Amerikan Doları 50,0397 %0,04Euro 56,1998 %0,05Gram Altın 6.573,50 %0,08Ons Altın 4.063,06 %0,04Brent Petrol 94,0854 %-1,15EUR/USD 1,1231 %0,01Bitcoin 80.518,18 %0,47Ethereum 2.429,35 %0,35

22 Kasım 2000 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,5142850,5396820,5142850,514285%-15,63
Afyon Çimento Sanayi T.A.Ş.0,0629100,0629100,0629100,062910%-11,54
Akbank T.A.Ş.0,4504200,4562700,4153200,450420%-9,41
Akçansa Çimento Sanayi ve Ticaret A.Ş.2,12572,24002,01142,1257%-7,00
Akenerji Elektrik Üretim A.Ş.0,9171900,9570700,8773100,917190%-11,54
Akin Tekstil A.S.1,18331,18331,06671,0833%-14,47
Aksa Akrilik Kimya Sanayii A.Ş.0,0581590,0626330,0548040,058159%-14,75
Aksigorta A.Ş.1,00701,07120,9641101,0070%-11,32
Aksu Enerji Ve Ticaret A.S.1,07461,13001,03031,0746%-10,19
Alarko Carrier Sanayi ve Ticaret A.S.5,75005,87505,37505,7500%-11,54
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0168700,0175730,0161670,016870%-10,70
Alarko Holding A.Ş.1,17301,21811,08271,1730%-10,34
Alcatel Lucent Teletas Telekomunikasyon A.S.5,18115,36404,87635,1811%-8,60
Alkim Kagit Sanayi ve Ticaret A.S.0,0495230,0542850,0483330,049523%-15,10
Altinyunus Cesme Turistik Inc.0,3788800,3837300,3545900,378880%-18,75
Anadolu Anonim Türk Sigorta Şirketi0,2680270,2825150,2607830,268027%-13,95
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,2034560,2201790,1978820,203456%-15,12
Anadolu Grubu Holding A.S.0,0269230,0296150,0269230,026923%-16,67
Anadolu Hayat Emeklilik A.S.8,09628,71907,84708,0962%-15,58
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,7145730,7650140,6809460,714573%-13,27
Arcelik A.S.2,20186,60552,10042,1004%-7,46
Arena Bilgisayar Sanayi ve Ticaret A.Ş.1,20571,37091,18921,2057%-19,78
Arsan Tekstil Sanayi ve Ticaret A.S.0,0160210,0160210,0142410,016021%-10,00
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1652610,1788710,1594280,165261%-19,81
Ata Gayrimenkul Yatirim Ortakligi A.S.0,7567000,7709800,6853100,756700%-13,11
Atlantis Yatirim Holding A.S.0,6846100,7164500,6129700,684610%-3,37
Atlas Yatırım Ortaklığı A.Ş.0,3670700,4013300,3621700,367070%-16,67
Avrasya Gayrimenkul Yatirim Ortakligi A.S.4,09024,60154,09024,0902%-26,15
Ayen Enerji A.S.4,83684,89514,54544,8368%-7,78
Aygaz A.S.2,72732,72732,37372,5758%-8,93
Bagfas Bandirma Gübre Fabrikaları A.Ş.0,9707101,00710,9343100,970710%-13,04
Bak Ambalaj Sanayi ve Ticaret A.S.1,38551,38551,25001,2801%-19,81
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,60781,74881,55141,6078%-13,64
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0260250,0285650,0253910,026025%-14,59
Batisoke Cimento Sanayi ve Ticaret A.S.0,2310700,2310700,2071600,211150%-19,70
Big Medya Teknoloji Anonim Sirketi3,22823,22822,97713,0488%-8,60
Birlik Mensucat Fabric Industry and Trade Inc.3,12463,28903,00123,1246%-13,64
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.0,5000000,5666700,5000000,500000%-17,58
Borusan Yatirim ve Pazarlama A.S.2,13332,23332,10002,1333%-16,88
Bosch Fren Sistemleri A.Ş.1,00001,00000,9200001,0000%-9,09
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0176020,0176020,0158420,016405%-15,27
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.0,8048800,8414600,7682900,804880%-8,33
Burcelik Bursa Celik Dokum Sanayi A.S.0,0392300,0423070,0392300,039230%-22,73
Bursa Cimento Fabrikasi A.S.0,5794700,6151300,5705500,579470%-12,16
Celik Halat ve Tel Sanayii A.S.1,24341,33381,22081,2434%-12,70
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,3586200,3586200,3264400,331030%-16,28
Cim Beton Hazirbeton Prefabrication A.S.7,10007,10006,50006,5000%-12,16
Cimentas Izmir Cimento Fabrikasi A.S.1,44721,52761,41501,4472%-8,16
Coca-Cola İçecek A.Ş.5,00005,30004,70005,0000%-15,25
