Ege Endustri ve Ticaret A.S.4,80004,90004,75004,8000%-1,03
Ege Profil ve Sanayi A.S.0,0333610,0348110,0328770,033361%0,00
Ege Seramik Sanayi ve Ticaret A.Ş.1,93941,93941,86671,9394%0,00
Egeplast Ege Plastik Ticaret ve Sanayi A.S.1,37261,42641,37261,3726%-1,92
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,2533300,2577800,2533300,253330%7,54
Emek Elektrik Endüstrisi A.Ş.2,28652,28652,10602,2865%4,11
Eminis Ambalaj A.S.3,55163,55163,42243,5516%0,00
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.0,8555000,8700000,8555000,855500%-1,67
Eregli Demir ve Celik Fabrikalari T.A.S.0,1606900,1645620,1587540,160690%-1,19
Ersu Meyve ve Gida Sanayi A.S.3,52143,58103,46173,5214%-4,84
Escort Teknoloji Yatırım A.Ş.0,0962770,0993330,0947490,096277%-11,27
Federal-Mogul Izmit Piston1,04291,08571,04291,0429%2,82
Ford Otomotiv Sanayi A.Ş.0,4350000,4500000,4350000,435000%-5,43
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0046940,0047930,0046940,004694%-1,05
Garanti Faktoring A.S.0,4461800,4461800,4405300,446180%-1,25
Garanti Yatirim Ortakligi A.S.0,0800800,0800800,0714700,080080%-1,06
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0389780,0396070,0383500,038978%1,64
Goodyear Lastikleri T.A.Ş.0,0921260,0940860,0921260,092126%-4,08
Göltaş Göller Bölgesi Çimento A.Ş.2,00002,00001,90002,0000%-2,44
GSD Denizcilik Gayrimenkul A.Ş.0,7333200,7499800,7166500,733320%-4,35
GSD Holding A.S.0,2242900,2242900,2199800,219980%-1,92
Gubre Fabrikalari T.A.S.0,0916900,0935600,0898200,091690%2,08
Hacı Ömer Sabancı Holding A.Ş.2,09702,09702,06612,0970%-4,23
Hektaş Ticaret T.A.Ş.0,0284730,0284730,0266000,028473%5,56
Hürriyet Gazetecilik ve Matbaacılık A.Ş.1,66141,66141,60131,6213%-2,41
ICBC Turkey Bank A.S.0,8383900,8555000,8383900,838390%0,00
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.10,000010,00009,900010,0000%0,00
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,3933200,4016900,3933200,393320%-1,05
Ihlas Holding A.S.5,10715,20545,10715,1071%1,96
Intema Insaat ve Tesisat Malzeme A.S.0,7226000,7226000,7065500,722600%-2,17
Inveo Yatırım Holding A.Ş.2,48992,52402,48992,4899%0,00
Is Finansal Kiralama A.S.0,2660600,2660600,2494300,266060%8,11
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,19691,24381,19691,1969%-1,92
Isiklar Enerji ve Yapı Holding A.Ş.6,60006,80006,60006,6000%-4,35
Izmir Demir Celik Sanayi A.S.0,2075000,2075000,1992000,207500%-1,96
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,9669400,9669400,9341700,966940%-3,28
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,1439200,1439200,1406500,140650%-3,37
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0962200,0972400,0952000,096220%1,07
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,1402300,1402300,1349400,134940%-3,77
Karsan Otomotiv Sanayii ve Ticaret A.S.6,12786,24806,00766,1278%-1,92
Karsu Tekstil Sanayii ve Ticaret A.S.0,6400000,6400000,6200000,640000%2,13
Kartonsan Karton Sanayi ve Ticaret A.Ş.29,285729,285728,571428,5714%-3,61
Kent Gıda Maddeleri Sanayii A.Ş.0,0098000,0098000,0096000,009800%-1,01
