Amerikan Doları 50,0189 %0,00Euro 56,1663 %-0,01Gram Altın 6.565,50 %-0,05Ons Altın 4.059,76 %-0,04Brent Petrol 94,8845 %-0,32EUR/USD 1,1229 %-0,01Bitcoin 80.194,01 %0,07Ethereum 2.418,42 %-0,11

1 Kasım 2000 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.2,15872,15872,15872,1587%200,00
Afyon Çimento Sanayi T.A.Ş.0,0806900,0820600,0779500,080690%1,73
Akbank T.A.Ş.0,4972200,5089200,4855200,497220%-1,16
Akçansa Çimento Sanayi ve Ticaret A.Ş.2,10292,12572,08002,1029%3,37
Akenerji Elektrik Üretim A.Ş.1,09661,11661,07671,0966%0,00
Akin Tekstil A.S.1,36671,36671,30001,3000%-4,88
Aksa Akrilik Kimya Sanayii A.Ş.0,0659880,0682250,0648700,065988%0,00
Aksigorta A.Ş.1,13551,15691,11411,1355%0,00
Aksu Enerji Ve Ticaret A.S.1,35161,41811,35161,3516%-1,61
Alarko Carrier Sanayi ve Ticaret A.S.7,25007,25007,12507,2500%3,57
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0215270,0224060,0215270,021527%0,00
Alarko Holding A.Ş.1,48881,53391,46621,4888%6,45
Alcatel Lucent Teletas Telekomunikasyon A.S.6,55266,70506,40026,5526%2,38
Altinyunus Cesme Turistik Inc.0,5148800,5343100,5148800,514880%-3,64
Anadolu Anonim Türk Sigorta Şirketi0,3296010,3404670,3296010,329601%-1,09
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,2341140,2341140,2313270,234114%-2,33
Anadolu Grubu Holding A.S.0,0336530,0336530,0323070,033653%0,00
Anadolu Hayat Emeklilik A.S.9,71549,96459,71549,7154%0,00
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,9247420,9247420,9079290,924742%5,77
Arcelik A.S.3,01489,04462,98102,9810%8,64
Arsan Tekstil Sanayi ve Ticaret A.S.0,0210640,0210640,0204710,020471%-1,43
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,2022020,2022020,1944250,202202%-1,89
Ata Gayrimenkul Yatirim Ortakligi A.S.0,9137500,9708600,8994800,913750%-3,03
Atlantis Yatirim Holding A.S.0,7084900,7323700,7084900,708490%-4,30
Atlas Yatırım Ortaklığı A.Ş.0,5187900,5383700,5187900,518790%0,00
Avrasya Gayrimenkul Yatirim Ortakligi A.S.6,47626,73185,96496,4762%15,15
Ayen Enerji A.S.6,06066,17725,82756,0606%1,96
Aygaz A.S.3,13133,13132,97983,0303%1,69
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,06781,09201,06781,0678%2,33
Bak Ambalaj Sanayi ve Ticaret A.S.1,65661,65661,59631,5963%-1,85
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,94621,94621,91801,9462%1,47
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0311040,0317380,0311040,031104%0,00
Batisoke Cimento Sanayi ve Ticaret A.S.0,2987900,2987900,2908200,294810%1,37
Big Medya Teknoloji Anonim Sirketi3,44343,44343,29993,4434%-1,03
Birlik Mensucat Fabric Industry and Trade Inc.3,82353,86463,74123,8235%2,20
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.0,7666700,7833300,7333300,766670%12,75
Borusan Yatirim ve Pazarlama A.S.2,83332,90002,80002,8333%-1,16
Bosch Fren Sistemleri A.Ş.1,30001,33001,30001,3000%0,78
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0242910,0242910,0235870,023587%-1,47
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.0,9024400,9024400,8902400,902440%4,23
Burcelik Bursa Celik Dokum Sanayi A.S.0,0903840,0923070,0884610,090384%4,44
Bursa Cimento Fabrikasi A.S.0,6864500,6864500,6775300,686450%1,32
Celik Halat ve Tel Sanayii A.S.1,46951,51471,46951,4695%-1,52
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,4965500,4965500,4689700,496550%10,20
Cim Beton Hazirbeton Prefabrication A.S.7,30007,30006,90007,0000%-4,11
Cimentas Izmir Cimento Fabrikasi A.S.1,44721,46331,43111,4472%-1,10
Coca-Cola İçecek A.Ş.7,30007,30007,20007,3000%7,35
Cosmos Yatirim Holding A.S.0,4784800,4784800,4610900,461090%-1,85
