Amerikan Doları 50,0193 %0,06Euro 56,1176 %0,32Gram Altın 6.566,50 %3,13Ons Altın 4.060,42 %3,60Brent Petrol 94,6688 %-9,12EUR/USD 1,1219 %0,26Bitcoin 80.282,27 %3,65Ethereum 2.424,88 %6,60

23 Kasım 2000 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,5777770,5968250,5523800,577777%12,35
Afyon Çimento Sanayi T.A.Ş.0,0670100,0683800,0670100,067010%6,52
Akbank T.A.Ş.0,4679700,4738200,4562700,467970%3,90
Akçansa Çimento Sanayi ve Ticaret A.Ş.2,24002,28572,17142,2400%5,38
Akenerji Elektrik Üretim A.Ş.0,9570700,9770100,9371300,957070%4,35
Akin Tekstil A.S.1,13331,13331,08331,1000%1,54
Aksa Akrilik Kimya Sanayii A.Ş.0,0626330,0626330,0603960,062633%7,69
Aksigorta A.Ş.1,04981,07121,00701,0498%4,26
Aksu Enerji Ve Ticaret A.S.1,13001,15221,10791,1300%5,16
Alarko Carrier Sanayi ve Ticaret A.S.5,93756,00005,75005,9375%3,26
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0173970,0179250,0172220,017397%3,12
Alarko Holding A.Ş.1,19551,26321,17301,1955%1,92
Alcatel Lucent Teletas Telekomunikasyon A.S.5,36405,54685,24215,3640%3,53
Alkim Kagit Sanayi ve Ticaret A.S.0,0547610,0547610,0530950,054761%10,58
Altinyunus Cesme Turistik Inc.0,3983000,4274500,3983000,398300%5,13
Anadolu Anonim Türk Sigorta Şirketi0,2897590,2970030,2825150,289759%8,11
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,2201790,2201790,2118180,220179%8,22
Anadolu Grubu Holding A.S.0,0282690,0282690,0269230,028269%5,00
Anadolu Hayat Emeklilik A.S.8,22078,46987,97168,2207%1,54
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,7397940,7650140,7313870,739794%3,53
Arcelik A.S.2,26976,80912,23592,2359%6,45
Arena Bilgisayar Sanayi ve Ticaret A.Ş.1,32141,33791,18921,3214%9,59
Arsan Tekstil Sanayi ve Ticaret A.S.0,0169110,0169110,0154270,015724%-1,85
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1749820,1827590,1710940,174982%5,88
Ata Gayrimenkul Yatirim Ortakligi A.S.0,8280900,8280900,7567000,828090%9,43
Atlantis Yatirim Holding A.S.0,6846100,7244100,6846100,684610%0,00
Atlas Yatırım Ortaklığı A.Ş.0,4013300,4111200,3915400,401330%9,33
Avrasya Gayrimenkul Yatirim Ortakligi A.S.4,09024,34594,00504,0902%0,00
Ayen Enerji A.S.4,95345,06994,83684,9534%2,41
Aygaz A.S.2,97982,97982,67682,7273%5,88
Bagfas Bandirma Gübre Fabrikaları A.Ş.0,9949801,03140,9949800,994980%2,50
Bak Ambalaj Sanayi ve Ticaret A.S.1,34031,34031,28011,2951%1,18
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,72061,80521,63601,7206%7,02
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0285650,0298340,0279300,028565%9,76
Batisoke Cimento Sanayi ve Ticaret A.S.0,2350500,2350500,2231000,223100%5,66
Big Medya Teknoloji Anonim Sirketi3,08473,08472,86953,0130%-1,18
Birlik Mensucat Fabric Industry and Trade Inc.3,37123,37123,37123,3712%7,89
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.0,5133300,5333300,5133300,513330%2,67
Borusan Yatirim ve Pazarlama A.S.2,16672,23332,13332,1667%1,56
Bosch Fren Sistemleri A.Ş.1,00001,01000,9900001,0000%0,00
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0179540,0179540,0171090,017250%5,15
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.0,8292700,8414600,8170700,829270%3,03
Burcelik Bursa Celik Dokum Sanayi A.S.0,0407690,0415380,0400000,040769%3,92
Bursa Cimento Fabrikasi A.S.0,6062100,6062100,5973000,606210%4,61
Celik Halat ve Tel Sanayii A.S.1,22081,24341,19821,2208%-1,82
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,3540200,3540200,3356300,344830%4,17
Cim Beton Hazirbeton Prefabrication A.S.7,40007,40007,00007,4000%13,85
Cimentas Izmir Cimento Fabrikasi A.S.1,60801,60801,54371,6080%11,11
Coca-Cola İçecek A.Ş.5,20005,30005,10005,2000%4,00
