Amerikan Doları 50,0196 %0,06Euro 56,1135 %0,32Gram Altın 6.564,00 %3,09Ons Altın 4.059,10 %3,57Brent Petrol 94,6688 %-9,12EUR/USD 1,1218 %0,25Bitcoin 80.296,00 %3,67Ethereum 2.425,85 %6,64

17 Kasım 2000 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,6349200,6476190,6285710,634920%0,00
Afyon Çimento Sanayi T.A.Ş.0,0724800,0724800,0724800,072480%-1,86
Akbank T.A.Ş.0,5206200,5323200,5147700,520620%0,00
Akçansa Çimento Sanayi ve Ticaret A.Ş.2,45712,51432,40002,4571%-2,27
Akenerji Elektrik Üretim A.Ş.1,11661,13651,09661,1166%-3,45
Akin Tekstil A.S.1,31671,31671,28331,3000%-1,27
Aksa Akrilik Kimya Sanayii A.Ş.0,0726990,0738180,0715810,072699%-1,52
Aksigorta A.Ş.1,22121,24261,19981,2212%-1,72
Aksu Enerji Ve Ticaret A.S.1,30731,32951,30731,3073%-3,28
Alarko Carrier Sanayi ve Ticaret A.S.6,87507,00006,87506,8750%0,00
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0202090,0206490,0197700,020209%-2,13
Alarko Holding A.Ş.1,39851,42111,37601,3985%-1,59
Alcatel Lucent Teletas Telekomunikasyon A.S.5,94306,40025,94305,9430%-4,88
Alkim Kagit Sanayi ve Ticaret A.S.0,0630950,0666660,0619040,063095%-7,02
Altinyunus Cesme Turistik Inc.0,5051700,5148800,4857400,505170%1,96
Anadolu Anonim Türk Sigorta Şirketi0,3223570,3332230,3223570,322357%-3,26
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,2508370,2508370,2452630,250837%2,27
Anadolu Grubu Holding A.S.0,0336530,0350000,0336530,033653%-3,85
Anadolu Hayat Emeklilik A.S.10,213610,711910,213610,2136%-3,53
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,9079290,9247420,9079290,907929%-1,82
Arcelik A.S.2,54077,62212,40522,4052%-7,79
Arena Bilgisayar Sanayi ve Ticaret A.Ş.1,58561,60211,56911,5856%-4,00
Arsan Tekstil Sanayi ve Ticaret A.S.0,0178010,0178010,0172070,017504%-1,67
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,2177560,2255330,2177560,217756%-3,45
Ata Gayrimenkul Yatirim Ortakligi A.S.0,8994800,9423100,8852000,899480%-5,97
Atlantis Yatirim Holding A.S.0,7323700,7323700,7164500,732370%1,10
Atlas Yatırım Ortaklığı A.Ş.0,4796400,4894200,4747400,479640%2,08
Avrasya Gayrimenkul Yatirim Ortakligi A.S.5,62415,96495,62415,6241%-2,94
Ayen Enerji A.S.5,53615,65275,47795,5361%-3,06
Aygaz A.S.3,08083,08082,97982,9798%-4,84
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,15271,16491,15271,1527%-2,06
Bak Ambalaj Sanayi ve Ticaret A.S.1,68671,68671,62641,6264%-3,57
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,97451,97451,94621,9745%0,00
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0317380,0317380,0311040,031738%-1,96
Batisoke Cimento Sanayi ve Ticaret A.S.0,2868400,2868400,2788700,278870%0,00
Big Medya Teknoloji Anonim Sirketi3,44343,44343,40753,4075%0,00
Birlik Mensucat Fabric Industry and Trade Inc.3,61793,94683,61793,6179%-4,35
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.0,6466700,6600000,6466700,646670%-3,00
Borusan Yatirim ve Pazarlama A.S.2,76672,80002,73332,7667%-1,19
Bosch Fren Sistemleri A.Ş.1,21001,22001,21001,2100%0,00
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0214750,0214750,0207710,020771%-1,67
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.0,9268300,9390200,9268300,926830%-1,30
Burcelik Bursa Celik Dokum Sanayi A.S.0,0561530,0584610,0561530,056153%-2,67
Bursa Cimento Fabrikasi A.S.0,6597000,6686200,6597000,659700%-1,33
Celik Halat ve Tel Sanayii A.S.1,49211,53731,49211,4921%0,00
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,4183900,4183900,4046000,413790%-1,10
Cim Beton Hazirbeton Prefabrication A.S.7,80007,80007,40007,5000%4,17
Cimentas Izmir Cimento Fabrikasi A.S.1,72861,72861,68841,7286%4,88
Coca-Cola İçecek A.Ş.6,30006,40006,20006,3000%0,00
