Amerikan Doları 50,0415 %0,05Euro 56,2416 %0,12Gram Altın 6.590,00 %0,33Ons Altın 4.073,15 %0,29Brent Petrol 94,5577 %-0,66EUR/USD 1,1239 %0,08Bitcoin 80.712,06 %0,72Ethereum 2.429,62 %0,36

14 Kasım 2000 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,6349200,6825390,6349200,634920%-6,98
Afyon Çimento Sanayi T.A.Ş.0,0711200,0752200,0711200,071120%-3,70
Akbank T.A.Ş.0,4913700,5147700,4855200,491370%-3,45
Akçansa Çimento Sanayi ve Ticaret A.Ş.2,28572,40002,22862,2857%-2,44
Akenerji Elektrik Üretim A.Ş.1,13651,19631,11661,1365%-6,56
Akin Tekstil A.S.1,18331,18331,10001,1167%-4,29
Aksa Akrilik Kimya Sanayii A.Ş.0,0726990,0794100,0715810,072699%-5,80
Aksigorta A.Ş.1,17841,22121,15691,1784%-3,51
Aksu Enerji Ve Ticaret A.S.1,35161,39591,32951,3516%-4,69
Alarko Carrier Sanayi ve Ticaret A.S.7,00007,37506,87507,0000%-5,08
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0206490,0215270,0202090,020649%-2,08
Alarko Holding A.Ş.1,37601,44361,33081,3760%-4,69
Alcatel Lucent Teletas Telekomunikasyon A.S.6,09546,55265,94306,0954%-4,76
Alkim Kagit Sanayi ve Ticaret A.S.0,0690470,0714280,0678570,069047%-4,92
Altinyunus Cesme Turistik Inc.0,4760200,4954500,4760200,476020%-3,92
Anadolu Anonim Türk Sigorta Şirketi0,3151130,3332230,3151130,315113%-4,40
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,2424760,2452630,2396890,242476%-2,25
Anadolu Grubu Holding A.S.0,0336530,0363460,0336530,033653%-7,41
Anadolu Hayat Emeklilik A.S.9,715410,21369,71549,7154%-6,02
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,8911150,9247420,8911150,891115%-3,64
Arcelik A.S.2,91348,74022,74382,7438%-6,90
Arena Bilgisayar Sanayi ve Ticaret A.Ş.1,68471,81691,68471,6847%-10,53
Arsan Tekstil Sanayi ve Ticaret A.S.0,0189880,0189880,0175040,017504%-9,23
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,2138670,2294210,2138670,213867%-5,17
Ata Gayrimenkul Yatirim Ortakligi A.S.0,9280300,9851400,9137500,928030%-7,14
Atlantis Yatirim Holding A.S.0,7244100,7642200,7244100,724410%-3,19
Atlas Yatırım Ortaklığı A.Ş.0,4698500,4992100,4600600,469850%-7,69
Avrasya Gayrimenkul Yatirim Ortakligi A.S.6,47626,81716,47626,4762%0,00
Ayen Enerji A.S.5,71106,06065,59445,7110%-3,92
Aygaz A.S.3,23233,23233,03033,0808%-6,15
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,16491,22551,16491,1649%-5,88
Bak Ambalaj Sanayi ve Ticaret A.S.1,74691,74691,65661,6867%0,00
Banvit Bandirma Vitaminli Yem Sanayii A.S.2,00272,08731,97452,0027%-4,05
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0317380,0323730,0311040,031738%-1,96
Batisoke Cimento Sanayi ve Ticaret A.S.0,2828600,2828600,2709000,274890%-1,43
Big Medya Teknoloji Anonim Sirketi3,47933,47933,37163,4434%-1,03
Birlik Mensucat Fabric Industry and Trade Inc.3,86463,86463,82353,8646%-6,00
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.0,6500000,6833300,6500000,650000%-4,88
Borusan Yatirim ve Pazarlama A.S.2,83332,93332,80002,8333%-4,49
Bosch Fren Sistemleri A.Ş.1,17001,24001,17001,1700%-5,65
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0221790,0221790,0211230,021123%-4,76
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.0,9390200,9756100,9390200,939020%-4,94
Burcelik Bursa Celik Dokum Sanayi A.S.0,0607690,0638460,0576920,060769%-1,25
Bursa Cimento Fabrikasi A.S.0,6686200,6775300,6686200,668620%-1,32
Celik Halat ve Tel Sanayii A.S.1,46951,53731,46951,4695%-2,99
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,4321800,4321800,4137900,418390%-4,21
Cim Beton Hazirbeton Prefabrication A.S.7,50007,50007,30007,4000%4,23
Cimentas Izmir Cimento Fabrikasi A.S.1,68841,72861,68841,6884%-4,55
Coca-Cola İçecek A.Ş.6,30006,60006,20006,3000%-4,55
