Amerikan Doları 50,0397 %0,04Euro 56,1942 %0,04Gram Altın 6.571,50 %0,05Ons Altın 4.061,74 %0,01Brent Petrol 94,1081 %-1,13EUR/USD 1,1230 %-0,00Bitcoin 80.742,02 %0,75Ethereum 2.438,10 %0,71

1 Aralık 2000 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,3619040,4380950,3619040,361904%-14,93
Afyon Çimento Sanayi T.A.Ş.0,0601800,0601800,0547100,060180%0,00
Akbank T.A.Ş.0,3802300,4094700,3685300,380230%-7,14
Akçansa Çimento Sanayi ve Ticaret A.Ş.1,64571,85141,64571,6457%-13,25
Akenerji Elektrik Üretim A.Ş.0,6878900,7477100,6878900,687890%-14,82
Akin Tekstil A.S.0,7833300,7833300,7166700,716670%-14,00
Aksa Akrilik Kimya Sanayii A.Ş.0,0436190,0469750,0425010,043619%-11,37
Aksigorta A.Ş.0,7027300,7712800,7027300,702730%-13,68
Aksu Enerji Ve Ticaret A.S.0,8863000,9527800,8530700,886300%-8,05
Alarko Carrier Sanayi ve Ticaret A.S.4,75005,18754,75004,7500%-10,59
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0133560,0149370,0131800,013356%-12,64
Alarko Holding A.Ş.0,9361101,00380,9361100,936110%-11,70
Alcatel Lucent Teletas Telekomunikasyon A.S.3,96204,38873,96203,9620%-15,58
Alkim Kagit Sanayi ve Ticaret A.S.0,0404760,0440470,0388090,040476%-9,57
Altinyunus Cesme Turistik Inc.0,3011600,3205900,3011600,301160%-16,22
Anadolu Anonim Türk Sigorta Şirketi0,2245630,2462950,2245630,224563%-15,07
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,1839470,2006690,1839470,183947%-14,29
Anadolu Grubu Holding A.S.0,0201920,0228840,0201920,020192%-16,67
Anadolu Hayat Emeklilik A.S.5,85426,47695,85425,8542%-16,07
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,5296250,5884720,5296250,529625%-14,86
Arcelik A.S.1,82945,48811,65981,6598%-16,95
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,7267400,7928100,7267400,726740%-15,39
Arsan Tekstil Sanayi ve Ticaret A.S.0,0142410,0142410,0118670,014122%-0,84
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1088780,1185990,1088780,108878%-17,65
Ata Gayrimenkul Yatirim Ortakligi A.S.0,6139300,6853100,6139300,613930%-17,31
Atlantis Yatirim Holding A.S.0,5094800,5094800,5015200,509480%-12,33
Atlas Yatırım Ortaklığı A.Ş.0,3083400,3426000,3083400,308340%-16,00
Avrasya Gayrimenkul Yatirim Ortakligi A.S.2,38602,48822,38602,3860%-13,58
Ayen Enerji A.S.3,38003,78793,38003,3800%-13,43
Aygaz A.S.2,24752,24752,07072,0960%-9,78
Bagfas Bandirma Gübre Fabrikaları A.Ş.0,7644400,8008400,7523000,764440%-11,27
Bak Ambalaj Sanayi ve Ticaret A.S.0,9638200,9638200,8734620,873462%-15,94
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,38211,49501,35391,3821%-9,26
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0220900,0241210,0220900,022090%-11,22
Batisoke Cimento Sanayi ve Ticaret A.S.0,1952100,1952100,1792800,183260%-11,54
Big Medya Teknoloji Anonim Sirketi2,11622,11622,00862,0086%-17,65
Birlik Mensucat Fabric Industry and Trade Inc.2,87793,00122,87792,8779%-12,50
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.0,4200000,4333300,4000000,420000%-8,70
Borusan Yatirim ve Pazarlama A.S.1,96672,13331,90001,9667%-10,61
Bosch Fren Sistemleri A.Ş.0,7800000,8100000,7800000,780000%-10,34
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0128850,0128850,0123210,012321%-13,80
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.0,6463400,6829300,6341500,646340%-13,11
Burcelik Bursa Celik Dokum Sanayi A.S.0,0276920,0296150,0276920,027692%-12,19
Bursa Cimento Fabrikasi A.S.0,5259800,5348900,5259800,525980%-7,81
Celik Halat ve Tel Sanayii A.S.0,8138700,9269100,7912600,813870%-12,20
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,2620700,2620700,2436800,243680%-11,67
Cim Beton Hazirbeton Prefabrication A.S.5,30005,30005,10005,1000%-17,74
Cimentas Izmir Cimento Fabrikasi A.S.1,43111,54371,43111,4311%-3,26
Coca-Cola İçecek A.Ş.3,80004,10003,80003,8000%-13,64
