Amerikan Doları 50,0430 %0,05Euro 56,3274 %0,28Gram Altın 6.691,50 %1,87Ons Altın 4.135,65 %1,83Brent Petrol 94,0775 %-1,16EUR/USD 1,1256 %0,23Bitcoin 80.558,09 %0,52Ethereum 2.427,54 %0,27

22 Ocak 2001 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,6349200,6412690,6222220,634920%0,00
Afyon Çimento Sanayi T.A.Ş.0,0629100,0629100,0588100,062910%-2,13
Akbank T.A.Ş.0,6200600,6317600,5966600,620060%2,91
Akçansa Çimento Sanayi ve Ticaret A.Ş.1,78291,80571,73711,7829%1,30
Akenerji Elektrik Üretim A.Ş.1,09661,11661,07671,0966%3,77
Akin Tekstil A.S.1,00001,00000,9000000,983330%11,32
Aksa Akrilik Kimya Sanayii A.Ş.0,0514480,0525670,0503300,051448%4,54
Aksigorta A.Ş.1,09261,11411,07121,0926%2,00
Aksu Enerji Ve Ticaret A.S.1,17441,19651,15221,1744%3,92
Alarko Carrier Sanayi ve Ticaret A.S.5,25005,31255,06255,2500%0,00
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0215270,0215270,0206490,021527%4,25
Alarko Holding A.Ş.1,37601,39851,30831,3760%3,39
Alcatel Lucent Teletas Telekomunikasyon A.S.4,20584,44974,02304,2058%-4,17
Alkim Kagit Sanayi ve Ticaret A.S.0,0464280,0476190,0452380,046428%1,04
Altinyunus Cesme Turistik Inc.0,3643000,3837300,3205900,364300%-6,25
Anadolu Anonim Türk Sigorta Şirketi0,2716490,2825150,2680270,271649%1,35
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,2229660,2285400,2201790,222966%5,26
Anadolu Grubu Holding A.S.0,0269230,0269230,0255760,026923%5,27
Anadolu Hayat Emeklilik A.S.0,4389500,4509700,4329300,438950%0,00
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,4875910,5044050,4707780,487591%0,00
Arcelik A.S.2,06636,19902,03252,0325%3,44
Arena Bilgisayar Sanayi ve Ticaret A.Ş.1,04061,07361,02401,0406%3,28
Arsan Tekstil Sanayi ve Ticaret A.S.0,0308550,0308550,0296680,030262%0,99
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1244320,1263760,1224870,124432%-1,54
Ata Gayrimenkul Yatirim Ortakligi A.S.0,6210700,6210700,6067900,621070%2,35
Atlantis Yatirim Holding A.S.0,4457900,4537500,4457900,445790%0,00
Atlas Yatırım Ortaklığı A.Ş.0,3426000,3426000,3230200,342600%4,48
Avrasya Gayrimenkul Yatirim Ortakligi A.S.2,72682,72682,65872,7268%0,00
Ayen Enerji A.S.4,31244,37064,19584,3124%4,23
Aygaz A.S.2,82832,82832,72732,8283%1,82
Bagfas Bandirma Gübre Fabrikaları A.Ş.0,9221800,9464500,9221800,922180%2,70
Bak Ambalaj Sanayi ve Ticaret A.S.1,53611,53611,50601,5361%-1,92
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,46671,49501,46671,4667%-1,89
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0231050,0236130,0228520,023105%0,00
Batisoke Cimento Sanayi ve Ticaret A.S.0,2011900,2011900,1952100,199190%0,00
Big Medya Teknoloji Anonim Sirketi2,04452,04451,93691,9728%3,77
Birlik Mensucat Fabric Industry and Trade Inc.3,24793,33013,08343,2479%2,60
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.0,4666700,4666700,4533300,466670%1,45
Borusan Yatirim ve Pazarlama A.S.1,90001,90001,86671,9000%0,00
Bosch Fren Sistemleri A.Ş.0,8400000,8400000,8400000,840000%1,20
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0168980,0168980,0160530,016405%1,30
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.0,8170700,8170700,7926800,817070%1,51
Burcelik Bursa Celik Dokum Sanayi A.S.0,0315380,0315380,0303840,031538%2,50
Bursa Cimento Fabrikasi A.S.0,5883800,6240400,5170600,588380%0,00
Celik Halat ve Tel Sanayii A.S.0,8364800,8477800,8138700,836480%7,25
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,3310300,3310300,3126400,317240%1,47
Cim Beton Hazirbeton Prefabrication A.S.9,50009,50008,80009,5000%9,20
Cimentas Izmir Cimento Fabrikasi A.S.1,76881,80901,76881,7688%-4,35
Coca-Cola İçecek A.Ş.4,60004,65004,50004,6000%1,10
Cosmos Yatirim Holding A.S.0,3131900,3131900,2957900,306230%1,15