Cosmos Yatirim Holding A.S.0,3584300,3584300,3479900,347990%0,00
Çelebi Hava Servisi A.Ş.43,000043,000041,500042,0000%2,44
Çimsa Çimento Sanayi ve Ticaret A.Ş.1,38891,43061,37501,3889%5,26
Dagi Yatirim Holding A.S.1,01561,01560,9359400,935940%2,17
Dardanel Onentas Gida Sanayi A.S.1,17501,25001,15001,1750%4,44
Demisas Dokum Emaye Sanayi A.S.0,1907100,1993800,1907100,190710%1,15
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.1,62501,70001,60001,6250%3,17
Derimod Konfeksiyon Ayakkabi A.S.0,5593900,5864500,5593900,559390%6,90
Deva Holding A.S.0,2008900,2008900,1881300,194510%5,17
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.2,02502,05002,02502,0250%1,25
Dogan Burda Magazine Publishing and Media Inc.3,08473,08472,86953,0130%-1,18
Dogan Sirketler Grubu Holdings A.S.1,09261,09261,04241,0550%-1,18
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.1,58281,61291,58281,5828%-2,78
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.1,58281,61291,58281,5828%-2,78
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,2437900,2494600,2381300,243790%2,38
Dogusan Boru Sanayii ve Ticaret A.S.17,679017,679017,679017,6790%0,00
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.0,6893600,6893600,6606300,682180%5,56
Dunya Holding A.Ş.30,284331,234929,605330,2843%7,21
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0232060,0232060,0232060,023206%7,14
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.5.500.000,005.600.000,005.400.000,005.500.000,00%0,00
Eczacibasi Yatirim Holding A.S.1,43331,46671,41671,4333%6,17
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.1,44471,44471,42061,4447%5,26
Ege Endustri ve Ticaret A.S.3,10003,10002,80003,1000%14,81
Ege Profil ve Sanayi A.S.0,0386790,0420640,0386790,038679%0,00
Ege Seramik Sanayi ve Ticaret A.Ş.1,35761,45461,35761,3576%1,82
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,9419700,9958000,9285200,941970%6,06
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,2088900,2177800,2088900,208890%2,18
Emek Elektrik Endüstrisi A.Ş.2,10602,19622,10602,1060%-9,09
Eminis Ambalaj A.S.2,90582,90582,84132,8413%-4,35
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.0,6525000,6525000,6090000,652500%15,38
Eregli Demir ve Celik Fabrikalari T.A.S.0,1335850,1374570,1277770,133585%4,55
Ersu Meyve ve Gida Sanayi A.S.2,98423,28262,86482,9842%-7,41
Escort Teknoloji Yatırım A.Ş.0,0748820,0771740,0695330,074882%13,95
Federal-Mogul Izmit Piston0,9428600,9428600,9428600,942860%0,00
Ford Otomotiv Sanayi A.Ş.0,3750000,3750000,3600000,375000%4,17
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0040520,0041510,0040520,004052%5,14
Garanti Faktoring A.S.0,4122900,4348800,4122900,412290%10,60
Garanti Yatirim Ortakligi A.S.0,0688800,0688800,0688800,068880%5,26
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0308050,0314340,0301770,030805%0,00
Goodyear Lastikleri T.A.Ş.0,0862460,0901660,0862460,086246%-4,35
Göltaş Göller Bölgesi Çimento A.Ş.1,50001,52001,44001,5000%2,74
GSD Denizcilik Gayrimenkul A.Ş.0,4916500,5166500,4916500,491650%7,27
GSD Holding A.S.0,1056800,1056800,1056800,105680%4,26
Gubre Fabrikalari T.A.S.0,0658600,0673600,0651200,065860%6,02
Hacı Ömer Sabancı Holding A.Ş.1,81941,88111,78861,8194%3,51
Hektaş Ticaret T.A.Ş.0,0206050,0206050,0193320,019706%7,35
Hürriyet Gazetecilik ve Matbaacılık A.Ş.1,30111,30111,22101,2610%6,78
ICBC Turkey Bank A.S.0,7528400,7870600,7528400,752840%-2,22
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.5,10005,40004,90005,1000%2,00
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,2552400,2552400,2468700,255240%19,61