Cosmos Yatirim Holding A.S.0,3305900,3305900,2888300,288830%-11,70
Çelebi Hava Servisi A.Ş.32,500032,500029,500029,5000%-15,71
Çimsa Çimento Sanayi ve Ticaret A.Ş.1,09721,23611,09721,0972%-13,19
Dagi Yatirim Holding A.S.0,8264200,8264200,7368100,736810%-13,95
Dardanel Onentas Gida Sanayi A.S.0,9750001,10000,9750000,975000%-18,75
Demisas Dokum Emaye Sanayi A.S.0,1517000,1603700,1387000,151700%-7,89
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.0,9750001,10000,9750000,975000%-17,02
Derimod Konfeksiyon Ayakkabi A.S.0,3969800,4330700,3969800,396980%-14,56
Deva Holding A.S.0,1562500,1562500,1434900,143490%-13,46
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.1,50001,60001,47501,5000%-7,69
Dogan Burda Magazine Publishing and Media Inc.2,11622,11622,00862,0086%-17,65
Dogan Sirketler Grubu Holdings A.S.0,7033100,7033100,6405200,640520%-16,39
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.1,34161,43201,34161,3416%-9,18
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.1,34161,43201,34161,3416%-9,18
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,1905000,2018400,1859600,190500%-10,64
Dogusan Boru Sanayii ve Ticaret A.S.17,679017,679017,679017,6790%0,00
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.0,5385600,5385600,4954800,502660%-10,26
Dunya Holding A.Ş.19,691621,457019,691619,6916%-14,71
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0203330,0214380,0203330,020333%-6,12
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.3.750.000,004.300.000,003.750.000,003.750.000,00%-16,67
Eczacibasi Yatirim Holding A.S.1,06671,16671,05001,0667%-13,51
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.1,08361,08360,9631500,987230%-21,15
Ege Endustri ve Ticaret A.S.2,35002,65002,35002,3500%-12,96
Ege Profil ve Sanayi A.S.0,0328770,0333610,0290090,032877%-1,45
Ege Seramik Sanayi ve Ticaret A.Ş.1,04241,21211,01821,0424%-14,00
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,6863000,8074100,6863000,686300%-13,56
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,1546700,1653300,1528900,154670%-13,86
Emek Elektrik Endüstrisi A.Ş.1,80511,98561,80511,8051%-13,04
Eminis Ambalaj A.S.2,09222,09221,83391,8339%-15,48
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.0,4814000,4872000,4814000,481400%-6,74
Eregli Demir ve Celik Fabrikalari T.A.S.0,1026090,1103530,1006730,102609%-10,17
Ersu Meyve ve Gida Sanayi A.S.2,02932,08892,02932,0293%-8,11
Escort Teknoloji Yatırım A.Ş.0,0443180,0473740,0443180,044318%-17,14
Federal-Mogul Izmit Piston0,7857100,8000000,7714300,785710%-12,70
Ford Otomotiv Sanayi A.Ş.0,2700000,3050000,2700000,270000%-16,92
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0030140,0030140,0029150,003014%-3,18
Garanti Faktoring A.S.0,3953500,4010000,3953500,395350%-2,78
Garanti Yatirim Ortakligi A.S.0,0620000,0620000,0602700,060270%-2,79
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0218780,0233870,0218780,021878%-11,22
Goodyear Lastikleri T.A.Ş.0,0697810,0737010,0697810,069781%-7,29
Göltaş Göller Bölgesi Çimento A.Ş.1,20001,24001,18001,2000%-10,45
GSD Denizcilik Gayrimenkul A.Ş.0,3499900,3666600,3249900,349990%-10,64
GSD Holding A.S.0,0802300,0802300,0724600,072460%-14,29
Gubre Fabrikalari T.A.S.0,0523900,0553900,0501500,052390%-5,42
Hacı Ömer Sabancı Holding A.Ş.1,51101,63441,48021,5110%-10,91
Hektaş Ticaret T.A.Ş.0,0161100,0161100,0149860,014986%-11,11
Hürriyet Gazetecilik ve Matbaacılık A.Ş.1,02081,02080,9607800,960780%-15,79
ICBC Turkey Bank A.S.0,6228000,6501800,5954300,622800%-7,14
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,0680000,0750000,0680000,068000%-16,05
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.3,25003,50003,25003,2500%-16,67
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,1715500,1945700,1715500,171550%-14,58