Çelebi Hava Servisi A.Ş.39,000039,000036,000038,5000%5,48
Çimsa Çimento Sanayi ve Ticaret A.Ş.1,33331,33331,29171,3333%4,35
Dagi Yatirim Holding A.S.0,8762000,8762000,8463300,856290%-2,27
Dardanel Onentas Gida Sanayi A.S.1,00001,05001,00001,0000%-1,96
Demisas Dokum Emaye Sanayi A.S.0,1560300,1625300,1538700,156030%2,85
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.0,9200000,9200000,8900000,920000%3,37
Derimod Konfeksiyon Ayakkabi A.S.0,6315700,6315700,6045000,631570%2,94
Deva Holding A.S.0,1721900,1721900,1658100,169000%0,00
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.1,32501,37501,30001,3250%0,00
Dogan Burda Magazine Publishing and Media Inc.2,04452,04451,93691,9728%3,77
Dogan Sirketler Grubu Holdings A.S.0,8289000,8289000,7912300,803790%3,23
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.1,28131,29641,28131,2813%-4,49
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.1,28131,29641,28131,2813%-4,49
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,2290500,2290500,2222500,229050%1,00
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.0,5744700,5744700,5601000,560100%0,00
Dunya Holding A.Ş.23,765724,173123,494123,7657%0,00
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0221010,0225430,0221010,022101%1,01
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.2.800.000,002.850.000,002.700.000,002.800.000,00%5,66
Eczacibasi Yatirim Holding A.S.1,40001,41671,38331,4000%1,21
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.1,17991,17991,13171,1799%2,08
Ege Endustri ve Ticaret A.S.3,15003,20003,10003,1500%1,61
Ege Profil ve Sanayi A.S.0,0372290,0377120,0362620,037229%4,06
Ege Seramik Sanayi ve Ticaret A.Ş.1,16361,16361,13941,1636%0,00
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,8074100,8343200,7939500,807410%1,70
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,2088900,2088900,2000000,208890%2,18
Emek Elektrik Endüstrisi A.Ş.1,36891,39901,35381,3689%3,41
Eminis Ambalaj A.S.1,91141,91141,88561,9114%1,37
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.0,4988000,5046000,4930000,498800%1,18
Eregli Demir ve Celik Fabrikalari T.A.S.0,1142250,1180970,1122890,114225%3,51
Ersu Meyve ve Gida Sanayi A.S.1,02961,04450,9847901,0296%2,98
Escort Teknoloji Yatırım A.Ş.0,0618920,0626560,0611280,061892%1,25
Federal-Mogul Izmit Piston0,6214300,6357100,6142900,621430%1,16
Ford Otomotiv Sanayi A.Ş.0,3100000,3100000,3000000,310000%5,08
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0025200,0025690,0024700,002520%4,09
Garanti Faktoring A.S.0,4066500,4292400,4066500,406650%0,00
Garanti Yatirim Ortakligi A.S.0,0637200,0637200,0620000,062000%-5,26
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0328170,0331940,0320630,032817%-1,14
Goodyear Lastikleri T.A.Ş.0,0823250,0862460,0803650,082325%5,00
Göltaş Göller Bölgesi Çimento A.Ş.1,30001,30001,28001,3000%3,17
GSD Denizcilik Gayrimenkul A.Ş.0,4416600,4499900,4333200,441660%-3,64
GSD Holding A.S.0,1337100,1337100,1337100,133710%-3,12
Gubre Fabrikalari T.A.S.0,0658600,0666100,0636200,065860%7,32
Hacı Ömer Sabancı Holding A.Ş.2,03532,06611,97362,0353%1,54
Hektaş Ticaret T.A.Ş.0,0191070,0191070,0185820,018957%3,27
Hürriyet Gazetecilik ve Matbaacılık A.Ş.1,06091,06091,00081,0408%1,96
ICBC Turkey Bank A.S.0,6775500,6844000,6707100,677550%0,00
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1100000,1120000,1080000,110000%1,85
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.3,20003,30003,15003,2000%3,23
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,7500000,7625000,7125000,750000%5,26
Ihlas Holding A.S.1,43391,45361,39461,4339%1,39
Intema Insaat ve Tesisat Malzeme A.S.0,4753100,4753100,4560400,475310%7,25