Cosmos Yatirim Holding A.S.0,4436900,4436900,4262900,426290%-2,00
Çelebi Hava Servisi A.Ş.57,000057,000053,000054,0000%-5,26
Çimsa Çimento Sanayi ve Ticaret A.Ş.1,63191,70141,59721,6319%-4,08
Dagi Yatirim Holding A.S.1,23461,23461,15501,1550%-9,38
Dardanel Onentas Gida Sanayi A.S.1,30001,40001,30001,3000%-7,14
Demisas Dokum Emaye Sanayi A.S.0,2297200,2297200,2210500,229720%0,00
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.2,15002,27502,10002,1500%-3,37
Derimod Konfeksiyon Ayakkabi A.S.0,6766800,7127700,6676500,676680%-5,06
Deva Holding A.S.0,2391500,2391500,2232100,229590%-5,26
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.2,65002,80002,65002,6500%-1,85
Dogan Burda Magazine Publishing and Media Inc.3,47933,47933,37163,4434%-1,03
Dogan Sirketler Grubu Holdings A.S.1,38151,38151,22451,2245%-13,33
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.1,65821,65821,65821,6582%-3,51
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.1,65821,65821,65821,6582%-3,51
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,2834800,2948200,2778100,283480%-3,85
Dogusan Boru Sanayii ve Ticaret A.S.17,679017,679017,679017,6790%0,00
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.0,9335100,9335100,8904200,890420%-7,46
Dunya Holding A.Ş.40,062241,420238,704240,0622%-4,84
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0243110,0254160,0243110,024311%-4,35
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.6.900.000,007.500.000,006.800.000,006.900.000,00%-6,76
Eczacibasi Yatirim Holding A.S.1,65001,71671,61671,6500%-2,94
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.1,70961,70961,63741,6374%-5,56
Ege Endustri ve Ticaret A.S.3,55003,55003,55003,5500%-16,47
Ege Profil ve Sanayi A.S.0,0367450,0386790,0362620,036745%1,33
Ege Seramik Sanayi ve Ticaret A.Ş.1,84241,89091,84241,8424%-3,80
Egeplast Ege Plastik Ticaret ve Sanayi A.S.1,22461,27841,21111,2246%-5,21
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,2355600,2533300,2355600,235560%-7,01
Emek Elektrik Endüstrisi A.Ş.2,79802,91832,73782,7980%-5,10
Eminis Ambalaj A.S.3,29333,29333,22873,2287%-1,96
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.0,7105000,7250000,7105000,710500%-2,00
Eregli Demir ve Celik Fabrikalari T.A.S.0,1568180,1664980,1548820,156818%-5,81
Ersu Meyve ve Gida Sanayi A.S.3,58103,64073,40203,5810%-3,23
Escort Teknoloji Yatırım A.Ş.0,0886360,0947490,0886360,088636%-6,45
Federal-Mogul Izmit Piston1,02861,02861,01431,0286%0,00
Ford Otomotiv Sanayi A.Ş.0,4650000,4750000,4550000,465000%-2,11
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0048420,0052380,0047440,004842%-5,78
Garanti Faktoring A.S.0,4631200,4687700,4405300,463120%3,80
Garanti Yatirim Ortakligi A.S.0,0775000,0775000,0731900,075770%-4,35
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0358350,0377210,0358350,035835%-6,56
Goodyear Lastikleri T.A.Ş.0,1019270,1058470,1019270,101927%-5,45
Göltaş Göller Bölgesi Çimento A.Ş.1,72001,82001,72001,7200%-5,49
GSD Denizcilik Gayrimenkul A.Ş.0,6166500,6499800,6083200,616650%-7,50
GSD Holding A.S.0,1725300,1725300,1552800,155280%-13,25
Gubre Fabrikalari T.A.S.0,0860700,0916900,0860700,086070%-4,18
Hacı Ömer Sabancı Holding A.Ş.2,09702,18952,06612,0970%0,00
Hektaş Ticaret T.A.Ş.0,0247270,0247270,0228530,023228%-6,06
Hürriyet Gazetecilik ve Matbaacılık A.Ş.1,62131,62131,50121,5212%-6,17
ICBC Turkey Bank A.S.0,7699500,8041700,7528400,769950%-8,16
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.8,30009,50008,30008,3000%-12,63
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,3347400,3598500,3305600,334740%-8,05