Cosmos Yatirim Holding A.S.0,4262900,4262900,4175900,426290%2,08
Çelebi Hava Servisi A.Ş.53,000053,000048,000051,0000%-3,77
Çimsa Çimento Sanayi ve Ticaret A.Ş.1,63191,66671,63191,6319%-2,08
Dagi Yatirim Holding A.S.1,19481,19481,17491,1948%0,00
Dardanel Onentas Gida Sanayi A.S.1,32501,40001,32501,3250%1,92
Demisas Dokum Emaye Sanayi A.S.0,2167100,2297200,2167100,216710%-3,85
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.2,12502,17502,12502,1250%-3,41
Derimod Konfeksiyon Ayakkabi A.S.0,6496100,6766800,6496100,649610%-1,37
Deva Holding A.S.0,2327700,2327700,2295900,229590%0,00
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.2,60002,60002,60002,6000%-3,70
Dogan Burda Magazine Publishing and Media Inc.3,44343,44343,40753,4075%0,00
Dogan Sirketler Grubu Holdings A.S.1,31871,31871,22451,2245%-7,14
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.1,65821,68831,65821,6582%0,00
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.1,65821,68831,65821,6582%0,00
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,2834800,2834800,2778100,283480%0,00
Dogusan Boru Sanayii ve Ticaret A.S.17,679017,679017,679017,6790%0,00
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.0,9191400,9191400,8904200,904780%1,61
Dunya Holding A.Ş.39,383240,062238,704239,3832%-1,69
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0260790,0271840,0260790,026079%-4,06
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.6.800.000,007.000.000,006.800.000,006.800.000,00%-4,23
Eczacibasi Yatirim Holding A.S.1,61671,66671,60001,6167%-3,00
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.1,61331,61331,58921,6133%1,52
Ege Endustri ve Ticaret A.S.3,40003,50003,25003,4000%4,62
Ege Profil ve Sanayi A.S.0,0401300,0410970,0396460,040130%2,47
Ege Seramik Sanayi ve Ticaret A.Ş.1,79391,81821,76971,7939%-1,33
Egeplast Ege Plastik Ticaret ve Sanayi A.S.1,19761,22461,19761,1976%-2,20
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,2355600,2400000,2355600,235560%-1,85
Emek Elektrik Endüstrisi A.Ş.2,76792,82802,73782,7679%-3,16
Eminis Ambalaj A.S.3,29333,29333,22873,2287%-1,96
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.0,6815000,6960000,6815000,681500%-4,08
Eregli Demir ve Celik Fabrikalari T.A.S.0,1548820,1568180,1529460,154882%-1,23
Ersu Meyve ve Gida Sanayi A.S.3,81983,81983,70043,8198%-1,54
Escort Teknoloji Yatırım A.Ş.0,0855790,0871070,0840510,085579%-3,45
Federal-Mogul Izmit Piston1,00001,01431,00001,0000%1,45
Ford Otomotiv Sanayi A.Ş.0,4550000,4600000,4500000,455000%-1,09
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0047440,0048920,0047440,004744%-3,99
Garanti Faktoring A.S.0,4574800,4631200,4518300,457480%1,25
Garanti Yatirim Ortakligi A.S.0,0783600,0783600,0757700,077500%2,28
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0364640,0364640,0358350,036464%0,00
Goodyear Lastikleri T.A.Ş.0,1019270,1038870,1019270,101927%-3,70
Göltaş Göller Bölgesi Çimento A.Ş.1,76001,78001,70001,7600%1,15
GSD Denizcilik Gayrimenkul A.Ş.0,6083200,6166500,5999900,608320%0,00
GSD Holding A.S.0,1488100,1488100,1358700,135870%-11,27
Gubre Fabrikalari T.A.S.0,0842000,0860700,0842000,084200%-4,25
Hacı Ömer Sabancı Holding A.Ş.2,09702,18952,09702,0970%-2,86
Hektaş Ticaret T.A.Ş.0,0236030,0236030,0228530,023228%0,00
Hürriyet Gazetecilik ve Matbaacılık A.Ş.1,50121,50121,44121,4412%-4,00
ICBC Turkey Bank A.S.0,7870600,7870600,7699500,787060%4,55
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.7,80008,00007,80007,8000%-1,27
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,3096300,3180000,3054500,309630%-3,90