Çelebi Hava Servisi A.Ş.61,000061,000058,000059,0000%3,51
Çimsa Çimento Sanayi ve Ticaret A.Ş.1,56251,63191,56251,5625%-2,17
Dagi Yatirim Holding A.S.1,19481,19481,13511,1351%-8,06
Dardanel Onentas Gida Sanayi A.S.1,47501,47501,42501,4750%0,00
Demisas Dokum Emaye Sanayi A.S.0,2340500,2383800,2340500,234050%-5,26
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.2,45002,55002,40002,4500%-2,00
Derimod Konfeksiyon Ayakkabi A.S.0,7398300,7759200,7398300,739830%-3,53
Deva Holding A.S.0,2774200,2774200,2646600,267850%3,71
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.2,75002,80002,70002,7500%-3,51
Dogan Burda Magazine Publishing and Media Inc.3,44343,44343,29993,4434%-1,03
Dogan Sirketler Grubu Holdings A.S.1,47571,47571,41291,4443%2,22
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.1,68831,71851,68831,6883%3,70
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.1,68831,71851,68831,6883%3,70
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,3061600,3118300,3004900,306160%3,85
Dogusan Boru Sanayii ve Ticaret A.S.17,679019,265616,092417,6790%8,33
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.0,9622300,9622300,9191400,933510%1,56
Dunya Holding A.Ş.42,778342,778341,420242,7783%3,28
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0249740,0254160,0249740,024974%-1,74
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.7.500.000,007.700.000,007.500.000,007.500.000,00%2,74
Eczacibasi Yatirim Holding A.S.1,58331,63331,58331,5833%4,40
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,07082,07081,97451,9986%1,22
Ege Endustri ve Ticaret A.S.4,75004,80004,75004,7500%-1,04
Ege Profil ve Sanayi A.S.0,0328770,0338440,0328770,032877%-1,45
Ege Seramik Sanayi ve Ticaret A.Ş.2,01212,01211,93942,0121%3,75
Egeplast Ege Plastik Ticaret ve Sanayi A.S.1,34571,37261,31881,3457%-1,96
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,2533300,2622200,2533300,253330%0,00
Emek Elektrik Endüstrisi A.Ş.2,25642,25642,16622,2564%-1,32
Eminis Ambalaj A.S.3,74533,74533,48703,6162%1,82
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.0,8265000,8410000,8120000,826500%-3,39
Eregli Demir ve Celik Fabrikalari T.A.S.0,1626260,1664980,1606900,162626%1,20
Ersu Meyve ve Gida Sanayi A.S.4,11824,11824,11824,1182%16,95
Escort Teknoloji Yatırım A.Ş.0,0962770,0978050,0947490,096277%0,00
Federal-Mogul Izmit Piston1,04291,05711,02861,0429%0,00
Ford Otomotiv Sanayi A.Ş.0,4500000,4600000,4500000,450000%3,45
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0046940,0048420,0046940,004694%0,00
Garanti Faktoring A.S.0,4574800,4631200,4461800,457480%2,53
Garanti Yatirim Ortakligi A.S.0,0809400,0809400,0809400,080940%1,07
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0402360,0408640,0396070,040236%3,23
Goodyear Lastikleri T.A.Ş.0,0940860,0960460,0940860,094086%2,13
Göltaş Göller Bölgesi Çimento A.Ş.1,92001,96001,92001,9200%-4,00
GSD Denizcilik Gayrimenkul A.Ş.0,7083200,7249800,6999800,708320%-3,41
GSD Holding A.S.0,2242900,2242900,2156600,215660%-1,96
Gubre Fabrikalari T.A.S.0,0898200,0916900,0898200,089820%-2,04
Hacı Ömer Sabancı Holding A.Ş.2,03532,06612,00442,0353%-2,94
Hektaş Ticaret T.A.Ş.0,0277240,0277240,0269740,027724%-2,63
Hürriyet Gazetecilik ve Matbaacılık A.Ş.1,60131,60131,56131,5613%-3,70
ICBC Turkey Bank A.S.0,8383900,8555000,8383900,838390%0,00
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.10,250010,250010,000010,2500%2,50
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,3933200,3975000,3891300,393320%0,00
Ihlas Holding A.S.5,10715,10715,00895,1071%0,00