Ihlas Holding A.S.4,02684,61614,02684,0268%-12,77
Intema Insaat ve Tesisat Malzeme A.S.0,7547200,7547200,7065500,706550%-6,38
Inveo Yatırım Holding A.Ş.2,62642,79692,62642,6264%0,00
Is Finansal Kiralama A.S.0,2494300,2660600,2427800,249430%-7,41
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,24381,29081,22031,2438%-1,85
Isiklar Enerji ve Yapı Holding A.Ş.5,80006,20005,40005,8000%-7,94
Izmir Demir Celik Sanayi A.S.0,1867500,1950500,1826000,186750%-6,25
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,9505600,9505600,9177800,950560%3,57
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,1226600,1226600,1128500,114480%-7,89
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0757500,0808700,0747200,075750%-8,64
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,1151000,1151000,1071600,107160%-8,99
Karsan Otomotiv Sanayii ve Ticaret A.S.8,65108,89138,17048,6510%-1,37
Karsu Tekstil Sanayii ve Ticaret A.S.0,5666700,6000000,5666700,566670%-4,49
Kartonsan Karton Sanayi ve Ticaret A.Ş.28,571428,571427,857127,8571%-3,70
Kent Gıda Maddeleri Sanayii A.Ş.0,0098000,0101000,0097000,009800%-2,00
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,2202300,2274500,2202300,220230%-4,69
Kervansaray Yatirim Holding A.S.0,5653000,5745700,5560400,565300%-3,18
Klimasan Klima Sanayi ve Ticaret A.Ş.1,33331,36361,31821,3333%-3,30
Koç Holding A.Ș.6,48956,78456,41586,4895%-1,12
Konfrut Gida Sanayi ve Ticaret A.S.0,0316400,0316400,0300780,030468%-4,88
Konya Cimento Sanayii A.S.7,90007,90007,60007,9000%1,28
Kordsa Teknik Tekstil A.S.0,1403580,1520540,1403580,140358%-4,00
Kristal Kola ve Meşrubat Sanayi A.Ş.19,162019,162016,862616,8626%-11,11
Kuvva Gıda Ticaret ve Sanayi A.Ş.4,05004,20003,95004,0500%-3,57
Kütahya Porselen Sanayi A.Ş.0,6039000,6298700,5974000,603900%-3,12
Logo Yazilim Sanayi ve Ticaret A.S.2,36112,47222,33332,3611%-2,30
Luks Kadife Ticaret Sanayii A.S.1,17321,20291,12861,1732%-3,66
Lydia Holding AS3,56303,56303,21963,3055%-7,23
Makina Takim Endustrisi A.S.0,8101500,8465600,8010400,810150%-4,30
Marmaris Altinyunus Turistik Tesisler A.S.2,77782,77782,77782,7778%-3,23
Marshall Boya ve Vernik Sanayi A.Ş.16,661317,622616,661316,6613%-7,14
Marti Otel İşletmeleri A.Ş.0,6895500,6895500,6411600,653250%-6,90
Mazhar Zorlu Holding A.S.1,06001,12001,06001,0600%-7,02
Menderes Tekstil Sanayi ve Ticaret A.S.1,13361,14601,12131,1336%-3,16
Merko Gıda Sanayi ve Ticaret A.Ş.1,99932,11481,99931,9993%-6,25
Metro Ticari ve Mali Yatirimlar Holding A.S.3,44443,57693,44443,4444%-4,88
Metro Yatirim Ortakligi A.S.1,46671,50001,43331,4667%-1,12
Migros Ticaret Anonim Sirketi5,86676.066.670,005.866.670,006.066.670,00%-2,15
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.3,56303,56303,21963,3055%-7,23
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,8655500,9077700,8550000,865550%-4,65
Mondi Turkey Corrugated Cardboard Inc.0,8655510,9077730,8549960,865551%-4,65
Net Holding A.S.1,61501,67641,59461,6150%-5,95
Netas Telekomunikasyon A.S.9,40009,80009,30009,4000%-3,09
Nuh Cimento Sanayi A.S.2,20832,20832,04172,0833%-5,66
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,7375000,7625000,7250000,737500%-4,84
Otokar Otomotiv ve Savunma Sanayi A.Ş.5,98496,42025,98495,9849%-6,78
Oyak Cimento Fabrikalari A.S.0,2142610,2142610,2072740,209603%-3,23
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0045440,0046840,0044610,004544%-4,11
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.14,750014,750013,500013,7500%-6,78
Parsan Makina Parçaları Sanayi A.Ş.0,2525700,2614300,2437000,252570%-3,39
Penguen Gıda Sanayi A.Ş.1,91161,98811,89251,9116%-0,99
Petkim Petrokimya Holding A.S.0,7403200,7932000,7271000,740320%-6,67
