Amerikan Doları 50,0212 %0,01Euro 56,1690 %-0,01Gram Altın 6.567,00 %-0,02Ons Altın 4.060,91 %-0,01Brent Petrol 94,6240 %-0,59EUR/USD 1,1229 %-0,01Bitcoin 80.262,01 %0,15Ethereum 2.419,43 %-0,06

2 Ocak 2001 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,5206340,5206340,4952380,520634%13,89
Akbank T.A.Ş.0,4972200,5089200,4855200,497220%-3,41
Akçansa Çimento Sanayi ve Ticaret A.Ş.1,60001,64571,60001,6000%0,00
Akenerji Elektrik Üretim A.Ş.1,09661,13651,07671,0966%17,02
Akin Tekstil A.S.0,6000000,6000000,5750000,591670%-4,05
Aksa Akrilik Kimya Sanayii A.Ş.0,0469750,0503300,0469750,046975%2,44
Aksigorta A.Ş.0,8484100,8569800,8398400,848410%-3,42
Aksu Enerji Ve Ticaret A.S.1,10791,15221,08571,1079%-97,54
Alarko Carrier Sanayi ve Ticaret A.S.4,75004,93754,68754,7500%4,11
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0170460,0175730,0158160,017046%14,12
Alarko Holding A.Ş.1,15041,19551,12781,1504%9,68
Alcatel Lucent Teletas Telekomunikasyon A.S.4,26684,44974,20584,2668%-9,09
Alkim Kagit Sanayi ve Ticaret A.S.0,0309520,0340470,0304760,030952%1,56
Altinyunus Cesme Turistik Inc.0,2963000,2963000,2963000,296300%12,96
Anadolu Anonim Türk Sigorta Şirketi0,2390510,2426730,2354290,239051%1,54
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,1923080,1923080,1811600,192308%16,95
Anadolu Grubu Holding A.S.0,0188460,0188460,0188460,018846%0,00
Anadolu Hayat Emeklilik A.S.0,3848300,3968600,3667900,384830%16,36
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,4539640,4623710,4455570,453964%-5,26
Arcelik A.S.1,62604,87801,55841,5584%2,23
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,8258500,8423600,8093300,825850%8,70
Arsan Tekstil Sanayi ve Ticaret A.S.0,0207680,0207680,0204710,020471%11,29
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1088780,1166550,1088780,108878%-6,67
Ata Gayrimenkul Yatirim Ortakligi A.S.0,5853700,5853700,5853700,585370%0,00
Atlantis Yatirim Holding A.S.0,4139500,4139500,4139500,413950%-1,89
Atlas Yatırım Ortaklığı A.Ş.0,3083400,3083400,2936500,308340%8,62
Avrasya Gayrimenkul Yatirim Ortakligi A.S.2,59052,59052,55642,5905%4,11
Ayen Enerji A.S.4,25414,37064,13754,2541%15,87
Aygaz A.S.2,42422,42422,37372,3990%3,26
Bagfas Bandirma Gübre Fabrikaları A.Ş.0,7523000,7644400,7523000,752300%3,33
Bak Ambalaj Sanayi ve Ticaret A.S.1,34031,34031,32521,3252%4,76
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,41031,41031,35391,4103%-5,66
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0208200,0210740,0208200,020820%2,50
Batisoke Cimento Sanayi ve Ticaret A.S.0,1633400,1633400,1613500,161350%3,85
Big Medya Teknoloji Anonim Sirketi1,65001,65001,54241,6141%-10,00
Birlik Mensucat Fabric Industry and Trade Inc.3,24793,28903,24793,2479%9,72
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.0,4800000,4933300,4800000,480000%5,88
Borusan Yatirim ve Pazarlama A.S.1,70001,73331,66671,7000%0,00
Bosch Fren Sistemleri A.Ş.0,7300000,7500000,7300000,730000%-5,19
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0128850,0128850,0119690,012533%4,71
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.0,5243900,5304900,5243900,524390%-3,37
Burcelik Bursa Celik Dokum Sanayi A.S.0,0250000,0269230,0242300,025000%3,18
Bursa Cimento Fabrikasi A.S.0,5438100,5438100,5438100,543810%0,00
Celik Halat ve Tel Sanayii A.S.0,6895300,6895300,6895300,689530%-3,17
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,2666700,2666700,2620700,266670%1,76
Cim Beton Hazirbeton Prefabrication A.S.5,80005,80005,40005,8000%73,13
Cimentas Izmir Cimento Fabrikasi A.S.1,54371,55971,54371,5437%12,94
Coca-Cola İçecek A.Ş.3,70003,75003,60003,7000%1,37
Cosmos Yatirim Holding A.S.0,2435900,2435900,2401100,243590%-1,41