Cosmos Yatirim Holding A.S.0,3566900,3566900,3479900,347990%-11,11
Çelebi Hava Servisi A.Ş.43,500043,500040,000041,0000%-12,77
Çimsa Çimento Sanayi ve Ticaret A.Ş.1,31941,38891,25001,3194%-15,56
Dagi Yatirim Holding A.S.1,03551,03550,8961200,916030%-20,69
Dardanel Onentas Gida Sanayi A.S.1,12501,25001,12501,1250%-15,09
Demisas Dokum Emaye Sanayi A.S.0,1885400,1928700,1777000,188540%-11,23
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.1,57501,77501,57501,5750%-20,25
Derimod Konfeksiyon Ayakkabi A.S.0,5233000,5593900,4962300,523300%-15,94
Deva Holding A.S.0,1977000,1977000,1753800,184940%-13,43
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.2,00002,05001,97502,0000%-13,04
Dogan Burda Magazine Publishing and Media Inc.3,22823,22822,97713,0488%-8,60
Dogan Sirketler Grubu Holdings A.S.1,11781,11781,00471,0675%-7,61
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.1,62801,65821,38681,6280%-1,82
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.1,62801,65821,38681,6280%-1,82
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,2381300,2721400,2211200,238130%-12,50
Dogusan Boru Sanayii ve Ticaret A.S.17,679017,679017,679017,6790%0,00
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.0,6965400,6965400,6175500,646270%-23,73
Dunya Holding A.Ş.28,247230,555927,839828,2472%-20,00
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0216590,0232060,0216590,021659%-13,27
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.5.500.000,005.800.000,005.400.000,005.500.000,00%-15,38
Eczacibasi Yatirim Holding A.S.1,35001,45001,26671,3500%-11,96
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.1,46881,46881,32431,3725%-10,94
Ege Endustri ve Ticaret A.S.2,70002,85002,60002,7000%-16,92
Ege Profil ve Sanayi A.S.0,0386790,0396460,0352950,038679%0,00
Ege Seramik Sanayi ve Ticaret A.Ş.1,33331,50301,30911,3333%-21,43
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,8881500,9688900,8746900,888150%-21,43
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,2044400,2133300,1955600,204440%-11,54
Emek Elektrik Endüstrisi A.Ş.2,31662,31662,22632,3166%-14,44
Eminis Ambalaj A.S.2,97042,97042,58302,9704%-4,17
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.0,5655000,6525000,5510000,565500%-17,02
Eregli Demir ve Celik Fabrikalari T.A.S.0,1277770,1374570,1219690,127777%-13,16
Ersu Meyve ve Gida Sanayi A.S.3,22293,46173,16323,2229%-8,47
Escort Teknoloji Yatırım A.Ş.0,0657130,0680050,0626560,065713%-20,37
Federal-Mogul Izmit Piston0,9428600,9571400,9285700,942860%-4,35
Ford Otomotiv Sanayi A.Ş.0,3600000,3850000,3500000,360000%-18,18
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0038540,0041510,0038540,003854%-14,30
Garanti Faktoring A.S.0,3727600,3840500,3727600,372760%-14,28
Garanti Yatirim Ortakligi A.S.0,0706100,0706100,0654400,065440%-13,63
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0308050,0320630,0289190,030805%-12,50
Goodyear Lastikleri T.A.Ş.0,0901660,0901660,0842860,090166%-4,17
Göltaş Göller Bölgesi Çimento A.Ş.1,46001,52001,42001,4600%-16,09
GSD Denizcilik Gayrimenkul A.Ş.0,4583200,4916500,4499900,458320%-17,91
GSD Holding A.S.0,1099900,1099900,1013600,101360%-12,97
Gubre Fabrikalari T.A.S.0,0621200,0658600,0606300,062120%-17,01
Hacı Ömer Sabancı Holding A.Ş.1,75771,85021,66521,7577%-13,64
Hektaş Ticaret T.A.Ş.0,0191070,0191070,0172330,018357%-12,50
Hürriyet Gazetecilik ve Matbaacılık A.Ş.1,28101,28101,14091,1810%-11,94
ICBC Turkey Bank A.S.0,7699500,7699500,7357300,769950%0,00
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.5,00005,60005,00005,0000%-26,47
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,2134000,2510500,2134000,213400%-20,31
Ihlas Holding A.S.2,67142,86782,63212,6714%-26,09