Ihlas Holding A.S.2,00362,23932,00362,0036%-15,00
Intema Insaat ve Tesisat Malzeme A.S.0,4175000,4175000,3853900,411080%-5,88
Inveo Yatırım Holding A.Ş.2,25122,31942,25122,2512%-4,35
Is Finansal Kiralama A.S.0,1496600,1662900,1496600,149660%-15,10
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,8331200,9152600,8331200,833120%-14,46
Isiklar Enerji ve Yapı Holding A.Ş.2,35002,65002,35002,3500%-16,07
Izmir Demir Celik Sanayi A.S.0,1162000,1278200,1145400,116200%-13,58
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,3408900,3736700,3277800,340890%-10,34
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,0654200,0654200,0588800,058880%-19,99
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0409400,0460600,0409400,040940%-16,67
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0767300,0767300,0621800,062180%-14,54
Karsan Otomotiv Sanayii ve Ticaret A.S.4,80615,22664,80614,8061%-6,98
Karsu Tekstil Sanayii ve Ticaret A.S.0,3400000,3533300,3400000,340000%-12,07
Kartonsan Karton Sanayi ve Ticaret A.Ş.21,071421,071420,000020,7143%1,75
Kent Gıda Maddeleri Sanayii A.Ş.0,0084000,0090000,0084000,008400%-5,62
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1353900,1588500,1353900,135390%-8,53
Kervansaray Yatirim Holding A.S.0,3011900,3289900,2919200,301190%-14,47
Klimasan Klima Sanayi ve Ticaret A.Ş.0,7575800,9090900,7575800,757580%-15,25
Koç Holding A.Ș.3,53973,98223,53973,5397%-17,24
Konfrut Gida Sanayi ve Ticaret A.S.0,0218750,0218750,0187500,018750%-9,43
Konya Cimento Sanayii A.S.6,40006,70006,00006,4000%3,23
Kordsa Teknik Tekstil A.S.0,1017590,1064380,0982500,101759%-7,45
Kristal Kola ve Meşrubat Sanayi A.Ş.7,28167,28166,59176,5917%-13,13
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,95002,10001,95001,9500%-16,31
Kütahya Porselen Sanayi A.Ş.0,4155800,4480500,4090900,415580%-9,86
Logo Yazilim Sanayi ve Ticaret A.S.1,15281,26391,15281,1528%-16,16
Luks Kadife Ticaret Sanayii A.S.0,6014400,6014400,5865900,601440%-11,96
Lydia Holding AS1,78151,78151,65271,6527%-14,44
Makina Takim Endustrisi A.S.0,4005200,4369300,3914200,400520%-12,00
Marmaris Altinyunus Turistik Tesisler A.S.1,75931,79631,64821,7593%-9,52
Marshall Boya ve Vernik Sanayi A.Ş.9,452110,57359,45219,4521%-15,71
Marti Otel İşletmeleri A.Ş.0,4536500,4536500,4234100,423410%-11,39
Mazhar Zorlu Holding A.S.0,5125000,5625000,5125000,512500%-21,15
Menderes Tekstil Sanayi ve Ticaret A.S.0,5791400,6284300,5791400,579140%-16,07
Merko Gıda Sanayi ve Ticaret A.Ş.1,02191,15521,02191,0219%-14,81
Metro Ticari ve Mali Yatirimlar Holding A.S.1,96512,11971,96511,9651%-13,59
Metro Yatirim Ortakligi A.S.0,9333301,00000,9333300,933330%-15,15
Migros Ticaret Anonim Sirketi4,06674.400.000,004.066.670,004.400.000,00%-7,04
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.1,78151,78151,65271,6527%-14,44
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,5700000,6122200,5700000,570000%-12,90
Mondi Turkey Corrugated Cardboard Inc.0,5699970,6122190,5699970,569997%-12,90
Net Holding A.S.0,9199501,00170,8995100,919950%-13,46
Netas Telekomunikasyon A.S.5,90006,40005,90005,9000%-11,94
Nuh Cimento Sanayi A.S.1,43331,43331,33331,3333%-9,09
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,4625000,4875000,4250000,462500%-2,63
Otokar Otomotiv ve Savunma Sanayi A.Ş.3,86304,18943,86303,8630%-13,41
Oyak Cimento Fabrikalari A.S.0,1560380,1560380,1490510,149051%-9,86
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0028710,0032900,0028710,002871%-12,74
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.8,20008,20007,30007,3000%-2,67
Parsan Makina Parçaları Sanayi A.Ş.0,1293900,1417900,1293900,129390%-13,09
Penguen Gıda Sanayi A.Ş.1,62491,75871,52931,6249%-1,16
Petkim Petrokimya Holding A.S.0,5288000,5684600,5023600,528800%-11,11
