Amerikan Doları 50,0194 %0,00Euro 56,1698 %-0,00Gram Altın 6.565,50 %-0,05Ons Altın 4.059,59 %-0,04Brent Petrol 94,8676 %-0,33EUR/USD 1,1229 %-0,01Bitcoin 80.192,00 %0,07Ethereum 2.419,21 %-0,07

4 Aralık 2000 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,3428570,3873010,3365070,342857%-5,26
Afyon Çimento Sanayi T.A.Ş.0,0560700,0560700,0560700,056070%-6,83
Akbank T.A.Ş.0,3626800,3919300,3509800,362680%-4,62
Akçansa Çimento Sanayi ve Ticaret A.Ş.1,44001,55431,39431,4400%-12,50
Akenerji Elektrik Üretim A.Ş.0,5981700,6579800,5882000,598170%-13,04
Akin Tekstil A.S.0,6500000,6500000,5750000,608330%-15,12
Aksa Akrilik Kimya Sanayii A.Ş.0,0371320,0411590,0366850,037132%-14,87
Aksigorta A.Ş.0,6256000,6941600,6256000,625600%-10,98
Aksu Enerji Ve Ticaret A.S.0,7644400,8419900,7533600,764440%-13,75
Alarko Carrier Sanayi ve Ticaret A.S.4,12504,75004,12504,1250%-13,16
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0121250,0140580,0121250,012125%-9,22
Alarko Holding A.Ş.0,8346000,9361100,8346000,834600%-10,84
Alcatel Lucent Teletas Telekomunikasyon A.S.3,47443,96203,41343,4744%-12,31
Alkim Kagit Sanayi ve Ticaret A.S.0,0340470,0388090,0340470,034047%-15,88
Altinyunus Cesme Turistik Inc.0,2720100,2720100,2428700,272010%-9,68
Anadolu Anonim Türk Sigorta Şirketi0,1992090,2209410,1992090,199209%-11,29
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,1532890,1727990,1532890,153289%-16,67
Anadolu Grubu Holding A.S.0,0175000,0188460,0175000,017500%-13,33
Anadolu Hayat Emeklilik A.S.4,85775,72964,85774,8577%-17,02
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,4455570,5212180,4455570,445557%-15,87
Arcelik A.S.1,59224,77661,38881,3888%-16,33
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,6144300,6606800,6078200,614430%-15,45
Arsan Tekstil Sanayi ve Ticaret A.S.0,0133510,0133510,0118670,012935%-8,41
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,0874910,1030450,0874910,087491%-19,64
Ata Gayrimenkul Yatirim Ortakligi A.S.0,5568200,6353400,5211200,556820%-9,30
Atlantis Yatirim Holding A.S.0,4696700,4776400,4696700,469670%-7,81
Atlas Yatırım Ortaklığı A.Ş.0,2642900,2936500,2642900,264290%-14,29
Avrasya Gayrimenkul Yatirim Ortakligi A.S.1,94292,38601,94291,9429%-18,57
Ayen Enerji A.S.2,91383,38002,91382,9138%-13,79
Aygaz A.S.2,04542,04541,79291,7929%-14,46
Bagfas Bandirma Gübre Fabrikaları A.Ş.0,6552300,7765700,6552300,655230%-14,29
Bak Ambalaj Sanayi ve Ticaret A.S.0,9337010,9337010,8282830,843343%-3,45
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,24111,41031,24111,2411%-10,20
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0198050,0220900,0198050,019805%-10,34
Batisoke Cimento Sanayi ve Ticaret A.S.0,1673200,1673200,1513900,151390%-17,39
Big Medya Teknoloji Anonim Sirketi2,08042,08041,82931,8293%-8,93
Birlik Mensucat Fabric Industry and Trade Inc.3,04233,08342,91903,0423%5,71
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.0,3600000,3933300,3466700,360000%-14,29
Borusan Yatirim ve Pazarlama A.S.1,66671,90001,66671,6667%-15,25
Bosch Fren Sistemleri A.Ş.0,6900000,7500000,6900000,690000%-11,54
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0126730,0126730,0104200,010420%-15,43
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.0,5182900,5670700,5182900,518290%-19,81
Burcelik Bursa Celik Dokum Sanayi A.S.0,0269230,0284610,0238460,026923%-2,78
Bursa Cimento Fabrikasi A.S.0,5348900,5527200,5348900,534890%1,69
Celik Halat ve Tel Sanayii A.S.0,7573500,8138700,6782200,757350%-6,94
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,2390800,2390800,2069000,206900%-15,09
Cim Beton Hazirbeton Prefabrication A.S.4,05004,05004,05004,0500%-20,59
Cimentas Izmir Cimento Fabrikasi A.S.1,25421,38291,18991,2542%-12,36
Coca-Cola İçecek A.Ş.3,20003,70003,20003,2000%-15,79
