Amerikan Doları 50,0401 %0,04Euro 56,2016 %0,05Gram Altın 6.576,00 %0,12Ons Altın 4.064,54 %0,08Brent Petrol 94,5784 %-0,64EUR/USD 1,1231 %0,01Bitcoin 80.532,00 %0,49Ethereum 2.429,46 %0,35

29 Kasım 2000 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,4126980,4444440,4000000,412698%-9,72
Afyon Çimento Sanayi T.A.Ş.0,0519700,0519700,0492300,051970%-9,52
Akbank T.A.Ş.0,3919300,4036200,3568300,391930%0,00
Akçansa Çimento Sanayi ve Ticaret A.Ş.1,89711,92001,73711,8971%2,47
Akenerji Elektrik Üretim A.Ş.0,7875900,8474000,7477100,787590%-4,82
Akin Tekstil A.S.0,9500000,9500000,7500000,816670%-9,26
Aksa Akrilik Kimya Sanayii A.Ş.0,0514480,0536850,0458560,051448%2,22
Aksigorta A.Ş.0,7969900,8484100,7627100,796990%-4,62
Aksu Enerji Ve Ticaret A.S.0,9527800,9749300,9084600,952780%-1,15
Alarko Carrier Sanayi ve Ticaret A.S.5,31255,37505,00005,3125%3,66
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0151130,0152890,0133560,015113%2,38
Alarko Holding A.Ş.1,03761,04890,9361101,0376%3,37
Alcatel Lucent Teletas Telekomunikasyon A.S.4,69354,75444,26684,6935%4,05
Alkim Kagit Sanayi ve Ticaret A.S.0,0428570,0440470,0380950,042857%-7,69
Altinyunus Cesme Turistik Inc.0,2914400,3497300,2914400,291440%-17,81
Anadolu Anonim Türk Sigorta Şirketi0,2499170,2571610,2354290,249917%2,99
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,2146050,2285400,2090310,214605%-2,53
Anadolu Grubu Holding A.S.0,0242300,0242300,0228840,024230%0,00
Anadolu Hayat Emeklilik A.S.6,85067,47346,22786,8506%-3,51
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,5968790,6389130,5464380,596879%-2,74
Arcelik A.S.2,10046,30111,89701,8970%-5,09
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,9249500,9910100,8919100,924950%-12,50
Arsan Tekstil Sanayi ve Ticaret A.S.0,0148340,0148340,0120450,014834%9,65
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1322090,1380410,1224870,132209%-6,85
Ata Gayrimenkul Yatirim Ortakligi A.S.0,7281500,7424200,6424800,728150%2,00
Atlantis Yatirim Holding A.S.0,5811200,6209300,5731600,581120%-3,95
Atlas Yatırım Ortaklığı A.Ş.0,3426000,3670700,3328100,342600%-2,78
Avrasya Gayrimenkul Yatirim Ortakligi A.S.2,62462,65872,45412,6246%-11,49
Ayen Enerji A.S.3,96274,02103,49653,9627%-2,86
Aygaz A.S.2,22222,22221,96972,1970%0,00
Bagfas Bandirma Gübre Fabrikaları A.Ş.0,8372400,8615100,7887100,837240%-2,82
Bak Ambalaj Sanayi ve Ticaret A.S.1,14451,14451,03911,0391%-13,75
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,46671,46671,32571,4667%-1,89
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0243750,0251370,0233590,024375%3,79
Batisoke Cimento Sanayi ve Ticaret A.S.0,2031800,2031800,1912300,195210%-2,00
Big Medya Teknoloji Anonim Sirketi2,61842,61842,11622,4749%-2,82
Birlik Mensucat Fabric Industry and Trade Inc.3,28903,28903,00123,2890%3,90
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.0,4400000,4533300,4000000,440000%1,54
Borusan Yatirim ve Pazarlama A.S.2,16672,20002,03332,1667%1,56
Bosch Fren Sistemleri A.Ş.0,8700000,8700000,7700000,870000%4,82
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0139410,0139410,0130260,013730%-3,94
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.0,8292700,8292700,7804900,829270%1,49
Burcelik Bursa Celik Dokum Sanayi A.S.0,0315380,0315380,0284610,031538%-4,65
Bursa Cimento Fabrikasi A.S.0,5348900,5348900,5348900,534890%-4,76
Celik Halat ve Tel Sanayii A.S.0,9156000,9495100,9043000,915600%-10,00
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,2850600,2850600,2528700,271260%-6,35
Cim Beton Hazirbeton Prefabrication A.S.6,80006,80005,70006,2000%-4,62
Cimentas Izmir Cimento Fabrikasi A.S.1,43111,43111,43111,4311%-3,26
Coca-Cola İçecek A.Ş.4,30004,50004,05004,3000%-2,27