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,2310600,2382800,2310600,231060%1,59
Kervansaray Yatirim Holding A.S.0,6209100,6394400,6023700,620910%-11,84
Klimasan Klima Sanayi ve Ticaret A.Ş.1,42421,45461,39391,4242%-3,09
Koç Holding A.Ș.5,97336,04705,89955,9733%-4,71
Konfrut Gida Sanayi ve Ticaret A.S.0,0359370,0359370,0343750,034765%9,88
Konya Cimento Sanayii A.S.8,10008,30007,80008,1000%5,19
Kordsa Teknik Tekstil A.S.0,1257370,1315850,1257370,125737%-4,44
Kristal Kola ve Meşrubat Sanayi A.Ş.19,928519,928519,545219,9285%13,04
Kuvva Gıda Ticaret ve Sanayi A.Ş.3,65003,75003,65003,6500%-1,35
Kütahya Porselen Sanayi A.Ş.0,5064900,5129900,5064900,506490%-2,50
Logo Yazilim Sanayi ve Ticaret A.S.2,72222,77782,69442,7222%-2,00
Luks Kadife Ticaret Sanayii A.S.1,29201,29201,24741,2920%-3,33
Lydia Holding AS3,39133,39133,30553,3913%1,28
Makina Takim Endustrisi A.S.0,8920700,9102800,8920700,892070%-2,97
Marmaris Altinyunus Turistik Tesisler A.S.2,91672,91672,82412,9167%0,00
Marshall Boya ve Vernik Sanayi A.Ş.17,943018,583817,943017,9430%1,82
Marti Otel İşletmeleri A.Ş.0,6532500,6532500,6290600,629060%-1,89
Mazhar Zorlu Holding A.S.1,14001,16001,12001,1400%-8,06
Menderes Tekstil Sanayi ve Ticaret A.S.1,42941,47871,38011,4294%-12,12
Merko Gıda Sanayi ve Ticaret A.Ş.2,31032,31032,22142,3103%9,24
Metro Ticari ve Mali Yatirimlar Holding A.S.3,40033,48863,40033,4003%-2,53
Metro Yatirim Ortakligi A.S.1,60001,61671,53331,6000%0,00
Migros Ticaret Anonim Sirketi6,40006.600.000,006.400.000,006.600.000,00%6,45
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.3,39133,39133,30553,3913%1,28
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,8233300,8338900,8127700,823330%-2,50
Mondi Turkey Corrugated Cardboard Inc.0,8233290,8338850,8127740,823329%-2,50
Net Holding A.S.1,73771,75811,71721,7377%-2,30
Netas Telekomunikasyon A.S.8,20008,30008,00008,2000%0,00
Nuh Cimento Sanayi A.S.2,29172,29172,20832,2500%0,00
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,7625000,7750000,7625000,762500%-6,15
Otokar Otomotiv ve Savunma Sanayi A.Ş.6,09376,09375,87616,0937%1,82
Oyak Cimento Fabrikalari A.S.0,2026160,2026160,2002870,202616%1,16
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0051020,0052970,0051020,005102%-8,50
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.17,750017,750017,000017,7500%-1,39
Parsan Makina Parçaları Sanayi A.Ş.0,2747200,2835800,2747200,274720%-1,59
Penguen Gıda Sanayi A.Ş.2,15062,19842,15062,1506%7,14
Petkim Petrokimya Holding A.S.0,8328600,8593000,8196400,832860%-4,55
Petrokent Turizm A.Ş.5,50805,81405,50805,5080%0,00
Pınar Entegre Et ve Un Sanayi A.Ş.0,0351190,0351190,0351190,035119%0,00
Pinar Su Sanayi ve Ticaret A.S.0,0775470,0775470,0744450,074445%0,00
Pinar Sut Mamulleri Sanayii A.S.0,1576350,1592770,1559930,157635%0,00
Platform Turizm Tasimacilik A.S.12,350012,350012,350012,3500%0,82
QNB Bank A.Ş.0,1631740,1660530,1583740,163174%1,19
QNB Finansal Kiralama A.S.0,5426000,5532400,5426000,542600%2,00
QNB Finansal Kiralama A.Ş.0,0623960,0636200,0623960,062396%2,00
QNB Finansbank A.Ş.0,2679000,2718400,2600200,267900%1,49