Cosmos Yatirim Holding A.S.0,2609900,2609900,2540300,254030%-12,05
Çelebi Hava Servisi A.Ş.29,500029,500025,000025,0000%-15,25
Çimsa Çimento Sanayi ve Ticaret A.Ş.0,9444401,08330,9444400,944440%-13,92
Dagi Yatirim Holding A.S.0,6372400,6372400,5974100,597410%-18,92
Dardanel Onentas Gida Sanayi A.S.0,8100000,9500000,8100000,810000%-16,92
Demisas Dokum Emaye Sanayi A.S.0,1235300,1343600,1235300,123530%-18,57
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.0,8300000,9600000,8100000,830000%-14,87
Derimod Konfeksiyon Ayakkabi A.S.0,3293200,4060100,3293200,329320%-17,04
Deva Holding A.S.0,1498700,1498700,1275500,127550%-11,11
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.1,22501,35001,22501,2250%-18,33
Dogan Burda Magazine Publishing and Media Inc.2,08042,08041,82931,8293%-8,93
Dogan Sirketler Grubu Holdings A.S.0,6028400,6028400,5149200,514920%-19,61
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.1,11551,37181,10041,1155%-16,85
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.1,11551,37181,10041,1155%-16,85
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,1632900,1814300,1632900,163290%-14,28
Dogusan Boru Sanayii ve Ticaret A.S.17,679017,679017,679017,6790%0,00
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.0,5242000,5242000,4308500,438030%-12,86
Dunya Holding A.Ş.16,024918,333616,024916,0249%-18,62
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0196700,0201120,0196700,019670%-3,26
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.3.300.000,003.600.000,003.300.000,003.300.000,00%-12,00
Eczacibasi Yatirim Holding A.S.0,9000001,01670,9000000,900000%-15,63
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.1,01131,01130,9246300,953520%-3,41
Ege Endustri ve Ticaret A.S.2,15002,45002,12502,1500%-8,51
Ege Profil ve Sanayi A.S.0,0270750,0323940,0270750,027075%-17,65
Ege Seramik Sanayi ve Ticaret A.Ş.1,03031,10300,9939401,0303%-1,16
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,5651800,6459300,5651800,565180%-17,65
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,1315600,1511100,1315600,131560%-14,94
Emek Elektrik Endüstrisi A.Ş.1,56441,65471,53441,5644%-13,33
Eminis Ambalaj A.S.1,85971,85971,52401,8339%0,00
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.0,4176000,4350000,4118000,417600%-13,25
Eregli Demir ve Celik Fabrikalari T.A.S.0,0948650,1084170,0929290,094865%-7,55
Ersu Meyve ve Gida Sanayi A.S.1,88002,11881,85021,8800%-7,35
Escort Teknoloji Yatırım A.Ş.0,0374410,0466100,0374410,037441%-15,52
Federal-Mogul Izmit Piston0,7714300,7857100,7428600,771430%-1,82
Ford Otomotiv Sanayi A.Ş.0,2400000,2800000,2400000,240000%-11,11
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0023720,0026680,0023720,002372%-21,30
Garanti Faktoring A.S.0,3614600,4235900,3501700,361460%-8,57
Garanti Yatirim Ortakligi A.S.0,0576900,0576900,0490800,049080%-18,57
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0208720,0221290,0203690,020872%-4,60
Goodyear Lastikleri T.A.Ş.0,0627240,0642920,0619400,062724%-10,11
Göltaş Göller Bölgesi Çimento A.Ş.1,04001,24001,02001,0400%-13,33
GSD Denizcilik Gayrimenkul A.Ş.0,2933300,3166600,2933300,293330%-16,19
GSD Holding A.S.0,0698800,0698800,0603900,060390%-16,66
Gubre Fabrikalari T.A.S.0,0471500,0523900,0471500,047150%-10,00
Hacı Ömer Sabancı Holding A.Ş.1,37231,51101,35681,3723%-9,18
Hektaş Ticaret T.A.Ş.0,0149860,0149860,0131120,013487%-10,00
Hürriyet Gazetecilik ve Matbaacılık A.Ş.0,8807100,8807100,7906400,790640%-17,71
ICBC Turkey Bank A.S.0,5406700,6159600,5406700,540670%-13,19
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,0580000,0670000,0560000,058000%-14,71
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.2,70003,20002,70002,7000%-16,92
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,1485400,1715500,1485400,148540%-13,41