Petrokent Turizm A.Ş.5,04905,04905,04905,0490%-1,00
Pınar Entegre Et ve Un Sanayi A.Ş.0,0351190,0351190,0351190,035119%0,00
Pinar Su Sanayi ve Ticaret A.S.0,0614170,0614170,0570740,057694%-9,27
Pinar Sut Mamulleri Sanayii A.S.0,1313620,1477830,1313620,131362%-13,04
QNB Bank A.Ş.0,1823710,1996480,1756520,182371%-9,52
QNB Finansal Kiralama A.S.0,4840800,5160000,4840800,484080%-8,08
QNB Finansal Kiralama A.Ş.0,0557900,0594600,0557900,055790%-8,06
QNB Finansbank A.Ş.0,2994100,3269900,2876000,299410%-9,52
Ral Yatirim Holding A.S.2,34952,34952,34952,3495%0,00
Ray Sigorta A.S.3,18243,38902,97573,1824%-4,94
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.3,45423,66143,45423,4542%-7,41
Sanko Pazarlama İthalat İhracat A.Ş.7,58508,03787,58507,5850%-5,63
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0570000,0610000,0560000,057000%-5,00
Sasa Polyester Sanayi A.Ş.0,0081870,0086020,0080840,008187%-5,96
Selcuk Gida Endustri Ihracat A.S.63,838966,003061,674963,8389%-4,84
Serve Film Prodüksiyon Eglence A.S.4,05004,20003,95004,0500%-3,57
Soktas Tekstil Sanayi ve Ticaret A.S.0,5403400,5403400,4888800,531760%-6,06
Sonmez Filament Sentetik A.S.5,28575,35715,28575,2857%-2,63
Sonmez Pamuklu Sanayii A.S.57,000058,000056,000057,0000%-5,00
Söke Değirmencilik Sanayi ve Ticaret A.Ş.7,25007,60007,25007,6000%8,57
Şekerbank T.A.Ş.0,4056500,4056500,3991100,399110%-1,61
Tat Gida Sanayi A.S.1,36301,43701,33331,3630%-6,12
Tek Art Insaat Ticaret Turizm A.S.24,258726,124823,325724,2587%-8,77
Tera Finansal Yatırımlar Holding A.Ş.0,4444730,4444730,4157980,415798%-9,37
Tera Yatirim Teknoloji Holding A.Ş.0,6389760,6389760,6389760,638976%-8,20
Tofas Turk Otomobil Fabrikasi A.S.1,25431,30881,22701,2543%-3,16
Tukas Gida Sanayi ve Ticaret A.S.0,5462960,5740740,5462960,546296%-6,35
Tupras Turkiye Petrol Rafinerileri A.S.1,30061,38591,27931,3006%-6,15
Turcas Petrol A.S.0,8926600,9178100,8800900,892660%-2,74
Turk Prysmian Kablo ve Sistemleri A.S.0,7142100,7289400,7142100,714210%-4,90
Turk Sise ve Cam Fabrikalari A.S.0,2798400,2798400,2619000,269080%-3,85
Turkcell Iletisim Hizmetleri A.S.1,76641,82841,70441,7664%-1,72
Turkish Airlines Inc.0,0018100,0018100,0016500,001710%-3,93
Turkiye Sigorta A.S.0,0352270,0352270,0323320,033779%-1,41
Turkiye Sınai Kalkınma Bankası A.Ş.0,2314400,2372100,2136300,213630%-6,25
Türk Tuborg Bira ve Malt Sanayii A.Ş.0,8894600,8894600,8545800,854580%-5,77
Türkiye Garanti Bankası A.Ş.0,5989500,5989500,5510300,567000%-5,33
Türkiye Kalkınma ve Yatırım Bankası A.Ş.2,14202,14202,01602,0664%-4,65
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,3644100,3898300,3644100,364410%-12,24
Usak Seramik Sanayii A.S.0,1179530,1256870,1179530,117953%-8,50
Vakif Finansal Kiralama A.S.0,0093610,0093610,0085910,008720%-5,56
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0724750,0724750,0645110,066900%-4,55
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,4880800,5109600,4728300,488080%-4,48
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2413600,2472500,2413600,241360%-3,53
Vestel Elektronik Sanayi ve Ticaret A.S.4,00004,14293,85714,0000%-3,45
Viking Kagit ve Seluloz A.S.1,02181,13361,00591,0218%-9,86
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0640000,0640000,0600000,063000%-1,56
Yapi ve Kredi Bankasi A.S.0,9708101,03890,9537800,970810%-5,00
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2745700,2872000,2651000,274570%-3,33
Yesil Yapi Endustrisi A.S.2,29352,29352,19792,2298%-2,78
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0590620,0590620,0590620,059062%-2,78
Zorlu Enerji Elektrik Üretim A.Ş.375,28392,95370,87375,28%-4,49