Intema Insaat ve Tesisat Malzeme A.S.0,7226000,7226000,7065500,706550%-2,22
Inveo Yatırım Holding A.Ş.2,59222,59222,59222,5922%4,11
Is Finansal Kiralama A.S.0,2993200,2993200,2893400,299320%12,50
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,24381,31421,22031,2438%3,92
Isiklar Enerji ve Yapı Holding A.Ş.6,60006,80006,50006,6000%0,00
Izmir Demir Celik Sanayi A.S.0,2075000,2158000,2075000,207500%0,00
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,9505600,9669400,9013900,950560%-1,69
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,1488300,1488300,1422800,147190%4,65
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0972400,0982700,0962200,097240%1,06
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,1428800,1428800,1375900,140230%3,92
Karsan Otomotiv Sanayii ve Ticaret A.S.6,24806,24806,12786,2480%1,96
Karsu Tekstil Sanayii ve Ticaret A.S.0,6400000,6600000,6333300,640000%0,00
Kartonsan Karton Sanayi ve Ticaret A.Ş.28,571428,571427,857128,2143%-1,25
Kent Gıda Maddeleri Sanayii A.Ş.0,0101000,0103000,0097000,010100%3,06
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,2635500,2635500,2382800,263550%14,06
Kervansaray Yatirim Holding A.S.0,6209100,6301800,6116400,620910%0,00
Klimasan Klima Sanayi ve Ticaret A.Ş.1,40911,43941,39391,4091%-1,06
Koç Holding A.Ș.6,12086,12086,04706,1208%2,47
Konfrut Gida Sanayi ve Ticaret A.S.0,0347650,0347650,0339840,033984%-2,25
Konya Cimento Sanayii A.S.8,50008,50008,20008,5000%4,94
Kordsa Teknik Tekstil A.S.0,1315850,1315850,1257370,131585%4,65
Kristal Kola ve Meşrubat Sanayi A.Ş.19,928519,928519,545219,9285%0,00
Kuvva Gıda Ticaret ve Sanayi A.Ş.4,10004,15003,95004,1000%12,33
Kütahya Porselen Sanayi A.Ş.0,5064900,5129900,5064900,506490%0,00
Logo Yazilim Sanayi ve Ticaret A.S.2,72222,83332,72222,7222%0,00
Luks Kadife Ticaret Sanayii A.S.1,30681,36621,30681,3068%1,15
Lydia Holding AS3,52013,52013,43423,4772%2,53
Makina Takim Endustrisi A.S.0,9330300,9557900,9102800,933030%4,59
Marmaris Altinyunus Turistik Tesisler A.S.2,82412,87042,82412,8241%-3,17
Marshall Boya ve Vernik Sanayi A.Ş.18,583818,904218,263418,5838%3,57
Marti Otel İşletmeleri A.Ş.0,6411600,6411600,6048700,616960%-1,92
Mazhar Zorlu Holding A.S.1,04001,10001,04001,0400%-8,77
Menderes Tekstil Sanayi ve Ticaret A.S.1,40471,42941,38011,4047%-1,72
Merko Gıda Sanayi ve Ticaret A.Ş.2,35472,35472,26592,3547%1,92
Metro Ticari ve Mali Yatirimlar Holding A.S.3,40033,48863,40033,4003%0,00
Metro Yatirim Ortakligi A.S.1,60001,65001,60001,6000%0,00
Migros Ticaret Anonim Sirketi6,46676.533.330,006.400.000,006.533.330,00%2,08
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.3,52013,52013,43423,4772%2,53
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,8127700,8444400,8127700,812770%-1,28
Mondi Turkey Corrugated Cardboard Inc.0,8127740,8444400,8127740,812774%-1,28
Net Holding A.S.1,73771,75811,71721,7377%0,00
Netas Telekomunikasyon A.S.8,50008,60008,40008,5000%3,66
Nuh Cimento Sanayi A.S.2,25002,25002,16672,2083%-1,85
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,7625000,7875000,7625000,762500%0,00
Otokar Otomotiv ve Savunma Sanayi A.Ş.6,09376,20255,98496,0937%0,00
Oyak Cimento Fabrikalari A.S.0,2049450,2049450,2002870,202616%0,00
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0053810,0056600,0053810,005381%5,47
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.17,750017,750017,250017,5000%-1,41
Parsan Makina Parçaları Sanayi A.Ş.0,2968800,3101700,2880100,296880%8,07
Penguen Gıda Sanayi A.Ş.2,15062,19842,10282,1506%0,00