Ihlas Holding A.S.1,70891,96431,70891,7089%-14,71
Intema Insaat ve Tesisat Malzeme A.S.0,3982400,3982400,3532700,353270%-14,06
Inveo Yatırım Holding A.Ş.1,97832,42171,97831,9783%-12,12
Is Finansal Kiralama A.S.0,1297100,1496600,1297100,129710%-13,33
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,7509800,8917900,7392500,750980%-9,86
Isiklar Enerji ve Yapı Holding A.Ş.2,10002,20002,00002,1000%-10,64
Izmir Demir Celik Sanayi A.S.0,1012600,1128800,1012600,101260%-12,86
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,2818900,3212200,2818900,281890%-17,31
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,0621500,0621500,0503700,050370%-14,45
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0339800,0397200,0339800,033980%-17,00
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0608600,0608600,0529200,052920%-14,89
Karsan Otomotiv Sanayii ve Ticaret A.S.4,38564,80614,26544,3856%-8,75
Karsu Tekstil Sanayii ve Ticaret A.S.0,2800000,3266700,2800000,280000%-17,65
Kartonsan Karton Sanayi ve Ticaret A.Ş.20,714320,714320,357120,3571%-1,72
Kent Gıda Maddeleri Sanayii A.Ş.0,0079000,0085000,0078000,007900%-5,95
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1299700,1335800,1281600,129970%-4,00
Kervansaray Yatirim Holding A.S.0,2641200,2872900,2641200,264120%-12,31
Klimasan Klima Sanayi ve Ticaret A.Ş.0,6363600,7272700,6287900,636360%-16,00
Koç Holding A.Ș.2,98663,46602,98662,9866%-15,62
Konfrut Gida Sanayi ve Ticaret A.S.0,0191400,0191400,0167960,017578%-6,25
Konya Cimento Sanayii A.S.5,70005,80005,50005,7000%-10,94
Kordsa Teknik Tekstil A.S.0,0935720,1005900,0935720,093572%-8,05
Kristal Kola ve Meşrubat Sanayi A.Ş.6,74506,74505,74865,9785%-9,30
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,58001,85001,58001,5800%-18,97
Kütahya Porselen Sanayi A.Ş.0,3831200,4220800,3506500,383120%-7,81
Logo Yazilim Sanayi ve Ticaret A.S.1,00001,08331,00001,0000%-13,25
Luks Kadife Ticaret Sanayii A.S.0,4752100,4752100,4752100,475210%-20,99
Lydia Holding AS1,58831,58831,37371,3737%-16,88
Makina Takim Endustrisi A.S.0,3277000,3914200,3277000,327700%-18,18
Marmaris Altinyunus Turistik Tesisler A.S.1,46301,48151,46301,4630%-16,84
Marshall Boya ve Vernik Sanayi A.Ş.8,01029,13178,01028,0102%-15,25
Marti Otel İşletmeleri A.Ş.0,4113100,4113100,3750200,381070%-10,00
Mazhar Zorlu Holding A.S.0,4600000,5000000,4600000,460000%-10,24
Menderes Tekstil Sanayi ve Ticaret A.S.0,4682400,5298500,4682400,468240%-19,15
Merko Gıda Sanayi ve Ticaret A.Ş.0,8885771,04850,8708050,888577%-13,04
Metro Ticari ve Mali Yatirimlar Holding A.S.1,74432,03131,74431,7443%-11,24
Metro Yatirim Ortakligi A.S.0,7833300,9333300,7833300,783330%-16,07
Migros Ticaret Anonim Sirketi3,60004.000.000,003.533.330,004.000.000,00%-9,09
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.1,58831,58831,37371,3737%-16,88
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,4697200,5277800,4697200,469720%-17,59
Mondi Turkey Corrugated Cardboard Inc.0,4697200,5277750,4697200,469720%-17,59
Net Holding A.S.0,7768500,8995100,7564000,776850%-15,56
Netas Telekomunikasyon A.S.5,10006,00005,10005,1000%-13,56
Nuh Cimento Sanayi A.S.1,30001,30001,18331,1833%-11,25
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,4125000,4562500,4125000,412500%-10,81
Otokar Otomotiv ve Savunma Sanayi A.Ş.3,15573,53653,15573,1557%-18,31
Oyak Cimento Fabrikalari A.S.0,1443930,1443930,1327480,132748%-10,94
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0025090,0028990,0025090,002509%-12,61
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.7,90007,90006,50006,7000%-8,22
Parsan Makina Parçaları Sanayi A.Ş.0,1205200,1400200,1205200,120520%-6,86
Penguen Gıda Sanayi A.Ş.1,47201,56761,47201,4720%-9,41
Petkim Petrokimya Holding A.S.0,5182200,5552400,5129300,518220%-2,00
