Amerikan Doları 50,0452 %0,05Euro 56,3210 %0,27Gram Altın 6.689,50 %1,84Ons Altın 4.134,28 %1,79Brent Petrol 93,5737 %-1,69EUR/USD 1,1254 %0,21Bitcoin 80.800,00 %0,83Ethereum 2.433,87 %0,53

29 Ocak 2001 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,6666660,6825390,6666660,666666%-2,33
Afyon Çimento Sanayi T.A.Ş.0,0615400,0615400,0588100,061540%2,26
Akbank T.A.Ş.0,5615700,5732600,5498700,561570%-4,00
Akçansa Çimento Sanayi ve Ticaret A.Ş.1,60001,62291,57711,6000%-2,78
Akenerji Elektrik Üretim A.Ş.0,9969501,03680,9770100,996950%-5,66
Akin Tekstil A.S.1,08331,08331,00001,0333%1,64
Aksa Akrilik Kimya Sanayii A.Ş.0,0447380,0469750,0436190,044738%-9,09
Aksigorta A.Ş.1,02841,04981,02841,0284%-4,00
Aksu Enerji Ve Ticaret A.S.1,04141,06361,01921,0414%-4,08
Alarko Carrier Sanayi ve Ticaret A.S.4,62504,87504,62504,6250%-6,33
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0202090,0210880,0197700,020209%-6,12
Alarko Holding A.Ş.1,19551,26321,17301,1955%-5,36
Alcatel Lucent Teletas Telekomunikasyon A.S.4,14494,20584,08394,1449%-1,45
Alkim Kagit Sanayi ve Ticaret A.S.0,0380950,0400000,0380950,038095%-4,76
Altinyunus Cesme Turistik Inc.0,3205900,3205900,3205900,320590%-5,71
Anadolu Anonim Türk Sigorta Şirketi0,2462950,2535390,2390510,246295%-2,86
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,2034560,2034560,1978820,203456%-2,67
Anadolu Grubu Holding A.S.0,0215380,0228840,0215380,021538%-11,11
Anadolu Hayat Emeklilik A.S.0,4088800,4149000,3968600,408880%-2,86
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,4203370,4287440,4035240,420337%-3,85
Arcelik A.S.1,86325,58961,79531,7953%-3,64
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,9249500,9414600,8919100,924950%-1,75
Arsan Tekstil Sanayi ve Ticaret A.S.0,0287780,0287780,0284820,028482%0,00
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1088780,1147100,1088780,108878%-5,08
Ata Gayrimenkul Yatirim Ortakligi A.S.0,5711000,5711000,5496800,571100%-3,61
Atlantis Yatirim Holding A.S.0,4378300,4378300,3980300,437830%0,00
Atlas Yatırım Ortaklığı A.Ş.0,2985500,3181300,2985500,298550%-6,15
Avrasya Gayrimenkul Yatirim Ortakligi A.S.2,59052,59052,48822,5905%1,33
Ayen Enerji A.S.3,96274,13753,90443,9627%-2,86
Aygaz A.S.2,62632,62632,42422,4748%-5,77
Bagfas Bandirma Gübre Fabrikaları A.Ş.0,8372400,8615100,8251100,837240%-4,17
Bak Ambalaj Sanayi ve Ticaret A.S.1,44571,44571,40061,4457%0,00
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,52321,57961,52321,5232%0,00
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0200590,0210740,0200590,020059%-3,66
Batisoke Cimento Sanayi ve Ticaret A.S.0,1872400,1872400,1772800,179280%-6,25
Big Medya Teknoloji Anonim Sirketi1,75761,75761,68581,6858%-4,08
Birlik Mensucat Fabric Industry and Trade Inc.2,96012,96012,96012,9601%-10,00
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.0,4200000,4400000,4133300,420000%-4,55
Borusan Yatirim ve Pazarlama A.S.1,65001,68331,60001,6500%-2,94
Bosch Fren Sistemleri A.Ş.0,7800000,7800000,7800000,780000%-2,50
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0149970,0149970,0146450,014786%-3,67
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.0,7195100,7561000,7195100,719510%-4,84
Burcelik Bursa Celik Dokum Sanayi A.S.0,0280760,0288460,0276920,028076%-5,20
Bursa Cimento Fabrikasi A.S.0,5705500,5883800,5705500,570550%0,00
Celik Halat ve Tel Sanayii A.S.0,7121300,7460500,7121300,712130%-4,55
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,2942500,2942500,2850600,285060%-6,06
Cim Beton Hazirbeton Prefabrication A.S.9,60009,60008,20008,2000%-12,77
Cimentas Izmir Cimento Fabrikasi A.S.1,72861,76881,72861,7286%-2,27
Coca-Cola İçecek A.Ş.4,05004,20004,05004,0500%-5,81
Cosmos Yatirim Holding A.S.0,2957900,2957900,2888300,295790%-1,16
Çelebi Hava Servisi A.Ş.35,500035,500034,000034,0000%-4,23
Çimsa Çimento Sanayi ve Ticaret A.Ş.1,25001,25001,22221,2500%-2,17