Ihlas Holding A.S.3,92864,02683,92863,9286%0,00
Intema Insaat ve Tesisat Malzeme A.S.0,7065500,7065500,6904900,690490%-4,44
Inveo Yatırım Holding A.Ş.2,69462,69462,62642,6946%2,60
Is Finansal Kiralama A.S.0,2494300,2527600,2461100,249430%-1,32
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,22031,24381,19691,2203%-1,89
Isiklar Enerji ve Yapı Holding A.Ş.5,40005,50005,40005,4000%-3,57
Izmir Demir Celik Sanayi A.S.0,1909000,1909000,1826000,190900%0,00
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,9013900,9341700,8850000,901390%-1,79
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,1193900,1193900,1161200,117750%-1,37
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0757500,0778000,0757500,075750%-2,63
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,1098100,1098100,1071600,108480%-1,21
Karsan Otomotiv Sanayii ve Ticaret A.S.8,29068,41078,17048,2906%-2,82
Karsu Tekstil Sanayii ve Ticaret A.S.0,5400000,5466700,5333300,540000%-1,22
Kartonsan Karton Sanayi ve Ticaret A.Ş.27,857127,857127,142927,5000%-1,28
Kent Gıda Maddeleri Sanayii A.Ş.0,0099000,0099000,0098000,009900%0,00
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,2166200,2202300,2130100,216620%-1,64
Kervansaray Yatirim Holding A.S.0,5653000,5745700,5560400,565300%-1,61
Klimasan Klima Sanayi ve Ticaret A.Ş.1,31821,33331,30301,3182%-1,14
Koç Holding A.Ș.6,48956,63706,48956,4895%-2,22
Konfrut Gida Sanayi ve Ticaret A.S.0,0300780,0300780,0292960,029296%-3,85
Konya Cimento Sanayii A.S.7,80008,00007,80007,8000%-1,27
Kordsa Teknik Tekstil A.S.0,1491300,1520540,1462060,149130%0,00
Kristal Kola ve Meşrubat Sanayi A.Ş.15,904515,904515,329615,3296%-2,44
Kuvva Gıda Ticaret ve Sanayi A.Ş.3,85004,00003,85003,8500%-4,94
Kütahya Porselen Sanayi A.Ş.0,6039000,6168800,5974000,603900%1,09
Logo Yazilim Sanayi ve Ticaret A.S.2,25002,27782,16672,2500%-4,71
Luks Kadife Ticaret Sanayii A.S.1,12861,15831,12861,1286%-1,30
Lydia Holding AS3,30553,30553,17673,1767%-3,90
Makina Takim Endustrisi A.S.0,7828400,8101500,7828400,782840%-2,27
Marmaris Altinyunus Turistik Tesisler A.S.2,82412,87042,82412,8241%0,00
Marshall Boya ve Vernik Sanayi A.Ş.16,981717,302216,661316,9817%-1,85
Marti Otel İşletmeleri A.Ş.0,6895500,6895500,6653500,677450%3,70
Mazhar Zorlu Holding A.S.1,15001,15001,01251,1500%-1,08
Menderes Tekstil Sanayi ve Ticaret A.S.1,12131,12131,10901,1213%0,00
Merko Gıda Sanayi ve Ticaret A.Ş.1,91041,98151,91041,9104%-3,59
Metro Ticari ve Mali Yatirimlar Holding A.S.3,26783,40033,26783,2678%-3,90
Metro Yatirim Ortakligi A.S.1,36671,40001,36671,3667%-4,65
Migros Ticaret Anonim Sirketi5,86676.000.000,005.800.000,006.000.000,00%-4,26
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.3,30553,30553,17673,1767%-3,90
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,8761100,8761100,8655500,876110%0,00
Mondi Turkey Corrugated Cardboard Inc.0,8761070,8761070,8655510,876107%0,00
Net Holding A.S.1,61501,63551,59461,6150%-1,25
Netas Telekomunikasyon A.S.9,30009,50009,30009,3000%-3,12
Nuh Cimento Sanayi A.S.2,08332,08332,04172,0417%-2,00
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,7000000,7250000,6875000,700000%-3,45
Otokar Otomotiv ve Savunma Sanayi A.Ş.5,98496,09375,87615,9849%-1,79
Oyak Cimento Fabrikalari A.S.0,2096030,2096030,2072740,207274%-1,11
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0041820,0044610,0041820,004182%-3,22
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.13,750013,750013,000013,0000%-1,89
Parsan Makina Parçaları Sanayi A.Ş.0,2481400,2525700,2481400,248140%-1,75
Penguen Gıda Sanayi A.Ş.2,29402,29402,19842,2940%4,35
Petkim Petrokimya Holding A.S.0,7403200,7535400,7403200,740320%-1,75