Ihlas Holding A.S.2,71072,82862,59282,7107%1,47
Intema Insaat ve Tesisat Malzeme A.S.0,6423200,6423200,6166200,623050%11,50
Inveo Yatırım Holding A.Ş.2,42172,42172,38762,4217%4,41
Is Finansal Kiralama A.S.0,2095200,2195000,2062000,209520%1,61
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,06781,09131,05611,0678%8,33
Isiklar Enerji ve Yapı Holding A.Ş.3,95004,05003,85003,9500%1,28
Izmir Demir Celik Sanayi A.S.0,1626800,1660000,1610200,162680%5,38
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,5441100,5441100,5113300,544110%2,47
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,0915800,0915800,0834100,088310%8,00
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0583500,0603900,0563000,058350%7,56
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0899600,0899600,0820200,084670%8,48
Karsan Otomotiv Sanayii ve Ticaret A.S.6,84877,32936,72866,8487%-3,39
Karsu Tekstil Sanayii ve Ticaret A.S.0,5000000,5133300,4933300,500000%4,17
Kartonsan Karton Sanayi ve Ticaret A.Ş.24,285724,285723,571423,9286%3,08
Kent Gıda Maddeleri Sanayii A.Ş.0,0095000,0098000,0095000,009500%2,15
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1787100,1841200,1751000,178710%3,13
Kervansaray Yatirim Holding A.S.0,4633600,4633600,4541000,463360%0,00
Klimasan Klima Sanayi ve Ticaret A.Ş.1,09091,13641,07581,0909%12,50
Koç Holding A.Ș.5,75205,82585,53085,7520%6,85
Konfrut Gida Sanayi ve Ticaret A.S.0,0253900,0253900,0246090,024609%5,00
Konya Cimento Sanayii A.S.6,40006,70006,40006,4000%0,00
Kordsa Teknik Tekstil A.S.0,1204740,1228130,1181340,120474%5,64
Kristal Kola ve Meşrubat Sanayi A.Ş.10,155910,15599,58109,7726%4,08
Kuvva Gıda Ticaret ve Sanayi A.Ş.3,00003,15002,90003,0000%5,26
Kütahya Porselen Sanayi A.Ş.0,5259700,5389600,5259700,525970%3,85
Logo Yazilim Sanayi ve Ticaret A.S.1,88891,91671,77781,8889%13,33
Luks Kadife Ticaret Sanayii A.S.0,8761800,8761800,8613300,876180%1,72
Lydia Holding AS2,57572,57572,44692,5328%3,51
Makina Takim Endustrisi A.S.0,6645000,6827100,6189900,664500%8,95
Marmaris Altinyunus Turistik Tesisler A.S.2,45372,50002,36112,4537%0,00
Marshall Boya ve Vernik Sanayi A.Ş.14,738914,738914,098114,7389%4,55
Marti Otel İşletmeleri A.Ş.0,5443800,5443800,5141400,532280%4,76
Mazhar Zorlu Holding A.S.0,8125000,8375000,8000000,812500%1,56
Menderes Tekstil Sanayi ve Ticaret A.S.0,7639700,8379100,7516500,763970%0,00
Merko Gıda Sanayi ve Ticaret A.Ş.1,58171,58171,51061,5817%5,95
Metro Ticari ve Mali Yatirimlar Holding A.S.2,73792,82622,69372,7379%6,90
Metro Yatirim Ortakligi A.S.1,38331,38331,35001,3833%13,70
Migros Ticaret Anonim Sirketi5,20005.333.330,005.066.670,005.333.330,00%2,56
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.2,57572,57572,44692,5328%3,51
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,7283300,7600000,7177700,728330%4,55
Mondi Turkey Corrugated Cardboard Inc.0,7283300,7599960,7177740,728330%4,55
Net Holding A.S.1,26751,30841,22661,2675%5,08
Netas Telekomunikasyon A.S.7,90008,00007,70007,9000%5,33
Nuh Cimento Sanayi A.S.1,79171,79171,66671,7500%2,44
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,5687500,5750000,5437500,568750%9,64
Otokar Otomotiv ve Savunma Sanayi A.Ş.5,16885,33205,06005,1688%6,74
Oyak Cimento Fabrikalari A.S.0,1793270,1793270,1723400,179327%2,67
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0037080,0039030,0035680,003708%8,14
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.10,200010,20009,50009,7000%-0,51
Parsan Makina Parçaları Sanayi A.Ş.0,1993900,2082600,1949600,199390%2,27
Penguen Gıda Sanayi A.Ş.2,08372,08372,04552,0837%14,74
Petkim Petrokimya Holding A.S.0,6742200,6742200,6345600,674220%6,25