Intema Insaat ve Tesisat Malzeme A.S.0,6166200,6166200,5523900,558810%-13,00
Inveo Yatırım Holding A.Ş.2,31942,42172,31942,3194%-13,92
Is Finansal Kiralama A.S.0,2062000,2161800,1895700,206200%-11,43
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,9856601,06780,9504600,985660%-12,50
Isiklar Enerji ve Yapı Holding A.Ş.3,90004,10003,70003,9000%-17,02
Izmir Demir Celik Sanayi A.S.0,1543800,1676600,1494000,154380%-13,49
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,5310000,5768900,5310000,531000%-32,50
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,0883100,0883100,0817700,081770%-24,24
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0542500,0573200,0532300,054250%-23,19
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0833500,0833500,0780500,078050%-21,34
Karsan Otomotiv Sanayii ve Ticaret A.S.7,08907,68986,96897,0890%-11,94
Karsu Tekstil Sanayii ve Ticaret A.S.0,4800000,4866700,4600000,480000%-8,86
Kartonsan Karton Sanayi ve Ticaret A.Ş.24,285724,285722,857123,2143%-12,16
Kent Gıda Maddeleri Sanayii A.Ş.0,0093000,0096000,0091000,009300%-3,12
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1732900,1841200,1696800,173290%-17,24
Kervansaray Yatirim Holding A.S.0,4633600,4819000,4263000,463360%-13,79
Klimasan Klima Sanayi ve Ticaret A.Ş.0,9697001,03030,9393900,969700%-20,00
Koç Holding A.Ș.5,38335,67835,16215,3833%-14,12
Konfrut Gida Sanayi ve Ticaret A.S.0,0261710,0261710,0230460,023437%-16,67
Konya Cimento Sanayii A.S.6,40007,30006,30006,4000%-15,79
Kordsa Teknik Tekstil A.S.0,1140410,1228130,1052680,114041%-15,22
Kristal Kola ve Meşrubat Sanayi A.Ş.10,539110,53919,38949,3894%-31,94
Kuvva Gıda Ticaret ve Sanayi A.Ş.2,85003,15002,80002,8500%-19,72
Kütahya Porselen Sanayi A.Ş.0,5064900,5129900,4805200,506490%-9,30
Logo Yazilim Sanayi ve Ticaret A.S.1,66671,69441,50001,6667%-20,00
Luks Kadife Ticaret Sanayii A.S.0,8613300,8613300,8316300,861330%-19,44
Lydia Holding AS2,61862,61862,31812,4469%-16,18
Makina Takim Endustrisi A.S.0,6098900,6463000,5825800,609890%-18,29
Marmaris Altinyunus Turistik Tesisler A.S.2,45372,45372,31482,4537%-8,62
Marshall Boya ve Vernik Sanayi A.Ş.14,098114,578713,617414,0981%-10,20
Marti Otel İşletmeleri A.Ş.0,5564800,5564800,5020400,508090%-14,29
Mazhar Zorlu Holding A.S.0,8000000,8625000,7875000,800000%-20,00
Menderes Tekstil Sanayi ve Ticaret A.S.0,7639700,8132600,7639700,763970%-26,19
Merko Gıda Sanayi ve Ticaret A.Ş.1,49281,62611,49281,4928%-17,24
Metro Ticari ve Mali Yatirimlar Holding A.S.2,56132,69372,47292,5613%-17,14
Metro Yatirim Ortakligi A.S.1,21671,41671,15001,2167%-8,75
Migros Ticaret Anonim Sirketi4,93335.200.000,004.666.670,005.200.000,00%-4,88
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.2,61862,61862,31812,4469%-16,18
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,6966600,7494400,6650000,696660%-14,29
Mondi Turkey Corrugated Cardboard Inc.0,6966630,7494410,6649970,696663%-14,29
Net Holding A.S.1,20621,28791,16531,2062%-20,27
Netas Telekomunikasyon A.S.7,50008,10007,40007,5000%-14,77
Nuh Cimento Sanayi A.S.1,79171,79171,62501,7083%-10,87
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,5187500,5625000,5125000,518750%-18,63
Otokar Otomotiv ve Savunma Sanayi A.Ş.4,84235,11444,51594,8423%-12,75
Oyak Cimento Fabrikalari A.S.0,1816560,1816560,1676820,174669%-12,79
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0034290,0035680,0033450,003429%-15,17
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.10,750010,75009,75009,7500%-22,00
Parsan Makina Parçaları Sanayi A.Ş.0,1949600,2082600,1861000,194960%-18,52
Penguen Gıda Sanayi A.Ş.1,81612,05501,76831,8161%-19,15
Petkim Petrokimya Holding A.S.0,6345600,6610000,5949000,634560%-11,11