Dagi Yatirim Holding A.S.0,8463300,8463300,8363800,836380%-3,45
Dardanel Onentas Gida Sanayi A.S.0,9400000,9600000,9300000,940000%-4,08
Demisas Dokum Emaye Sanayi A.S.0,1538700,1560300,1430300,153870%4,42
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.0,8900000,9300000,8900000,890000%-3,26
Derimod Konfeksiyon Ayakkabi A.S.0,5954800,6135200,5684100,595480%1,54
Deva Holding A.S.0,1562500,1562500,1466800,149870%-4,08
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.1,17501,22501,17501,1750%-6,00
Dogan Burda Magazine Publishing and Media Inc.1,75761,75761,68581,6858%-4,08
Dogan Sirketler Grubu Holdings A.S.0,6781900,6781900,6405200,665630%-1,85
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.1,22101,28131,11551,2210%-1,22
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.1,22101,28131,11551,2210%-1,22
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,2154500,2324600,2154500,215450%-11,62
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.0,5170200,5170200,5026600,502660%-6,67
Dunya Holding A.Ş.20,778022,136120,370620,7780%-6,13
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0205540,0205540,0205540,020554%-1,06
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.2.300.000,002.350.000,002.275.000,002.300.000,00%-3,16
Eczacibasi Yatirim Holding A.S.1,25001,31671,23331,2500%-5,06
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.1,10761,10760,9872301,0595%-6,38
Ege Endustri ve Ticaret A.S.3,00003,00002,90003,0000%-1,64
Ege Profil ve Sanayi A.S.0,0357780,0367450,0352950,035778%-5,13
Ege Seramik Sanayi ve Ticaret A.Ş.0,9697000,9939400,9333300,969700%-4,76
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,7401200,7401200,7266700,740120%-9,84
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,1777800,1866700,1777800,177780%-4,76
Emek Elektrik Endüstrisi A.Ş.1,23351,27861,23351,2335%-3,53
Eminis Ambalaj A.S.1,85971,85971,73061,7564%-8,11
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.0,4814000,4872000,4814000,481400%2,47
Eregli Demir ve Celik Fabrikalari T.A.S.0,0909930,0987370,0909930,090993%-7,84
Ersu Meyve ve Gida Sanayi A.S.0,8952600,9101800,8803400,895260%-7,69
Escort Teknoloji Yatırım A.Ş.0,0542510,0550150,0534870,054251%-1,39
Federal-Mogul Izmit Piston0,5785700,6071400,5785700,578570%-3,57
Ford Otomotiv Sanayi A.Ş.0,2800000,2950000,2750000,280000%-1,75
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0024010,0024210,0023720,002401%-4,72
Garanti Faktoring A.S.0,4179400,4292400,4010000,417940%0,00
Garanti Yatirim Ortakligi A.S.0,0637200,0637200,0602700,060270%-4,12
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0294220,0309310,0275360,029422%-6,02
Goodyear Lastikleri T.A.Ş.0,0737010,0744850,0737010,073701%-3,09
Göltaş Göller Bölgesi Çimento A.Ş.1,12001,14001,12001,1200%-1,75
GSD Denizcilik Gayrimenkul A.Ş.0,3749900,3749900,3499900,374990%0,00
GSD Holding A.S.0,1315500,1315500,1250800,125080%-4,92
Gubre Fabrikalari T.A.S.0,0583800,0591300,0576300,058380%-4,87
Hacı Ömer Sabancı Holding A.Ş.1,78861,85021,75771,7886%-4,92
Hektaş Ticaret T.A.Ş.0,0168590,0168590,0161100,016110%-6,52
Hürriyet Gazetecilik ve Matbaacılık A.Ş.0,9908000,9908000,9507700,960780%-4,00
ICBC Turkey Bank A.S.0,6364900,6433300,6364900,636490%-4,12
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1080000,1120000,1040000,108000%-3,57
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.2,75002,90002,70002,7500%-6,78
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,5625000,6375000,5625000,562500%-13,46
Ihlas Holding A.S.1,17861,23751,13931,1786%-6,25
Intema Insaat ve Tesisat Malzeme A.S.0,4496200,4496200,4303500,436770%-4,23
Inveo Yatırım Holding A.Ş.1,97831,97831,97831,9783%-3,33
Is Finansal Kiralama A.S.0,1579800,1629600,1579800,157980%-4,04
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,9152600,9387200,9035200,915260%-2,50
Isiklar Enerji ve Yapı Holding A.Ş.2,55002,70002,55002,5500%-7,27