Cosmos Yatirim Holding A.S.0,3305900,3305900,2853500,309710%-3,26
Çelebi Hava Servisi A.Ş.35,500035,500030,500033,5000%-6,94
Çimsa Çimento Sanayi ve Ticaret A.Ş.1,26391,27781,22221,2639%1,11
Dagi Yatirim Holding A.S.0,8562900,8562900,7766300,856290%3,61
Dardanel Onentas Gida Sanayi A.S.1,15001,20001,05001,1500%4,55
Demisas Dokum Emaye Sanayi A.S.0,1603700,1690400,1538700,160370%-6,33
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.1,12501,25001,12501,1250%-15,09
Derimod Konfeksiyon Ayakkabi A.S.0,4195400,4240500,3969800,419540%-8,82
Deva Holding A.S.0,1690000,1690000,1466800,162620%-1,92
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.1,55001,57501,42501,5500%-8,82
Dogan Burda Magazine Publishing and Media Inc.2,61842,61842,11622,4749%-2,82
Dogan Sirketler Grubu Holdings A.S.0,8163400,8163400,6907500,803790%-3,03
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.1,56771,56771,56771,5677%0,00
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,2041100,2131800,1927700,204110%-1,10
Dogusan Boru Sanayii ve Ticaret A.S.17,679017,679017,679017,6790%0,00
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.0,5529200,5529200,4954800,545740%-3,80
Dunya Holding A.Ş.23,494124,852122,136123,4941%-7,98
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0214380,0214380,0214380,021438%2,11
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.4.350.000,004.500.000,004.100.000,004.350.000,00%-3,33
Eczacibasi Yatirim Holding A.S.1,16671,20001,05001,1667%-2,78
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.1,15581,15581,03541,1317%-4,08
Ege Endustri ve Ticaret A.S.2,75002,85002,50002,7500%0,00
Ege Profil ve Sanayi A.S.0,0323940,0348110,0294930,032394%-4,28
Ege Seramik Sanayi ve Ticaret A.Ş.1,21211,21211,06671,2121%4,17
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,7804900,9150600,7535800,780490%-9,37
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,1742200,1760000,1617800,174220%0,51
Emek Elektrik Endüstrisi A.Ş.2,13612,13611,98562,1361%2,90
Eminis Ambalaj A.S.2,19552,19551,96312,1180%2,50
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.0,5220000,5220000,4582000,522000%0,00
Eregli Demir ve Celik Fabrikalari T.A.S.0,1122890,1142250,1026090,112289%1,75
Ersu Meyve ve Gida Sanayi A.S.1,93972,17851,93971,9397%-15,58
Escort Teknoloji Yatırım A.Ş.0,0527230,0550150,0496660,052723%-9,21
Federal-Mogul Izmit Piston0,8571400,8571400,8571400,857140%-6,25
Ford Otomotiv Sanayi A.Ş.0,3100000,3150000,2750000,310000%-1,59
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0032120,0035580,0032120,003212%-5,78
Garanti Faktoring A.S.0,4122900,4179400,3953500,412290%1,39
Garanti Yatirim Ortakligi A.S.0,0602700,0602700,0533900,053390%-8,81
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0238900,0251470,0228840,023890%-2,56
Goodyear Lastikleri T.A.Ş.0,0784050,0784050,0721330,078405%5,26
Göltaş Göller Bölgesi Çimento A.Ş.1,24001,26001,16001,2400%-3,12
GSD Denizcilik Gayrimenkul A.Ş.0,4083200,4083200,3583200,408320%4,25
GSD Holding A.S.0,0836800,0836800,0802300,080230%-9,26
Gubre Fabrikalari T.A.S.0,0606300,0606300,0486500,060630%2,54
Hacı Ömer Sabancı Holding A.Ş.1,60361,69611,48021,6036%1,96
Hektaş Ticaret T.A.Ş.0,0163340,0163340,0138620,015735%-2,33
Hürriyet Gazetecilik ve Matbaacılık A.Ş.1,26101,26101,08091,1409%-8,06
ICBC Turkey Bank A.S.0,6296500,6501800,5954300,629650%-8,00
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,0840000,0840000,0740000,084000%-5,62
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.3,75003,90003,55003,7500%-9,64
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,1966600,2008400,1924800,196660%-7,84
Ihlas Holding A.S.2,35712,43572,16072,3571%-1,64
