Amerikan Doları 50,0194 %0,00Euro 56,1719 %-0,00Gram Altın 6.566,00 %-0,03Ons Altın 4.060,09 %-0,03Brent Petrol 94,7743 %-0,43EUR/USD 1,1230 %-0,00Bitcoin 80.208,01 %0,09Ethereum 2.420,21 %-0,03

20 Kasım 2000 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,6095230,6158730,6031740,609523%-4,00
Afyon Çimento Sanayi T.A.Ş.0,0711200,0738500,0697500,071120%-1,88
Akbank T.A.Ş.0,4972200,5089200,4855200,497220%-4,49
Akçansa Çimento Sanayi ve Ticaret A.Ş.2,28572,40002,22862,2857%-6,98
Akenerji Elektrik Üretim A.Ş.1,03681,09661,01691,0368%-7,14
Akin Tekstil A.S.1,30001,30001,25001,2667%-2,56
Aksa Akrilik Kimya Sanayii A.Ş.0,0682250,0704620,0671070,068225%-6,15
Aksigorta A.Ş.1,13551,19981,11411,1355%-7,02
Aksu Enerji Ve Ticaret A.S.1,19651,26301,17441,1965%-8,47
Alarko Carrier Sanayi ve Ticaret A.S.6,50006,62506,37506,5000%-5,45
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0188910,0193310,0184520,018891%-6,52
Alarko Holding A.Ş.1,30831,37601,26321,3083%-6,45
Alcatel Lucent Teletas Telekomunikasyon A.S.5,66875,85165,60785,6687%-4,62
Alkim Kagit Sanayi ve Ticaret A.S.0,0583330,0630950,0571420,058333%-7,55
Altinyunus Cesme Turistik Inc.0,4663100,5003100,4565900,466310%-7,69
Anadolu Anonim Türk Sigorta Şirketi0,3114910,3259790,3078690,311491%-3,37
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,2396890,2452630,2369010,239689%-4,44
Anadolu Grubu Holding A.S.0,0323070,0336530,0323070,032307%-4,00
Anadolu Hayat Emeklilik A.S.9,590810,08919,59089,5908%-6,10
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,8238610,8743020,8070480,823861%-9,26
Arcelik A.S.2,37147,11422,26972,2697%-5,63
Arena Bilgisayar Sanayi ve Ticaret A.Ş.1,50301,55261,42041,5030%-5,21
Arsan Tekstil Sanayi ve Ticaret A.S.0,0178010,0178010,0166140,017801%1,70
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,2060900,2138670,2022020,206090%-5,36
Ata Gayrimenkul Yatirim Ortakligi A.S.0,8709200,9280300,8709200,870920%-3,18
Atlantis Yatirim Holding A.S.0,7084900,7323700,6766500,708490%-3,26
Atlas Yatırım Ortaklığı A.Ş.0,4404800,4698500,4306900,440480%-8,16
Avrasya Gayrimenkul Yatirim Ortakligi A.S.5,53895,96495,45365,5389%-1,52
Ayen Enerji A.S.5,24485,47795,12825,2448%-5,26
Aygaz A.S.2,97982,97982,77782,8283%-5,08
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,11631,15271,11631,1163%-3,16
Bak Ambalaj Sanayi ve Ticaret A.S.1,65661,65661,59631,5963%-1,85
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,86161,91801,86161,8616%-5,71
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0304690,0304690,0298340,030469%-4,00
Batisoke Cimento Sanayi ve Ticaret A.S.0,2748900,2748900,2589500,262940%-5,71
Big Medya Teknoloji Anonim Sirketi3,37163,37163,29993,3358%-2,11
Birlik Mensucat Fabric Industry and Trade Inc.3,61793,61793,41243,6179%0,00
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.0,6066700,6333300,5933300,606670%-6,19
Borusan Yatirim ve Pazarlama A.S.2,56672,66672,53332,5667%-7,23
Bosch Fren Sistemleri A.Ş.1,10001,16001,10001,1000%-9,09
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0204190,0204190,0193620,019362%-6,78
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.0,8780500,9268300,8780500,878050%-5,26
Burcelik Bursa Celik Dokum Sanayi A.S.0,0507690,0553840,0500000,050769%-9,59
Bursa Cimento Fabrikasi A.S.0,6597000,6775300,6597000,659700%0,00
Celik Halat ve Tel Sanayii A.S.1,42431,49211,42431,4243%-4,55
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,4092000,4092000,3954000,395400%-4,44
Cim Beton Hazirbeton Prefabrication A.S.7,90007,90007,40007,4000%-1,33
Cimentas Izmir Cimento Fabrikasi A.S.1,57581,62411,57581,5758%-8,84
Coca-Cola İçecek A.Ş.5,90006,30005,80005,9000%-6,35