Çelebi Hava Servisi A.Ş.35,500035,500034,000034,5000%2,99
Çimsa Çimento Sanayi ve Ticaret A.Ş.1,12501,15281,12501,1250%-3,57
Dagi Yatirim Holding A.S.0,7567200,7567200,7168900,756720%8,57
Dardanel Onentas Gida Sanayi A.S.0,8700000,8900000,8700000,870000%-6,45
Demisas Dokum Emaye Sanayi A.S.0,1321900,1343600,1321900,132190%3,39
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.0,8900000,9100000,8700000,890000%-1,11
Derimod Konfeksiyon Ayakkabi A.S.0,4466100,4646500,4150300,446610%12,50
Deva Holding A.S.0,1721900,1721900,1530600,159430%16,28
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.1,25001,30001,25001,2500%8,70
Dogan Burda Magazine Publishing and Media Inc.1,65001,65001,54241,6141%-10,00
Dogan Sirketler Grubu Holdings A.S.0,6656300,6656300,6279600,640520%-1,92
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.1,20591,20591,20591,2059%0,00
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,1859600,1905000,1837000,185960%-1,21
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.0,4883000,4883000,4739300,473930%1,54
Dunya Holding A.Ş.18,333619,012618,333618,3336%-5,59
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0229850,0229850,0229850,022985%4,00
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.3.450.000,003.600.000,003.450.000,003.450.000,00%-1,43
Eczacibasi Yatirim Holding A.S.1,18331,23331,18331,1833%0,00
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.1,00171,00170,9727900,982420%3,03
Ege Endustri ve Ticaret A.S.2,12502,25002,10002,1250%-5,56
Ege Profil ve Sanayi A.S.0,0377120,0377120,0372290,037712%14,71
Ege Seramik Sanayi ve Ticaret A.Ş.1,07881,11521,04241,0788%9,88
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,6190100,6863000,6190100,619010%-4,17
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,1742200,1795600,1742200,174220%3,16
Emek Elektrik Endüstrisi A.Ş.1,68481,80511,65471,6848%25,84
Eminis Ambalaj A.S.1,83391,83391,65311,6789%-7,14
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.0,4640000,4640000,4640000,464000%0,00
Eregli Demir ve Celik Fabrikalari T.A.S.0,1026090,1064810,1026090,102609%-3,64
Ersu Meyve ve Gida Sanayi A.S.0,7758900,7758900,7311300,775890%-1,89
Escort Teknoloji Yatırım A.Ş.0,0511950,0527230,0511950,051195%-5,63
Federal-Mogul Izmit Piston0,5571400,5571400,5571400,557140%-7,14
Ford Otomotiv Sanayi A.Ş.0,2700000,2850000,2700000,270000%-1,82
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0020060,0020260,0019760,002006%1,52
Garanti Faktoring A.S.0,3727600,3727600,3671100,372760%11,87
Garanti Yatirim Ortakligi A.S.0,0533900,0533900,0533900,053390%-11,42
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0264050,0270330,0264050,026405%10,53
Goodyear Lastikleri T.A.Ş.0,0666440,0729170,0666440,066644%-5,56
Göltaş Göller Bölgesi Çimento A.Ş.1,14001,14001,10001,1400%0,00
GSD Denizcilik Gayrimenkul A.Ş.0,2966600,2999900,2966600,296660%-1,11
GSD Holding A.S.0,1121500,1121500,1099900,109990%24,39
Gubre Fabrikalari T.A.S.0,0576300,0576300,0568800,057630%16,66
Hacı Ömer Sabancı Holding A.Ş.1,75771,81941,72691,7577%-1,72
Hektaş Ticaret T.A.Ş.0,0155850,0155850,0152100,015360%-1,44
Hürriyet Gazetecilik ve Matbaacılık A.Ş.0,8306700,8306700,8006500,810660%2,53
ICBC Turkey Bank A.S.0,6775500,7186200,6775500,677550%10,00
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,0640000,0650000,0610000,064000%1,59
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.3,15003,40003,05003,1500%-16,00
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,1778300,1820100,1757400,177830%0,00
Ihlas Holding A.S.1,59111,66961,57141,5911%-26,36
Intema Insaat ve Tesisat Malzeme A.S.0,4239300,4239300,4175000,417500%6,56