Inveo Yatırım Holding A.Ş.2,11472,11472,11472,1147%3,33
Is Finansal Kiralama A.S.0,1729400,1762700,1662900,172940%1,96
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,9973901,00910,9856600,997390%2,41
Isiklar Enerji ve Yapı Holding A.Ş.3,00003,05003,00003,0000%0,00
Izmir Demir Celik Sanayi A.S.0,1427600,1444200,1394400,142760%1,18
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,4588900,4654400,4457800,458890%4,48
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,0735900,0735900,0703200,071960%2,33
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0714400,0714400,0674700,070120%1,93
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0450400,0460600,0440200,045040%2,32
Karsan Otomotiv Sanayii ve Ticaret A.S.5,58715,58715,46705,5871%1,09
Karsu Tekstil Sanayii ve Ticaret A.S.0,3600000,3600000,3533300,360000%0,00
Kartonsan Karton Sanayi ve Ticaret A.Ş.25,357125,357125,000025,3571%1,43
Kent Gıda Maddeleri Sanayii A.Ş.0,0099000,0101000,0098000,009900%0,00
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1209400,1227500,1209400,120940%0,00
Kervansaray Yatirim Holding A.S.0,4031300,4031300,3660600,403130%10,13
Klimasan Klima Sanayi ve Ticaret A.Ş.1,00001,00000,8939401,0000%10,00
Koç Holding A.Ș.5,45715,45715,30965,4571%4,23
Konfrut Gida Sanayi ve Ticaret A.S.0,0304680,0304680,0273430,029687%8,57
Konya Cimento Sanayii A.S.5,90006,00005,80005,9000%-1,67
Kordsa Teknik Tekstil A.S.0,1228130,1257370,1198890,122813%0,00
Kristal Kola ve Meşrubat Sanayi A.Ş.4,52224,52224,44564,4456%0,00
Kuvva Gıda Ticaret ve Sanayi A.Ş.2,45002,50002,40002,4500%0,82
Kütahya Porselen Sanayi A.Ş.0,3896100,4026000,3896100,389610%-1,64
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0328190,0333570,0322810,032819%1,67
Logo Yazilim Sanayi ve Ticaret A.S.1,47221,50001,44441,4722%1,92
Luks Kadife Ticaret Sanayii A.S.0,6905500,6979700,6831200,690550%0,00
Lydia Holding AS1,60981,60981,54541,5883%1,37
Makina Takim Endustrisi A.S.0,3732100,3732100,3550100,373210%5,13
Marmaris Altinyunus Turistik Tesisler A.S.1,99072,03701,99071,9907%-4,44
Marshall Boya ve Vernik Sanayi A.Ş.11,695011,855211,534811,6950%2,82
Marti Otel İşletmeleri A.Ş.0,4959900,4959900,4778400,483890%-1,23
Mazhar Zorlu Holding A.S.0,6250000,6375000,6125000,625000%4,17
Menderes Tekstil Sanayi ve Ticaret A.S.1,30621,33081,28151,3062%0,00
Merko Gıda Sanayi ve Ticaret A.Ş.1,58171,59941,53721,5817%7,88
Metro Ticari ve Mali Yatirimlar Holding A.S.2,38462,42882,29632,3846%5,88
Metro Yatirim Ortakligi A.S.1,01671,03331,00001,0167%5,17
Migros Ticaret Anonim Sirketi5,60005.666.670,005.533.330,005.666.670,00%1,19
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.1,60981,60981,54541,5883%1,37
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,6254100,6412500,6175000,625410%0,00
Mondi Turkey Corrugated Cardboard Inc.0,6254140,6412470,6174970,625414%0,00
Net Holding A.S.1,24701,26751,22661,2470%3,39
Netas Telekomunikasyon A.S.8,20008,20007,70008,2000%2,50
Nuh Cimento Sanayi A.S.1,48331,48331,45001,4667%2,33
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,5687500,5687500,5500000,568750%1,11
Otokar Otomotiv ve Savunma Sanayi A.Ş.3,21013,26453,15573,2101%0,00
Oyak Cimento Fabrikalari A.S.0,1793270,1793270,1723400,174669%0,00
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0028710,0029270,0027880,002871%4,02
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.11,500011,50009,250011,5000%12,20
Parsan Makina Parçaları Sanayi A.Ş.0,1807800,1834400,1781300,180780%0,00
Penguen Gıda Sanayi A.Ş.1,60581,62491,58671,6058%2,44
Petkim Petrokimya Holding A.S.0,7403200,7667600,7271000,740320%3,70
Petrokent Turizm A.Ş.4,08004,08004,02904,0800%9,59