Petrokent Turizm A.Ş.3,11103,67203,11103,1110%-12,86
Pınar Entegre Et ve Un Sanayi A.Ş.0,0351190,0351190,0351190,035119%0,00
Pinar Su Sanayi ve Ticaret A.S.0,0446670,0446670,0428050,042805%-9,21
Pinar Sut Mamulleri Sanayii A.S.0,0788170,0853850,0788170,078817%-11,11
QNB Bank A.Ş.0,1055830,1151810,1055830,105583%-14,06
QNB Finansal Kiralama A.S.0,2872600,3191800,2872600,287260%-19,40
QNB Finansal Kiralama A.Ş.0,0330330,0367030,0330330,033033%-19,64
QNB Finansbank A.Ş.0,1733500,1891000,1733500,173350%-13,72
Ral Yatirim Holding A.S.2,34952,34952,34952,3495%0,00
Ray Sigorta A.S.1,90122,06651,81851,9012%-9,80
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,3400000,3750000,3400000,340000%-16,05
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.2,10702,24522,10702,1070%-15,28
Sanko Pazarlama İthalat İhracat A.Ş.7,24537,35857,24537,2453%0,00
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0420000,0440000,0410000,042000%-10,64
Sasa Polyester Sanayi A.Ş.0,0057000,0061150,0057000,005700%-12,70
Selcuk Gida Endustri Ihracat A.S.31,378534,083531,378531,3785%-14,71
Serve Film Prodüksiyon Eglence A.S.1,95002,10001,95001,9500%-16,13
Soktas Tekstil Sanayi ve Ticaret A.S.0,4717300,4717300,4031100,471730%0,00
Sonmez Filament Sentetik A.S.0,3214300,4000000,3214300,321430%-21,05
Sonmez Pamuklu Sanayii A.S.32,500036,000032,500032,5000%-13,33
Söke Değirmencilik Sanayi ve Ticaret A.Ş.6,75006,85006,55006,8500%13,22
Şekerbank T.A.Ş.0,1799300,1799300,1472100,153760%-11,32
Tat Gida Sanayi A.S.0,8000000,8888900,8000000,800000%-11,48
Tek Art Insaat Ticaret Turizm A.S.11,896112,829111,896111,8961%-15,00
Tera Finansal Yatırımlar Holding A.Ş.0,2982270,2982270,2652500,265250%-13,95
Tera Yatirim Teknoloji Holding A.Ş.0,4335910,4335910,4335910,433591%-13,64
Tofas Turk Otomobil Fabrikasi A.S.0,7634700,8589000,7634700,763470%-16,42
Tukas Gida Sanayi ve Ticaret A.S.0,2962960,3388880,2925920,296296%-13,51
Tupras Turkiye Petrol Rafinerileri A.S.0,9914711,06610,9914710,991471%-7,92
Turcas Petrol A.S.0,5406300,6034900,5280500,540630%-14,00
Turk Prysmian Kablo ve Sistemleri A.S.0,4638700,4712300,4565100,463870%-8,70
Turk Sise ve Cam Fabrikalari A.S.0,1865600,1865600,1614500,165030%-16,36
Turkcell Iletisim Hizmetleri A.S.1,06911,09991,06911,0691%-13,74
Turkish Airlines Inc.0,0012700,0012700,0011500,001180%-11,28
Turkiye Sigorta A.S.0,0221980,0221980,0217150,021715%-16,67
Turkiye Sınai Kalkınma Bankası A.Ş.0,1495400,1532800,1423300,142420%-13,04
Türk Tuborg Bira ve Malt Sanayii A.Ş.0,7063300,7063300,6278500,627850%-8,86
Türkiye Garanti Bankası A.Ş.0,3473900,3473900,3154500,315450%-15,96
Türkiye Kalkınma ve Yatırım Bankası A.Ş.1,26001,26001,13401,1340%-16,67
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,2745800,2847500,2711900,274580%-8,99
Usak Seramik Sanayii A.S.0,0805690,0889480,0805690,080569%-12,59
Vakif Finansal Kiralama A.S.0,0050010,0050010,0046160,004693%-14,08
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0453970,0453970,0406180,040618%-16,39
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,2631100,2783600,2631100,263110%-14,82
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,1324500,1471700,1324500,132450%-15,10
Vestel Elektronik Sanayi ve Ticaret A.S.2,57142,77142,57142,5714%-14,29
Viking Kagit ve Seluloz A.S.0,9100800,9899200,8621800,910080%-9,52
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0380000,0410000,0350000,036000%-7,69
Yapi ve Kredi Bankasi A.S.0,5790800,6301800,5790800,579080%-16,05
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,1735800,1956700,1735800,173580%-11,29
Yesil Yapi Endustrisi A.S.1,65641,65641,49711,5608%-14,03
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0388120,0405000,0388120,038812%-4,17
Zorlu Enerji Elektrik Üretim A.Ş.234,00251,66234,00234,00%-14,52