Inveo Yatırım Holding A.Ş.1,91011,97831,91011,9101%5,66
Is Finansal Kiralama A.S.0,1563100,1596400,1563100,156310%-3,09
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,9152600,9387200,9152600,915260%-1,27
Isiklar Enerji ve Yapı Holding A.Ş.2,15002,20002,12502,1500%0,00
Izmir Demir Celik Sanayi A.S.0,1261600,1294800,1245000,126160%2,70
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,3408900,3540000,3408900,340890%4,00
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,0621500,0621500,0601800,060840%6,91
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0368500,0380800,0364400,036850%3,45
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0674700,0674700,0635000,064820%19,51
Karsan Otomotiv Sanayii ve Ticaret A.S.4,98645,04644,98644,9864%9,21
Karsu Tekstil Sanayii ve Ticaret A.S.0,3066700,3333300,3066700,306670%-2,13
Kartonsan Karton Sanayi ve Ticaret A.Ş.23,571423,571423,571423,5714%3,13
Kent Gıda Maddeleri Sanayii A.Ş.0,0103000,0110000,0100000,010300%19,77
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1227500,1227500,1119200,122750%11,48
Kervansaray Yatirim Holding A.S.0,2594800,2594800,2502200,259480%3,70
Klimasan Klima Sanayi ve Ticaret A.Ş.0,8484800,8787900,8181800,848480%5,66
Koç Holding A.Ș.4,12974,27724,12974,1297%-1,75
Konfrut Gida Sanayi ve Ticaret A.S.0,0183590,0183590,0179680,018359%11,90
Konya Cimento Sanayii A.S.6,00006,00005,90006,0000%3,45
Kordsa Teknik Tekstil A.S.0,1111160,1169650,1111160,111116%3,26
Kristal Kola ve Meşrubat Sanayi A.Ş.4,59894,59894,29234,2923%-17,65
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,85001,88001,78001,8500%5,71
Kütahya Porselen Sanayi A.Ş.0,3701300,3701300,3571400,370130%1,78
Logo Yazilim Sanayi ve Ticaret A.S.1,08331,11111,08331,0833%-1,27
Luks Kadife Ticaret Sanayii A.S.0,6162900,6162900,6162900,616290%-5,68
Lydia Holding AS1,09471,09471,05171,0732%-31,51
Makina Takim Endustrisi A.S.0,3914200,4096200,3823200,391420%2,38
Marmaris Altinyunus Turistik Tesisler A.S.1,62961,62961,62961,6296%0,00
Marshall Boya ve Vernik Sanayi A.Ş.10,253110,413310,092910,2531%6,67
Marti Otel İşletmeleri A.Ş.0,3447700,3447700,3266300,332680%-1,78
Mazhar Zorlu Holding A.S.0,5500000,5500000,5250000,550000%4,76
Menderes Tekstil Sanayi ve Ticaret A.S.0,8748700,9118400,8379100,874870%-1,39
Merko Gıda Sanayi ve Ticaret A.Ş.1,15521,15521,09301,1552%5,69
Metro Ticari ve Mali Yatirimlar Holding A.S.1,87681,92091,87681,8768%-2,30
Metro Yatirim Ortakligi A.S.1,01671,01670,9666701,0167%8,93
Migros Ticaret Anonim Sirketi5,66675.800.000,005.600.000,005.800.000,00%2,35
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.1,09471,09471,05171,0732%-31,51
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,5541600,5700000,5541600,554160%2,94
Mondi Turkey Corrugated Cardboard Inc.0,5541640,5699970,5541640,554164%2,94
Net Holding A.S.0,9404001,06310,9404000,940400%0,00
Netas Telekomunikasyon A.S.6,80007,00006,70006,8000%-4,23
Nuh Cimento Sanayi A.S.1,31671,31671,25001,3000%-3,70
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,5062500,5187500,5000000,506250%5,19
Otokar Otomotiv ve Savunma Sanayi A.Ş.2,61162,77482,61162,6116%-4,00
Oyak Cimento Fabrikalari A.S.0,1653540,1653540,1583670,158367%0,00
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0023140,0023690,0022860,002314%1,22
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.13,250013,250011,750013,2500%26,19
Parsan Makina Parçaları Sanayi A.Ş.0,1276100,1293900,1276100,127610%-2,71
Penguen Gıda Sanayi A.Ş.1,75871,83521,73961,7587%4,55
Petkim Petrokimya Holding A.S.0,5949000,6081200,5949000,594900%-4,26
Petrokent Turizm A.Ş.3,31503,36603,31503,3150%1,56