Petrokent Turizm A.Ş.3,92704,08003,92703,9270%-18,95
Pınar Entegre Et ve Un Sanayi A.Ş.0,0351190,0351190,0351190,035119%0,00
Pinar Su Sanayi ve Ticaret A.S.0,0508700,0508700,0421850,044667%-13,25
Pinar Sut Mamulleri Sanayii A.S.0,1133000,1182260,1083740,113300%-6,76
QNB Bank A.Ş.0,1631740,1727720,1564550,163174%-11,92
QNB Finansal Kiralama A.S.0,4149300,4362100,3989700,414930%-9,30
QNB Finansal Kiralama A.Ş.0,0477150,0501620,0460020,047715%-9,30
QNB Finansbank A.Ş.0,2679000,2836600,2560800,267900%-11,69
Ral Yatirim Holding A.S.2,34952,34952,34952,3495%0,00
Ray Sigorta A.S.2,60382,89312,39712,6038%-12,50
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.2,90153,03972,86702,9015%-17,65
Sanko Pazarlama İthalat İhracat A.Ş.7,24537,35857,24537,2453%-1,54
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0490000,0510000,0460000,049000%-10,91
Sasa Polyester Sanayi A.Ş.0,0069440,0073580,0066330,006944%-11,83
Selcuk Gida Endustri Ihracat A.S.44,903648,690744,362644,9036%-20,19
Serve Film Prodüksiyon Eglence A.S.2,85003,15002,80002,8500%-19,72
Soktas Tekstil Sanayi ve Ticaret A.S.0,5574900,5574900,5060300,514610%-10,45
Sonmez Filament Sentetik A.S.0,5642900,6142900,5571400,564290%-19,39
Sonmez Pamuklu Sanayii A.S.41,500044,000041,500041,5000%-18,63
Söke Değirmencilik Sanayi ve Ticaret A.Ş.7,20007,20006,60006,7000%-10,67
Şekerbank T.A.Ş.0,2486300,2486300,2486300,248630%-29,63
Tat Gida Sanayi A.S.1,05181,11111,02221,0518%-16,47
Tek Art Insaat Ticaret Turizm A.S.14,928416,328014,928414,9284%-23,81
Tera Finansal Yatırımlar Holding A.Ş.0,3727840,3727840,3226010,329770%-20,69
Tera Yatirim Teknoloji Holding A.Ş.0,5648100,5648100,5648100,564810%-1,00
Tofas Turk Otomobil Fabrikasi A.S.1,02251,09070,9816001,0225%-15,73
Tukas Gida Sanayi ve Ticaret A.S.0,3981480,4259250,3851850,398148%-18,87
Tupras Turkiye Petrol Rafinerileri A.S.1,15141,19401,04481,1514%-6,90
Turcas Petrol A.S.0,7292200,7543600,7292200,729220%-15,94
Turk Prysmian Kablo ve Sistemleri A.S.0,5743100,5964000,5301400,574310%-8,24
Turk Sise ve Cam Fabrikalari A.S.0,2224400,2224400,2045000,211670%-15,72
Turkcell Iletisim Hizmetleri A.S.1,51831,58031,44091,5183%-5,78
Turkish Airlines Inc.0,0013600,0013600,0012000,001300%-14,47
Turkiye Sigorta A.S.0,0304010,0304010,0275060,029919%-3,12
Turkiye Sınai Kalkınma Bankası A.Ş.0,1958300,2007200,1851500,185150%-13,33
Türk Tuborg Bira ve Malt Sanayii A.Ş.0,7935400,7935400,7499300,758660%-9,37
Türkiye Garanti Bankası A.Ş.0,5031200,5031200,4552000,495130%-8,82
Türkiye Kalkınma ve Yatırım Bankası A.Ş.1,71361,71361,53721,5876%-21,25
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,3559300,3559300,3050800,355930%-4,55
Usak Seramik Sanayii A.S.0,0934600,1031280,0902370,093460%-16,18
Vakif Finansal Kiralama A.S.0,0066680,0066680,0061550,006155%-23,81
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0557500,0557500,0493790,051768%-20,73
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,3889400,4194500,3736900,388940%-19,05
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,1736600,1854400,1677800,173660%-20,27
Vestel Elektronik Sanayi ve Ticaret A.S.3,42863,71433,21433,4286%-11,11
Viking Kagit ve Seluloz A.S.1,05381,05380,9420201,0538%-12,00
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0520000,0550000,0490000,053000%3,92
Yapi ve Kredi Bankasi A.S.0,8515900,8856500,7834600,851590%-10,71
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2272300,2461700,2146100,227230%-10,00
Yesil Yapi Endustrisi A.S.2,07052,07051,81571,9112%-10,45
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0489370,0533250,0489370,048937%-13,69
Zorlu Enerji Elektrik Üretim A.Ş.304,64317,89286,98304,64%-11,54