Cosmos Yatirim Holding A.S.0,4001900,4001900,3914900,391490%-8,16
Çelebi Hava Servisi A.Ş.50,000050,000047,000047,0000%-7,84
Çimsa Çimento Sanayi ve Ticaret A.Ş.1,56251,66671,56251,5625%-4,26
Dagi Yatirim Holding A.S.1,19481,19481,03551,1550%-3,33
Dardanel Onentas Gida Sanayi A.S.1,32501,37501,27501,3250%0,00
Demisas Dokum Emaye Sanayi A.S.0,2123800,2210500,2123800,212380%-2,00
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.1,97502,05001,97501,9750%-7,06
Derimod Konfeksiyon Ayakkabi A.S.0,6225400,6405900,6225400,622540%-4,17
Deva Holding A.S.0,2264000,2264000,2104500,213640%-6,95
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.2,30002,55002,30002,3000%-11,54
Dogan Burda Magazine Publishing and Media Inc.3,37163,37163,29993,3358%-2,11
Dogan Sirketler Grubu Holdings A.S.1,19311,19311,14291,1554%-5,64
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.1,65821,74861,65821,6582%0,00
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.1,65821,74861,65821,6582%0,00
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,2721400,2834800,2608000,272140%-4,00
Dogusan Boru Sanayii ve Ticaret A.S.17,679017,679017,679017,6790%0,00
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.0,8904200,8904200,8473400,847340%-6,35
Dunya Holding A.Ş.35,309137,346135,309135,3091%-10,34
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0249740,0254160,0249740,024974%-4,24
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.6.500.000,006.700.000,006.400.000,006.500.000,00%-4,41
Eczacibasi Yatirim Holding A.S.1,53331,63331,48331,5333%-5,16
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.1,56511,56511,49291,5410%-4,48
Ege Endustri ve Ticaret A.S.3,25003,35003,20003,2500%-4,41
Ege Profil ve Sanayi A.S.0,0386790,0401300,0386790,038679%-3,62
Ege Seramik Sanayi ve Ticaret A.Ş.1,69701,74541,69701,6970%-5,41
Egeplast Ege Plastik Ticaret ve Sanayi A.S.1,13041,18421,11691,1304%-5,62
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,2311100,2355600,2266700,231110%-1,89
Emek Elektrik Endüstrisi A.Ş.2,70772,73782,64752,7077%-2,17
Eminis Ambalaj A.S.3,29333,29333,09963,0996%-4,00
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.0,6815000,6815000,6525000,681500%0,00
Eregli Demir ve Celik Fabrikalari T.A.S.0,1471380,1529460,1432660,147138%-5,00
Ersu Meyve ve Gida Sanayi A.S.3,52143,64073,46173,5214%-7,81
Escort Teknoloji Yatırım A.Ş.0,0825230,0855790,0809950,082523%-3,57
Federal-Mogul Izmit Piston0,9857101,00000,9857100,985710%-1,43
Ford Otomotiv Sanayi A.Ş.0,4400000,4450000,4300000,440000%-3,30
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0044970,0045950,0044470,004497%-5,21
Garanti Faktoring A.S.0,4348800,4518300,4235900,434880%-4,94
Garanti Yatirim Ortakligi A.S.0,0757700,0757700,0757700,075770%-2,23
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0352060,0358350,0345780,035206%-3,45
Goodyear Lastikleri T.A.Ş.0,0940860,0980070,0940860,094086%-7,69
Göltaş Göller Bölgesi Çimento A.Ş.1,74001,74001,68001,7400%-1,14
GSD Denizcilik Gayrimenkul A.Ş.0,5583200,5833200,5499900,558320%-8,22
GSD Holding A.S.0,1294000,1294000,1164600,116460%-14,29
Gubre Fabrikalari T.A.S.0,0748500,0804600,0748500,074850%-11,10
Hacı Ömer Sabancı Holding A.Ş.2,03532,09701,97362,0353%-2,94
Hektaş Ticaret T.A.Ş.0,0228530,0228530,0209800,020980%-9,68
Hürriyet Gazetecilik ve Matbaacılık A.Ş.1,42121,42121,30111,3411%-6,94
ICBC Turkey Bank A.S.0,7699500,7870600,7699500,769950%-2,17
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.6,80007,50006,70006,8000%-12,82
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,2677900,2929000,2677900,267790%-13,51