Petrokent Turizm A.Ş.3,46803,46802,95803,4680%11,48
Pınar Entegre Et ve Un Sanayi A.Ş.0,0351190,0351190,0351190,035119%0,00
Pinar Su Sanayi ve Ticaret A.S.0,0353610,0353610,0347410,034741%-18,84
Pinar Sut Mamulleri Sanayii A.S.0,0706070,0771750,0689650,070607%-10,42
QNB Bank A.Ş.0,0988640,1084620,0988640,098864%-6,36
QNB Finansal Kiralama A.S.0,2393800,2659800,2393800,239380%-16,67
QNB Finansal Kiralama A.Ş.0,0276500,0305860,0276500,027650%-16,30
QNB Finansbank A.Ş.0,1615300,1772800,1615300,161530%-6,82
Ral Yatirim Holding A.S.2,34952,34952,34952,3495%0,00
Ray Sigorta A.S.1,63251,77721,63251,6325%-14,13
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,2900000,3350000,2800000,290000%-14,71
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.1,69251,86521,69251,6925%-19,67
Sanko Pazarlama İthalat İhracat A.Ş.7,24537,35857,24537,2453%0,00
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0360000,0388000,0360000,036000%-14,29
Sasa Polyester Sanayi A.Ş.0,0048710,0058040,0048710,004871%-14,54
Selcuk Gida Endustri Ihracat A.S.25,427429,214425,427425,4274%-18,97
Serve Film Prodüksiyon Eglence A.S.1,57501,85001,57501,5750%-19,23
Soktas Tekstil Sanayi ve Ticaret A.S.0,4545700,4545700,4116900,411690%-12,73
Sonmez Filament Sentetik A.S.0,2750000,3357100,2750000,275000%-14,44
Sonmez Pamuklu Sanayii A.S.27,000029,500027,000027,0000%-16,92
Söke Değirmencilik Sanayi ve Ticaret A.Ş.6,70006,85006,70006,8000%-0,73
Şekerbank T.A.Ş.0,1537600,1537600,1308600,134130%-12,77
Tat Gida Sanayi A.S.0,7259300,7851900,7111100,725930%-9,26
Tek Art Insaat Ticaret Turizm A.S.10,729812,129410,496610,7298%-9,80
Tera Finansal Yatırımlar Holding A.Ş.0,2294050,2294050,2150670,215067%-18,92
Tera Yatirim Teknoloji Holding A.Ş.0,3708340,3708340,3708340,370834%-14,47
Tofas Turk Otomobil Fabrikasi A.S.0,6816700,7907400,6680400,681670%-10,71
Tukas Gida Sanayi ve Ticaret A.S.0,2500000,2870370,2500000,250000%-15,62
Tupras Turkiye Petrol Rafinerileri A.S.0,8848611,01280,8742000,884861%-10,75
Turcas Petrol A.S.0,4626800,4878200,4576500,462680%-14,42
Turk Prysmian Kablo ve Sistemleri A.S.0,4270500,4785900,4270500,427050%-7,94
Turk Sise ve Cam Fabrikalari A.S.0,1650300,1650300,1506800,150680%-8,70
Turkcell Iletisim Hizmetleri A.S.0,9450501,05370,8987700,945050%-11,60
Turkish Airlines Inc.0,0012700,0012700,0011300,001150%-2,54
Turkiye Sigorta A.S.0,0188200,0188200,0173720,017372%-20,00
Turkiye Sınai Kalkınma Bankası A.Ş.0,1338800,1372200,1281800,128180%-10,00
Türk Tuborg Bira ve Malt Sanayii A.Ş.0,5929700,5929700,5580900,558090%-11,11
Türkiye Garanti Bankası A.Ş.0,2954800,2954800,2555500,255550%-18,99
Türkiye Kalkınma ve Yatırım Bankası A.Ş.1,07101,07100,9702200,970220%-14,44
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,2542400,2779700,2542400,254240%-7,41
Usak Seramik Sanayii A.S.0,0709000,0805690,0709000,070900%-12,00
Vakif Finansal Kiralama A.S.0,0045650,0045650,0039240,003975%-15,30
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0398210,0398210,0326530,032653%-19,61
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,2135400,2249800,2135400,213540%-18,84
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,1177400,1280400,1177400,117740%-11,11
Vestel Elektronik Sanayi ve Ticaret A.S.2,05712,28572,05712,0571%-20,00
Viking Kagit ve Seluloz A.S.0,7344500,7504200,7344500,734450%-19,30
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0360000,0370000,0310000,032000%-11,11
Yapi ve Kredi Bankasi A.S.0,5024400,5705700,4854100,502440%-13,23
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,1546400,1704200,1546400,154640%-10,91
Yesil Yapi Endustrisi A.S.1,43341,43341,30601,3379%-14,29
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0330750,0364500,0330750,033075%-14,78
Zorlu Enerji Elektrik Üretim A.Ş.194,27234,00194,27194,27%-16,98