Pınar Entegre Et ve Un Sanayi A.Ş.0,0351190,0351190,0351190,035119%0,00
Pinar Su Sanayi ve Ticaret A.S.0,0390830,0390830,0384630,038463%1,64
Pinar Sut Mamulleri Sanayii A.S.0,1018060,1050900,1001640,101806%-1,59
QNB Bank A.Ş.0,1372580,1391770,1324590,137258%3,62
QNB Finansal Kiralama A.S.0,3723700,3830100,3723700,372370%7,69
QNB Finansal Kiralama A.Ş.0,0428210,0440440,0428210,042821%7,36
QNB Finansbank A.Ş.0,2245600,2285000,2166800,224560%3,64
Ral Yatirim Holding A.S.2,34952,34952,34952,3495%0,00
Ray Sigorta A.S.2,27312,47982,23182,2731%-3,51
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,5500000,5600000,5400000,550000%1,85
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.2,24522,24522,21072,2452%0,00
Sanko Pazarlama İthalat İhracat A.Ş.5,88686,00005,77365,8868%1,96
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0450000,0450000,0440000,045000%2,27
Sasa Polyester Sanayi A.Ş.0,0070470,0071510,0068400,007047%0,00
Selcuk Gida Endustri Ihracat A.S.37,870538,411637,329537,8705%0,00
Serve Film Prodüksiyon Eglence A.S.2,45002,50002,40002,4500%1,03
Soktas Tekstil Sanayi ve Ticaret A.S.0,4288400,4288400,3945300,394530%-9,81
Sonmez Filament Sentetik A.S.0,5500000,5571400,5500000,550000%-1,28
Sonmez Pamuklu Sanayii A.S.0,0753210,0766500,0744350,075321%-1,73
Söke Değirmencilik Sanayi ve Ticaret A.Ş.6,80006,95006,80006,9500%2,51
Şekerbank T.A.Ş.0,1766600,1766600,1733800,173380%-1,86
Tat Gida Sanayi A.S.0,9777800,9777800,9481500,977780%4,76
Tek Art Insaat Ticaret Turizm A.S.2,93902,98572,84572,9390%1,61
Tera Finansal Yatırımlar Holding A.Ş.0,3154330,3154330,3053960,308264%-2,27
Tera Yatirim Teknoloji Holding A.Ş.0,4450010,4450010,4450010,445001%-4,88
Tofas Turk Otomobil Fabrikasi A.S.0,8180000,8180000,7771000,818000%3,45
Tukas Gida Sanayi ve Ticaret A.S.0,4314810,4592590,4222220,431481%12,02
Tupras Turkiye Petrol Rafinerileri A.S.1,27931,32201,25801,2793%0,00
Turcas Petrol A.S.0,5481700,5481700,5129700,548170%17,20
Turk Prysmian Kablo ve Sistemleri A.S.0,4859600,5006800,4785900,485960%10,00
Turk Sise ve Cam Fabrikalari A.S.0,2224400,2224400,2152600,218850%3,39
Turkcell Iletisim Hizmetleri A.S.1,42541,44091,41001,4254%1,09
Turkish Airlines Inc.0,0012800,0012800,0012300,001260%3,28
Turkiye Sigorta A.S.0,0173720,0173720,0168890,017131%2,90
Turkiye Sınai Kalkınma Bankası A.Ş.0,1673500,1715200,1637800,163780%0,00
Türk Tuborg Bira ve Malt Sanayii A.Ş.0,8284200,8284200,7848200,793540%3,41
Türkiye Garanti Bankası A.Ş.0,4232600,4232600,3993000,423260%2,91
Türkiye Kalkınma ve Yatırım Bankası A.Ş.1,76401,76401,56241,7640%12,90
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,4067800,4237300,4067800,406780%4,35
Usak Seramik Sanayii A.S.0,1018390,1031280,0934600,101839%6,76
Vakif Finansal Kiralama A.S.0,0057190,0057190,0055910,005642%0,00
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0393420,0393420,0380930,038717%1,64
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,3279300,3279300,3203100,327930%2,38
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,1824900,1854400,1736600,182490%3,33
Vestel Elektronik Sanayi ve Ticaret A.S.3,20003,25003,10003,2000%1,59
Viking Kagit ve Seluloz A.S.0,6226900,6226900,6067200,622690%4,00
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0500000,0500000,0480000,048000%-2,04
Yapi ve Kredi Bankasi A.S.0,8856500,9026900,8515900,885650%4,00
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,1956700,1988300,1956700,195670%1,64
Yesil Yapi Endustrisi A.S.2,16612,16612,07052,1661%0,00
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0388120,0398250,0388120,038812%0,00
Zorlu Enerji Elektrik Üretim A.Ş.295,81304,64291,40295,81%4,69