Ihlas Holding A.S.3,61433,81073,49643,6143%-8,00
Intema Insaat ve Tesisat Malzeme A.S.0,6744300,6744300,6423200,642320%-6,98
Inveo Yatırım Holding A.Ş.2,69462,69462,62642,6946%0,00
Is Finansal Kiralama A.S.0,2328100,2461100,2328100,232810%-6,66
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,12651,19691,10301,1265%-7,69
Isiklar Enerji ve Yapı Holding A.Ş.4,70005,30004,60004,7000%-12,96
Izmir Demir Celik Sanayi A.S.0,1784500,1867500,1743000,178450%-6,52
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,7866700,8850000,7866700,786670%-12,73
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,1128500,1128500,1079400,107940%-8,33
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0706300,0757500,0685800,070630%-6,76
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,1058400,1058400,0979000,099220%-8,54
Karsan Otomotiv Sanayii ve Ticaret A.S.8,05028,77127,56968,0502%-2,90
Karsu Tekstil Sanayii ve Ticaret A.S.0,5266700,5266700,5133300,526670%-2,47
Kartonsan Karton Sanayi ve Ticaret A.Ş.26,785726,785725,714326,4286%-3,90
Kent Gıda Maddeleri Sanayii A.Ş.0,0096000,0098000,0095000,009600%-3,03
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,2094000,2166200,2021800,209400%-3,33
Kervansaray Yatirim Holding A.S.0,5375000,5560400,5282400,537500%-4,92
Klimasan Klima Sanayi ve Ticaret A.Ş.1,21211,24241,19701,2121%-8,05
Koç Holding A.Ș.6,26836,41586,12086,2683%-3,41
Konfrut Gida Sanayi ve Ticaret A.S.0,0289060,0289060,0281250,028125%-4,00
Konya Cimento Sanayii A.S.7,60007,60007,40007,6000%-2,56
Kordsa Teknik Tekstil A.S.0,1345090,1432820,1315850,134509%-9,80
Kristal Kola ve Meşrubat Sanayi A.Ş.14,946414,946413,413413,7966%-10,00
Kuvva Gıda Ticaret ve Sanayi A.Ş.3,55003,80003,45003,5500%-7,79
Kütahya Porselen Sanayi A.Ş.0,5584400,6168800,5584400,558440%-7,53
Logo Yazilim Sanayi ve Ticaret A.S.2,08332,33332,08332,0833%-7,41
Luks Kadife Ticaret Sanayii A.S.1,06921,06921,03951,0692%-5,26
Lydia Holding AS3,09083,09082,87622,9191%-8,11
Makina Takim Endustrisi A.S.0,7464300,7828400,7373200,746430%-4,65
Marmaris Altinyunus Turistik Tesisler A.S.2,68522,68522,63892,6852%-4,92
Marshall Boya ve Vernik Sanayi A.Ş.15,700116,340915,379715,7001%-7,55
Marti Otel İşletmeleri A.Ş.0,6290600,6290600,5806700,592770%-12,50
Mazhar Zorlu Holding A.S.1,00001,08751,00001,0000%-13,04
Menderes Tekstil Sanayi ve Ticaret A.S.1,03511,09670,9981001,0351%-7,69
Merko Gıda Sanayi ve Ticaret A.Ş.1,80381,89271,80381,8038%-5,58
Metro Ticari ve Mali Yatirimlar Holding A.S.3,09123,17953,00283,0912%-5,41
Metro Yatirim Ortakligi A.S.1,33331,40001,30001,3333%-2,44
Migros Ticaret Anonim Sirketi5,46675.733.330,005.333.330,005.733.330,00%-4,44
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.3,09083,09082,87622,9191%-8,11
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,8127700,8550000,8022200,812770%-7,23
Mondi Turkey Corrugated Cardboard Inc.0,8127740,8549960,8022180,812774%-7,23
Net Holding A.S.1,51281,59461,51281,5128%-6,33
Netas Telekomunikasyon A.S.8,80009,10008,70008,8000%-5,38
Nuh Cimento Sanayi A.S.2,04172,04171,87501,9167%-6,12
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,6375000,6875000,6250000,637500%-8,93
Otokar Otomotiv ve Savunma Sanayi A.Ş.5,54965,87615,44085,5496%-7,27
Oyak Cimento Fabrikalari A.S.0,2049450,2049450,1979590,200287%-3,37
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0040420,0041260,0039870,004042%-3,35
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.13,000013,000012,250012,5000%-3,85
Parsan Makina Parçaları Sanayi A.Ş.0,2392700,2437000,2348400,239270%-3,57
Penguen Gıda Sanayi A.Ş.2,24622,29402,15062,2462%-2,08
Petkim Petrokimya Holding A.S.0,7138800,7535400,7006600,713880%-3,57