Petrokent Turizm A.Ş.4,99805,04904,99804,9980%0,00
Pınar Entegre Et ve Un Sanayi A.Ş.0,0351190,0351190,0351190,035119%0,00
Pinar Su Sanayi ve Ticaret A.S.0,0570740,0570740,0564540,056454%-4,21
Pinar Sut Mamulleri Sanayii A.S.0,1280780,1330040,1280780,128078%-4,88
QNB Bank A.Ş.0,1871700,1948490,1871700,187170%1,04
QNB Finansal Kiralama A.S.0,4787700,4894000,4734500,478770%-2,17
QNB Finansal Kiralama A.Ş.0,0550550,0562790,0545660,055055%-2,17
QNB Finansbank A.Ş.0,3072900,3191100,3072900,307290%1,30
Ral Yatirim Holding A.S.2,34952,34952,34952,3495%0,00
Ray Sigorta A.S.3,09973,22373,05843,0997%0,00
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.3,59233,66143,59233,5923%-1,89
Sanko Pazarlama İthalat İhracat A.Ş.7,47187,58507,35857,4718%-1,49
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0560000,0570000,0560000,056000%-3,45
Sasa Polyester Sanayi A.Ş.0,0081870,0081870,0080840,008187%0,00
Selcuk Gida Endustri Ihracat A.S.62,756963,838961,674962,7569%-1,69
Serve Film Prodüksiyon Eglence A.S.3,85004,00003,85003,8500%-4,94
Soktas Tekstil Sanayi ve Ticaret A.S.0,6432600,6432600,6003800,600380%-1,41
Sonmez Filament Sentetik A.S.0,7857100,8142900,7857100,785710%-3,51
Sonmez Pamuklu Sanayii A.S.56,000057,000056,000056,0000%-5,08
Söke Değirmencilik Sanayi ve Ticaret A.Ş.7,50007,55007,50007,5000%-1,06
Şekerbank T.A.Ş.0,3925700,3925700,3794800,379480%-3,33
Tat Gida Sanayi A.S.1,34821,36301,34821,3482%-2,15
Tek Art Insaat Ticaret Turizm A.S.22,392723,092422,392722,3927%-5,88
Tera Finansal Yatırımlar Holding A.Ş.0,4301350,4301350,4229670,430135%0,00
Tera Yatirim Teknoloji Holding A.Ş.0,6503870,6503870,6503870,650387%-3,39
Tofas Turk Otomobil Fabrikasi A.S.1,25431,28151,25431,2543%-2,13
Tukas Gida Sanayi ve Ticaret A.S.0,5277770,5370370,5277770,527777%-1,72
Tupras Turkiye Petrol Rafinerileri A.S.1,30061,34331,30061,3006%-3,17
Turcas Petrol A.S.0,9052400,9178100,9052400,905240%-1,37
Turk Prysmian Kablo ve Sistemleri A.S.0,6774000,6921200,6479400,677400%-3,16
Turk Sise ve Cam Fabrikalari A.S.0,2690800,2690800,2619000,261900%-2,67
Turkcell Iletisim Hizmetleri A.S.1,70441,70441,67321,7044%0,00
Turkish Airlines Inc.0,0016800,0016800,0016500,001650%-1,79
Turkiye Sigorta A.S.0,0347440,0347440,0323320,032332%-1,47
Turkiye Sınai Kalkınma Bankası A.Ş.0,2136300,2189700,2100700,210070%-1,67
Türk Tuborg Bira ve Malt Sanayii A.Ş.0,8545800,8545800,8458600,854580%1,03
Türkiye Garanti Bankası A.Ş.0,5909600,5909600,5749900,574990%-1,37
Türkiye Kalkınma ve Yatırım Bankası A.Ş.2,19242,19242,09162,1168%2,44
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,3898300,4067800,3898300,389830%-4,17
Usak Seramik Sanayii A.S.0,1192420,1224640,1082840,119242%1,09
Vakif Finansal Kiralama A.S.0,0096170,0096170,0088480,008848%0,00
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0764580,0764580,0716790,072475%4,60
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,5109600,5414700,5033400,510960%3,08
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2354800,2384200,2354800,235480%-1,23
Vestel Elektronik Sanayi ve Ticaret A.S.4,00004,07143,92864,0000%0,00
Viking Kagit ve Seluloz A.S.1,22941,24541,22941,2294%0,00
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0620000,0640000,0610000,061000%-1,61
Yapi ve Kredi Bankasi A.S.1,00491,02190,9878401,0049%0,00
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2651000,2714200,2651000,265100%-2,33
Yesil Yapi Endustrisi A.S.2,22982,22982,16612,2298%1,45
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0583870,0590620,0583870,058387%-1,14
Zorlu Enerji Elektrik Üretim A.Ş.362,04370,87362,04362,04%-2,38