Intema Insaat ve Tesisat Malzeme A.S.0,4496200,4496200,4046600,443200%-6,76
Inveo Yatırım Holding A.Ş.2,31942,31942,28532,3194%3,03
Is Finansal Kiralama A.S.0,1662900,1746000,1579800,166290%0,00
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,9152600,9856600,8331200,915260%-1,27
Isiklar Enerji ve Yapı Holding A.Ş.2,75002,90002,60002,7500%-12,70
Izmir Demir Celik Sanayi A.S.0,1311400,1344600,1211800,131140%-2,47
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,3605600,3867800,3474400,360560%-16,67
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,0752300,0752300,0654200,070320%-6,53
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0491300,0511800,0440200,049130%-2,05
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0820200,0820200,0661500,072760%-3,51
Karsan Otomotiv Sanayii ve Ticaret A.S.4,38565,16664,32554,3856%-18,89
Karsu Tekstil Sanayii ve Ticaret A.S.0,3866700,3866700,3600000,386670%1,76
Kartonsan Karton Sanayi ve Ticaret A.Ş.20,714320,714318,571420,7143%3,57
Kent Gıda Maddeleri Sanayii A.Ş.0,0090000,0090000,0086000,009000%0,00
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1552400,1570500,1498300,155240%1,17
Kervansaray Yatirim Holding A.S.0,3614200,3799600,3243600,361420%-2,50
Klimasan Klima Sanayi ve Ticaret A.Ş.0,8787900,9090900,8030300,878790%-4,92
Koç Holding A.Ș.4,27724,57213,98224,2772%-7,94
Konfrut Gida Sanayi ve Ticaret A.S.0,0222650,0222650,0195310,020703%-1,85
Konya Cimento Sanayii A.S.5,60005,60005,30005,6000%3,70
Kordsa Teknik Tekstil A.S.0,1064380,1087770,0970810,106438%3,41
Kristal Kola ve Meşrubat Sanayi A.Ş.7,66487,66486,89837,5882%-10,00
Kuvva Gıda Ticaret ve Sanayi A.Ş.2,23002,40002,13002,2300%-10,80
Kütahya Porselen Sanayi A.Ş.0,4220800,4545500,4090900,422080%-9,72
Logo Yazilim Sanayi ve Ticaret A.S.1,34721,38891,26391,3472%-10,19
Luks Kadife Ticaret Sanayii A.S.0,6237200,6682700,6237200,623720%-10,64
Lydia Holding AS1,97471,97471,73861,8888%-8,33
Makina Takim Endustrisi A.S.0,4369300,5461700,4369300,436930%-20,00
Marmaris Altinyunus Turistik Tesisler A.S.1,85181,94441,85181,8518%-16,67
Marshall Boya ve Vernik Sanayi A.Ş.10,573510,73379,932710,5735%-8,33
Marti Otel İşletmeleri A.Ş.0,4838900,4838900,4113100,453650%-6,25
Mazhar Zorlu Holding A.S.0,6375000,6875000,5750000,637500%-7,27
Menderes Tekstil Sanayi ve Ticaret A.S.0,6777200,7393300,6407500,677720%-11,29
Merko Gıda Sanayi ve Ticaret A.Ş.1,18181,19961,13741,1818%-8,28
Metro Ticari ve Mali Yatirimlar Holding A.S.2,18592,29632,09762,1859%-4,81
Metro Yatirim Ortakligi A.S.1,01671,03330,9500001,0167%-11,59
Migros Ticaret Anonim Sirketi4,33334.533.330,004.066.670,004.533.330,00%-8,11
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.1,97471,97471,73861,8888%-8,33
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,6333300,6544400,6333300,633330%1,69
Mondi Turkey Corrugated Cardboard Inc.0,6333300,6544410,6333300,633330%1,69
Net Holding A.S.1,00171,04260,9199501,0017%-3,92
Netas Telekomunikasyon A.S.6,60006,90006,00006,6000%0,00
Nuh Cimento Sanayi A.S.1,50001,50001,35001,4333%-4,44
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,4562500,4750000,4375000,456250%-5,19
Otokar Otomotiv ve Savunma Sanayi A.Ş.4,40714,57034,08064,4071%1,25
Oyak Cimento Fabrikalari A.S.0,1630250,1630250,1537090,163025%4,48
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0027880,0032060,0025930,002788%-4,75
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.7,40007,40006,70006,7000%-14,10
Parsan Makina Parçaları Sanayi A.Ş.0,1417900,1435600,1329300,141790%-9,09
Penguen Gıda Sanayi A.Ş.1,58671,62491,51021,5867%-7,78
Petkim Petrokimya Holding A.S.0,5552400,5684600,5155800,555240%2,44
Petrokent Turizm A.Ş.3,57003,57003,57003,5700%0,00