Ral Yatirim Holding A.S.2,38862,42782,07542,3886%1,67
Ray Sigorta A.S.3,63703,67833,59573,6370%0,00
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.3,86874,00683,86873,8687%-1,75
Sanko Pazarlama İthalat İhracat A.Ş.7,24537,35857,24537,2453%0,00
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0540000,0550000,0540000,054000%-3,57
Sasa Polyester Sanayi A.Ş.0,0071510,0072550,0070470,007151%0,00
Selcuk Gida Endustri Ihracat A.S.66,003066,003063,838966,0030%0,00
Serve Film Prodüksiyon Eglence A.S.3,65003,75003,65003,6500%-1,35
Soktas Tekstil Sanayi ve Ticaret A.S.0,6089600,6089600,5832300,583230%3,03
Sonmez Filament Sentetik A.S.5,85715,92865,78575,8571%0,00
Sonmez Pamuklu Sanayii A.S.69,000070,000069,000069,0000%-5,48
Söke Değirmencilik Sanayi ve Ticaret A.Ş.7,70007,80007,60007,7000%-4,94
Şekerbank T.A.Ş.0,4383700,4383700,4252800,438370%0,00
Tat Gida Sanayi A.S.1,33331,34821,31851,3333%0,00
Tek Art Insaat Ticaret Turizm A.S.29,390429,856928,923929,3904%3,28
Tera Finansal Yatırımlar Holding A.Ş.0,4444730,4444730,4157980,444473%3,33
Tera Yatirim Teknoloji Holding A.Ş.0,7530790,7530790,7530790,753079%0,00
Tofas Turk Otomobil Fabrikasi A.S.1,28151,29521,25431,2815%-4,08
Tukas Gida Sanayi ve Ticaret A.S.0,6203700,6388880,6111110,620370%-1,47
Tupras Turkiye Petrol Rafinerileri A.S.1,32201,34331,30061,3220%-1,59
Turcas Petrol A.S.0,9303800,9429500,9178100,930380%0,00
Turk Prysmian Kablo ve Sistemleri A.S.0,6626700,6626700,6626700,662670%-3,23
Turk Sise ve Cam Fabrikalari A.S.0,2762500,2762500,2654900,265490%1,37
Turkcell Iletisim Hizmetleri A.S.1,73521,82841,73521,7352%-6,67
Turkish Airlines Inc.0,0018400,0018400,0017400,001780%-7,77
Turkiye Sigorta A.S.0,0342620,0342620,0332970,033779%0,00
Turkiye Sınai Kalkınma Bankası A.Ş.0,2385600,2445100,2350000,235000%0,00
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,01151,01150,9766600,994100%-1,72
Türkiye Garanti Bankası A.Ş.0,5430500,5430500,5270700,527070%-4,35
Türkiye Kalkınma ve Yatırım Bankası A.Ş.2,14202,14202,06642,1168%-1,18
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,4915300,5000000,4915300,491530%-6,45
Usak Seramik Sanayii A.S.0,1385780,1418010,1385780,138578%-5,70
Vakif Finansal Kiralama A.S.0,0083350,0083350,0080780,008078%-4,55
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0605290,0605290,0589360,059732%-2,60
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,4880800,4957100,4728300,488080%0,00
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2472500,2531400,2472500,247250%-1,18
Vestel Elektronik Sanayi ve Ticaret A.S.4,00004,00003,85714,0000%0,00
Viking Kagit ve Seluloz A.S.1,13361,13361,11761,1336%-1,39
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0640000,0640000,0610000,063000%-1,56
Yapi ve Kredi Bankasi A.S.0,9537800,9878400,9537800,953780%-5,09
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2935100,2998200,2903500,293510%5,68
Yesil Yapi Endustrisi A.S.2,26162,26162,16612,1979%-4,17
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0607500,0607500,0607500,060750%1,12
Zorlu Enerji Elektrik Üretim A.Ş.375,28384,12375,28375,28%-1,16