Petkim Petrokimya Holding A.S.0,8196400,8460800,8064200,819640%-1,59
Petrokent Turizm A.Ş.5,40605,50805,40605,4060%-1,85
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%0,00
Pinar Sut Mamulleri Sanayii A.S.0,1625610,1642030,1576350,162561%3,12
QNB Bank A.Ş.0,1660530,1660530,1631740,166053%1,76
QNB Finansal Kiralama A.S.0,6383500,6702700,6277100,638350%17,65
QNB Finansal Kiralama A.Ş.0,0734070,0770780,0721840,073407%17,65
QNB Finansbank A.Ş.0,2718400,2718400,2679000,271840%1,47
Ral Yatirim Holding A.S.2,34952,34952,07542,3495%-1,64
Ray Sigorta A.S.3,67833,67833,63703,6783%1,14
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.3,93784,00683,86873,9378%1,79
Sanko Pazarlama İthalat İhracat A.Ş.7,35857,47187,35857,3585%1,56
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0550000,0560000,0550000,055000%1,85
Sasa Polyester Sanayi A.Ş.0,0077730,0077730,0074620,007773%8,70
Selcuk Gida Endustri Ihracat A.S.68,167068,167066,003068,1670%3,28
Serve Film Prodüksiyon Eglence A.S.4,10004,15003,95004,1000%12,33
Soktas Tekstil Sanayi ve Ticaret A.S.0,6261100,6261100,5918000,626110%7,35
Sonmez Filament Sentetik A.S.5,64295,71435,57145,6429%-3,66
Sonmez Pamuklu Sanayii A.S.66,000068,000066,000066,0000%-4,35
Söke Değirmencilik Sanayi ve Ticaret A.Ş.7,60007,60007,59007,6000%-1,30
Şekerbank T.A.Ş.0,4122000,4122000,4122000,412200%-5,97
Tat Gida Sanayi A.S.1,33331,34821,33331,3333%0,00
Tek Art Insaat Ticaret Turizm A.S.29,390429,856928,923929,3904%0,00
Tera Finansal Yatırımlar Holding A.Ş.0,4301350,4301350,4086290,408629%-8,06
Tera Yatirim Teknoloji Holding A.Ş.0,7530790,7530790,7530790,753079%-1,49
Tofas Turk Otomobil Fabrikasi A.S.1,34971,36331,32241,3497%5,32
Tukas Gida Sanayi ve Ticaret A.S.0,6203700,6296290,6111110,620370%0,00
Tupras Turkiye Petrol Rafinerileri A.S.1,30061,32201,25801,3006%-1,61
Turcas Petrol A.S.0,9052400,9303800,8926600,905240%-2,70
Turk Prysmian Kablo ve Sistemleri A.S.0,6847600,6847600,6700300,684760%3,33
Turk Sise ve Cam Fabrikalari A.S.0,2798400,2798400,2762500,279840%5,41
Turkcell Iletisim Hizmetleri A.S.1,79721,82841,76641,7972%3,57
Turkish Airlines Inc.0,0017800,0017800,0016800,001710%-3,93
Turkiye Sigorta A.S.0,0332970,0332970,0313660,032332%-4,28
Turkiye Sınai Kalkınma Bankası A.Ş.0,2421200,2481600,2372100,242120%3,03
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,04641,04641,01151,0464%5,26
Türkiye Garanti Bankası A.Ş.0,5430500,5430500,5270700,527070%0,00
Türkiye Kalkınma ve Yatırım Bankası A.Ş.2,11682,11682,06642,1168%0,00
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,4830500,4830500,4745800,483050%-1,73
Usak Seramik Sanayii A.S.0,1385780,1418010,1385780,138578%0,00
Vakif Finansal Kiralama A.S.0,0088480,0088480,0080780,008848%9,53
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0637150,0637150,0597320,062918%5,33
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,4957100,5033400,4728300,495710%1,56
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2501900,2531400,2472500,250190%1,19
Vestel Elektronik Sanayi ve Ticaret A.S.4,00004,00003,92864,0000%0,00
Viking Kagit ve Seluloz A.S.1,13361,13361,11761,1336%0,00
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0640000,0660000,0640000,065000%1,56
Yapi ve Kredi Bankasi A.S.0,9708100,9878400,9537800,970810%1,79
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2872000,2903500,2872000,287200%-2,15
Yesil Yapi Endustrisi A.S.2,22982,22982,13422,2298%1,45
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0583870,0600750,0583870,058387%-3,89
Zorlu Enerji Elektrik Üretim A.Ş.392,95406,19388,53392,95%4,71