Pınar Entegre Et ve Un Sanayi A.Ş.0,0351190,0351190,0351190,035119%0,00
Pinar Su Sanayi ve Ticaret A.S.0,0415650,0415650,0415650,041565%0,00
Pinar Sut Mamulleri Sanayii A.S.0,0903110,0919540,0788170,090311%0,00
QNB Bank A.Ş.0,1199810,1372580,1199810,119981%-16,67
QNB Finansal Kiralama A.S.0,3351400,3776900,3245000,335140%-11,27
QNB Finansal Kiralama A.Ş.0,0386610,0435550,0374380,038661%-11,24
QNB Finansbank A.Ş.0,1969800,2245600,1969800,196980%-16,67
Ral Yatirim Holding A.S.2,34952,34952,34952,3495%0,00
Ray Sigorta A.S.2,31442,39712,06652,3144%-1,75
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,4200000,4200000,3700000,420000%-5,62
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.2,52152,65972,45252,5215%-2,67
Sanko Pazarlama İthalat İhracat A.Ş.7,35857,35857,24537,3585%0,00
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0470000,0490000,0440000,047000%4,44
Sasa Polyester Sanayi A.Ş.0,0063220,0066330,0059070,006322%-1,60
Selcuk Gida Endustri Ihracat A.S.37,329539,493635,165537,3295%-8,00
Serve Film Prodüksiyon Eglence A.S.2,22502,40002,12502,2250%-11,00
Soktas Tekstil Sanayi ve Ticaret A.S.0,5231900,5231900,4202700,523190%0,00
Sonmez Filament Sentetik A.S.0,4285700,4285700,3928600,428570%-7,69
Sonmez Pamuklu Sanayii A.S.36,000039,000036,000036,0000%-6,49
Söke Değirmencilik Sanayi ve Ticaret A.Ş.5,95006,05005,95006,0000%-1,96
Şekerbank T.A.Ş.0,1799300,1799300,1570300,170110%-11,86
Tat Gida Sanayi A.S.0,9037000,9185200,8148100,903700%-1,61
Tek Art Insaat Ticaret Turizm A.S.13,528913,528912,362613,5289%-9,37
Tera Finansal Yatırımlar Holding A.Ş.0,3082640,3082640,2795880,308264%3,37
Tera Yatirim Teknoloji Holding A.Ş.0,5020530,5020530,5020530,502053%-2,22
Tofas Turk Otomobil Fabrikasi A.S.0,8589000,8861700,7771000,858900%0,00
Tukas Gida Sanayi ve Ticaret A.S.0,3388880,3481480,3148140,338888%-5,18
Tupras Turkiye Petrol Rafinerileri A.S.1,04481,06610,9808101,0448%8,89
Turcas Petrol A.S.0,6160600,6537800,5532000,616060%-2,00
Turk Prysmian Kablo ve Sistemleri A.S.0,5080500,5080500,4933200,508050%4,55
Turk Sise ve Cam Fabrikalari A.S.0,1937400,1937400,1686200,190150%-1,85
Turkcell Iletisim Hizmetleri A.S.1,30141,31681,27061,3014%-8,70
Turkish Airlines Inc.0,0012300,0012300,0010900,001190%1,71
Turkiye Sigorta A.S.0,0260580,0260580,0231630,025093%-8,77
Turkiye Sınai Kalkınma Bankası A.Ş.0,1566600,1605800,1459800,153100%-8,52
Türk Tuborg Bira ve Malt Sanayii A.Ş.0,6888900,6888900,6452900,688890%-2,47
Türkiye Garanti Bankası A.Ş.0,3953100,3953100,3513800,367350%-6,12
Türkiye Kalkınma ve Yatırım Bankası A.Ş.1,43641,43641,18441,3104%-7,14
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,3050800,3050800,2847500,305080%0,00
Usak Seramik Sanayii A.S.0,0889480,0902370,0837910,088948%2,22
Vakif Finansal Kiralama A.S.0,0058980,0058980,0048210,005206%-7,73
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0485820,0485820,0438040,047786%-3,23
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,3050500,3431800,2898000,305050%-11,11
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,1560000,1707200,1354000,156000%-1,86
Vestel Elektronik Sanayi ve Ticaret A.S.3,00003,28572,78573,0000%-4,55
Viking Kagit ve Seluloz A.S.0,9899201,02180,9420200,989920%0,00
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0450000,0470000,0410000,044000%2,33
Yapi ve Kredi Bankasi A.S.0,6812700,7408800,6386900,681270%-5,88
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,1767400,1893600,1641100,176740%-8,20
Yesil Yapi Endustrisi A.S.1,65641,65641,49711,5927%-5,66
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0398250,0405000,0398250,039825%-4,06
Zorlu Enerji Elektrik Üretim A.Ş.269,32269,32247,25269,32%1,67