Pınar Entegre Et ve Un Sanayi A.Ş.0,0351190,0351190,0351190,035119%0,00
Pinar Su Sanayi ve Ticaret A.S.0,0353610,0353610,0322590,035361%-1,72
Pinar Sut Mamulleri Sanayii A.S.0,0886690,0952380,0870270,088669%4,85
QNB Bank A.Ş.0,1132620,1151810,1132620,113262%2,61
QNB Finansal Kiralama A.S.0,2553400,2606600,2553400,255340%-4,00
QNB Finansal Kiralama A.Ş.0,0293630,0300970,0293630,029363%-4,00
QNB Finansbank A.Ş.0,1851600,1891000,1851600,185160%2,17
Ral Yatirim Holding A.S.2,34952,34952,34952,3495%0,00
Ray Sigorta A.S.2,23182,31442,19052,2318%20,00
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,3200000,3250000,3050000,320000%1,59
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.1,93432,00341,89981,9343%0,00
Sanko Pazarlama İthalat İhracat A.Ş.5,43405,54725,43405,4340%0,00
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0400000,0408000,0400000,040000%0,00
Sasa Polyester Sanayi A.Ş.0,0058040,0059070,0058040,005804%5,66
Selcuk Gida Endustri Ihracat A.S.29,214430,296429,214429,2144%-5,26
Serve Film Prodüksiyon Eglence A.S.1,85001,87501,77501,8500%5,71
Soktas Tekstil Sanayi ve Ticaret A.S.0,4374200,4374200,4374200,437420%-3,77
Sonmez Filament Sentetik A.S.0,3285700,3428600,3000000,328570%5,75
Sonmez Pamuklu Sanayii A.S.0,0620290,0642440,0620290,062029%-8,50
Söke Değirmencilik Sanayi ve Ticaret A.Ş.5,85005,85005,60005,6000%-3,45
Şekerbank T.A.Ş.0,1799300,1799300,1733800,179930%1,85
Tat Gida Sanayi A.S.0,8444400,8740700,8444400,844440%0,00
Tek Art Insaat Ticaret Turizm A.S.2,51922,56582,47252,5192%-82,00
Tera Finansal Yatırımlar Holding A.Ş.0,2724190,2724190,2580810,272419%8,57
Tera Yatirim Teknoloji Holding A.Ş.0,4335910,4335910,4335910,433591%-5,00
Tofas Turk Otomobil Fabrikasi A.S.0,6203200,6407700,5930500,620320%-3,19
Tukas Gida Sanayi ve Ticaret A.S.0,2833330,2870370,2740740,283333%2,00
Tupras Turkiye Petrol Rafinerileri A.S.1,05541,08741,05541,0554%3,13
Turcas Petrol A.S.0,4425600,4626800,4425600,442560%2,33
Turk Prysmian Kablo ve Sistemleri A.S.0,4196900,4196900,4196900,419690%0,00
Turk Sise ve Cam Fabrikalari A.S.0,1865600,1865600,1740000,174000%-4,90
Turkcell Iletisim Hizmetleri A.S.1,30141,31681,27061,3014%1,20
Turkish Airlines Inc.0,0012700,0012700,0012000,001220%-1,61
Turkiye Sigorta A.S.0,0144770,0144770,0139940,013994%-3,34
Turkiye Sınai Kalkınma Bankası A.Ş.0,1531000,1569300,1495400,149540%14,13
Türk Tuborg Bira ve Malt Sanayii A.Ş.0,9243400,9243400,8371400,837140%29,73
Türkiye Garanti Bankası A.Ş.0,3034700,3034700,2875000,291490%-2,66
Türkiye Kalkınma ve Yatırım Bankası A.Ş.1,08361,08361,03321,0584%0,00
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,2542400,2813600,2440700,254240%1,35
Usak Seramik Sanayii A.S.0,0792790,0805690,0773460,079279%6,96
Vakif Finansal Kiralama A.S.0,0039750,0039750,0037180,003924%9,30
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0387060,0387060,0371140,037910%1,28
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,2516700,2516700,2440400,251670%10,00
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,1589500,1589500,1530600,158950%10,21
Vestel Elektronik Sanayi ve Ticaret A.S.2,40002,50002,37502,4000%-1,18
Viking Kagit ve Seluloz A.S.0,5668100,5907600,5508400,566810%12,70
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0360000,0390000,0360000,038000–
Yapi ve Kredi Bankasi A.S.0,5790800,5961100,5705700,579080%0,00
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,1735800,1735800,1704200,173580%0,00
Yesil Yapi Endustrisi A.S.1,62461,62461,56081,5927%25,00
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0354370,0354370,0354370,035437%0,00
Zorlu Enerji Elektrik Üretim A.Ş.282,57291,40269,32282,57%23,08