Petrokent Turizm A.Ş.4,84504,84504,79404,8450%-3,06
Pınar Entegre Et ve Un Sanayi A.Ş.0,0351190,0351190,0351190,035119%0,00
Pinar Su Sanayi ve Ticaret A.S.0,0539720,0539720,0508700,051491%-8,79
Pinar Sut Mamulleri Sanayii A.S.0,1215100,1297200,1182260,121510%-5,13
QNB Bank A.Ş.0,1852500,1900490,1823710,185250%-1,03
QNB Finansal Kiralama A.S.0,4574900,4681300,4521700,457490%-4,44
QNB Finansal Kiralama A.Ş.0,0526090,0538320,0521190,052609%-4,44
QNB Finansbank A.Ş.0,3033500,3112300,2994100,303350%-1,28
Ral Yatirim Holding A.S.2,34952,34952,34952,3495%0,00
Ray Sigorta A.S.2,97573,18242,89312,9757%-4,00
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.3,52323,59233,38513,5232%-1,92
Sanko Pazarlama İthalat İhracat A.Ş.7,35857,47187,24537,3585%-1,52
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0550000,0560000,0550000,055000%-1,79
Sasa Polyester Sanayi A.Ş.0,0078760,0081870,0078760,007876%-3,80
Selcuk Gida Endustri Ihracat A.S.56,264859,510956,264856,2648%-10,34
Serve Film Prodüksiyon Eglence A.S.3,55003,80003,45003,5500%-7,79
Soktas Tekstil Sanayi ve Ticaret A.S.0,6003800,6003800,5746500,574650%-4,29
Sonmez Filament Sentetik A.S.0,7000000,7428600,6857100,700000%-10,91
Sonmez Pamuklu Sanayii A.S.51,000054,000051,000051,0000%-8,93
Söke Değirmencilik Sanayi ve Ticaret A.Ş.7,55007,60007,45007,4500%-0,67
Şekerbank T.A.Ş.0,3664000,3664000,3533100,353310%-6,90
Tat Gida Sanayi A.S.1,25931,30371,25931,2593%-6,59
Tek Art Insaat Ticaret Turizm A.S.19,593621,692919,593619,5936%-12,50
Tera Finansal Yatırımlar Holding A.Ş.0,4301350,4301350,3727840,415798%-3,33
Tera Yatirim Teknoloji Holding A.Ş.0,5933350,5933350,5933350,593335%-8,77
Tofas Turk Otomobil Fabrikasi A.S.1,21341,24061,19971,2134%-3,26
Tukas Gida Sanayi ve Ticaret A.S.0,4907400,5092590,4814810,490740%-7,02
Tupras Turkiye Petrol Rafinerileri A.S.1,23671,32201,21541,2367%-4,92
Turcas Petrol A.S.0,8675200,8926600,8549500,867520%-4,17
Turk Prysmian Kablo ve Sistemleri A.S.0,6258500,6405800,6258500,625850%-7,61
Turk Sise ve Cam Fabrikalari A.S.0,2583100,2583100,2475500,251140%-4,11
Turkcell Iletisim Hizmetleri A.S.1,61151,70441,54951,6115%-5,45
Turkish Airlines Inc.0,0016200,0016200,0015200,001520%-7,88
Turkiye Sigorta A.S.0,0323320,0323320,0308840,030884%-4,48
Turkiye Sınai Kalkınma Bankası A.Ş.0,2171900,2226200,2136300,213630%1,69
Türk Tuborg Bira ve Malt Sanayii A.Ş.0,8458600,8458600,8284200,837140%-2,04
Türkiye Garanti Bankası A.Ş.0,5749900,5749900,5270700,543050%-5,55
Türkiye Kalkınma ve Yatırım Bankası A.Ş.2,06642,06641,99082,0160%-4,76
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,3728800,3728800,3559300,372880%-4,35
Usak Seramik Sanayii A.S.0,1115070,1160190,1063510,111507%-6,49
Vakif Finansal Kiralama A.S.0,0085910,0085910,0079500,008078%-8,70
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0676970,0676970,0653070,065307%-9,89
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,4804600,4957100,4652100,480460%-5,97
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2178100,2354800,2148700,217810%-7,50
Vestel Elektronik Sanayi ve Ticaret A.S.3,85714,00003,78573,8571%-3,57
Viking Kagit ve Seluloz A.S.1,19751,26131,19751,1975%-2,60
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0600000,0610000,0550000,055000%-9,84
Yapi ve Kredi Bankasi A.S.0,9537800,9878400,9197200,953780%-5,09
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2524800,2587900,2493200,252480%-4,76
Yesil Yapi Endustrisi A.S.2,22982,22982,13422,1342%-4,29
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0567000,0573750,0567000,056700%-2,89
Zorlu Enerji Elektrik Üretim A.Ş.344,38362,04339,96344,38%-4,88