Petrokent Turizm A.Ş.3,97803,97803,57003,9780%1,30
Pınar Entegre Et ve Un Sanayi A.Ş.0,0351190,0351190,0351190,035119%0,00
Pinar Su Sanayi ve Ticaret A.S.0,0502500,0502500,0459070,050250%12,50
Pinar Sut Mamulleri Sanayii A.S.0,1133000,1165840,1116580,113300%0,00
QNB Bank A.Ş.0,1804510,1852500,1775710,180451%10,59
QNB Finansal Kiralama A.S.0,4255700,4308900,4202500,425570%2,56
QNB Finansal Kiralama A.Ş.0,0489380,0496720,0484490,048938%2,56
QNB Finansbank A.Ş.0,2954700,3033500,2915400,295470%10,29
Ral Yatirim Holding A.S.2,34952,34952,34952,3495%0,00
Ray Sigorta A.S.2,81042,89312,76912,8104%7,94
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.3,03973,07422,93603,0397%4,76
Sanko Pazarlama İthalat İhracat A.Ş.7,58507,81147,35857,5850%4,69
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0500000,0520000,0490000,050000%2,04
Sasa Polyester Sanayi A.Ş.0,0075660,0076690,0072550,007566%8,96
Selcuk Gida Endustri Ihracat A.S.48,149749,772747,067748,1497%7,23
Serve Film Prodüksiyon Eglence A.S.3,00003,15002,90003,0000%5,26
Soktas Tekstil Sanayi ve Ticaret A.S.0,5918000,5918000,5231900,523190%1,67
Sonmez Filament Sentetik A.S.0,5785700,6214300,5714300,578570%2,53
Sonmez Pamuklu Sanayii A.S.43,500046,000043,000043,5000%4,82
Söke Değirmencilik Sanayi ve Ticaret A.Ş.6,75006,90006,70006,9000%2,99
Şekerbank T.A.Ş.0,2453600,2453600,2355400,235540%-5,26
Tat Gida Sanayi A.S.1,12591,15561,11111,1259%7,04
Tek Art Insaat Ticaret Turizm A.S.15,861516,561315,628215,8615%6,25
Tera Finansal Yatırımlar Holding A.Ş.0,3656150,3656150,3369390,336939%2,17
Tera Yatirim Teknoloji Holding A.Ş.0,6047460,6047460,6047460,604746%7,07
Tofas Turk Otomobil Fabrikasi A.S.1,06341,09071,02251,0634%4,00
Tukas Gida Sanayi ve Ticaret A.S.0,4222220,4314810,4074070,422222%6,05
Tupras Turkiye Petrol Rafinerileri A.S.1,19401,21541,15141,1940%3,70
Turcas Petrol A.S.0,7795100,8046500,7795100,779510%6,90
Turk Prysmian Kablo ve Sistemleri A.S.0,5964000,5964000,5595900,596400%3,85
Turk Sise ve Cam Fabrikalari A.S.0,2332000,2332000,2188500,229610%8,48
Turkcell Iletisim Hizmetleri A.S.1,54951,61151,54951,5495%2,05
Turkish Airlines Inc.0,0014900,0014900,0013900,001460%12,31
Turkiye Sigorta A.S.0,0313660,0313660,0304010,031366%4,84
Turkiye Sınai Kalkınma Bankası A.Ş.0,1993900,2043700,1922700,192270%3,85
Türk Tuborg Bira ve Malt Sanayii A.Ş.0,8022600,8022600,7586600,767380%1,15
Türkiye Garanti Bankası A.Ş.0,5111000,5111000,4871400,495130%0,00
Türkiye Kalkınma ve Yatırım Bankası A.Ş.1,73881,73881,66321,6632%4,76
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,3644100,3644100,3559300,364410%2,38
Usak Seramik Sanayii A.S.0,1095730,1095730,1031280,109573%17,24
Vakif Finansal Kiralama A.S.0,0070530,0070530,0064880,007053%14,59
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0597320,0597320,0549540,059732%15,38
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,4194500,4347000,3736900,419450%7,84
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,1854400,1913200,1824900,185440%6,78
Vestel Elektronik Sanayi ve Ticaret A.S.3,57143,64293,42863,5714%4,17
Viking Kagit ve Seluloz A.S.1,06981,11761,03781,0698%1,52
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0540000,0540000,0520000,052000%-1,89
Yapi ve Kredi Bankasi A.S.0,8686200,8856500,8515900,868620%2,00
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2335400,2430100,2303900,233540%2,78
Yesil Yapi Endustrisi A.S.1,97501,97501,94311,9750%3,33
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0516370,0516370,0516370,051637%5,52
Zorlu Enerji Elektrik Üretim A.Ş.317,89322,31309,06317,89%4,35