Izmir Demir Celik Sanayi A.S.0,1245000,1294800,1245000,124500%-5,06
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,3998900,4130000,3933300,399890%-4,69
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,0654200,0654200,0621500,062800%-5,89
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0595300,0595300,0582100,059530%-4,26
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0393100,0405400,0389000,039310%-5,87
Karsan Otomotiv Sanayii ve Ticaret A.S.5,22665,46705,22665,2266%-5,43
Karsu Tekstil Sanayii ve Ticaret A.S.0,3133300,3333300,3133300,313330%-4,08
Kartonsan Karton Sanayi ve Ticaret A.Ş.25,000025,000025,000025,0000%0,00
Kent Gıda Maddeleri Sanayii A.Ş.0,0097000,0097000,0095000,009700%0,00
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1065000,1119200,1047000,106500%-4,84
Kervansaray Yatirim Holding A.S.0,4123900,4216600,4123900,412390%-4,30
Klimasan Klima Sanayi ve Ticaret A.Ş.1,01521,06061,00001,0152%-4,29
Koç Holding A.Ș.5,01465,23585,01465,0146%-4,23
Konfrut Gida Sanayi ve Ticaret A.S.0,0277340,0277340,0273430,027343%0,00
Konya Cimento Sanayii A.S.5,30005,30005,20005,3000%-5,36
Kordsa Teknik Tekstil A.S.0,1099470,1111160,1076070,109947%-2,08
Kristal Kola ve Meşrubat Sanayi A.Ş.3,98573,98573,83243,8324%-7,41
Kuvva Gıda Ticaret ve Sanayi A.Ş.2,15002,23002,05002,1500%-8,51
Kütahya Porselen Sanayi A.Ş.0,3701300,3896100,3701300,370130%0,00
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0279770,0290530,0263630,027977%-5,45
Logo Yazilim Sanayi ve Ticaret A.S.1,26391,33331,25001,2639%-6,19
Luks Kadife Ticaret Sanayii A.S.0,6385700,6459900,6385700,638570%-3,37
Lydia Holding AS1,39521,39521,33081,3952%0,00
Makina Takim Endustrisi A.S.0,2821900,3094900,2639800,282190%-8,82
Marmaris Altinyunus Turistik Tesisler A.S.1,85181,85181,80561,8518%-4,76
Marshall Boya ve Vernik Sanayi A.Ş.10,573510,893910,253110,5735%-5,71
Marti Otel İşletmeleri A.Ş.0,4657500,4657500,4355000,435500%-4,00
Mazhar Zorlu Holding A.S.0,5750000,6000000,5625000,575000%-4,17
Menderes Tekstil Sanayi ve Ticaret A.S.1,33081,35541,28151,3308%-1,82
Merko Gıda Sanayi ve Ticaret A.Ş.1,35951,44841,28841,3595%-7,27
Metro Ticari ve Mali Yatirimlar Holding A.S.2,38462,47292,38462,3846%-8,47
Metro Yatirim Ortakligi A.S.0,8833300,9500000,8833300,883330%-8,62
Migros Ticaret Anonim Sirketi5,00005.200.000,004.933.330,005.200.000,00%-1,27
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.1,39521,39521,33081,3952%0,00
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,5541600,5700000,5541600,554160%-4,11
Mondi Turkey Corrugated Cardboard Inc.0,5541640,5699970,5541640,554164%-4,11
Net Holding A.S.1,08351,12441,04261,0835%-5,36
Netas Telekomunikasyon A.S.7,30007,60007,20007,3000%-5,19
Nuh Cimento Sanayi A.S.1,43331,43331,40001,4167%0,00
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,5062500,5250000,5000000,506250%-5,81
Otokar Otomotiv ve Savunma Sanayi A.Ş.2,77482,88362,77482,7748%-7,27
Oyak Cimento Fabrikalari A.S.0,1630250,1630250,1583670,163025%-2,78
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0027320,0027600,0026760,002732%-1,01
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.10,500010,50009,75009,7500%-11,36
Parsan Makina Parçaları Sanayi A.Ş.0,1621700,1674900,1621700,162170%-6,16
Penguen Gıda Sanayi A.Ş.1,33821,43371,31901,3382%-10,26
Petkim Petrokimya Holding A.S.0,6610000,6742200,6477800,661000%-3,85
Petrokent Turizm A.Ş.3,77403,77403,77403,7740%2,78
Pınar Entegre Et ve Un Sanayi A.Ş.0,0351190,0351190,0351190,035119%0,00
Pinar Su Sanayi ve Ticaret A.S.0,0366020,0366020,0366020,036602%0,00
Pinar Sut Mamulleri Sanayii A.S.0,0935960,0952380,0919540,093596%-1,72
QNB Bank A.Ş.0,1372580,1420570,1343780,137258%-3,38
QNB Finansal Kiralama A.S.0,3404600,3510900,3404600,340460%-3,03
QNB Finansal Kiralama A.Ş.0,0391500,0403740,0391500,039150%-3,03
QNB Finansbank A.Ş.0,2245600,2324400,2206200,224560%-3,39
Ral Yatirim Holding A.S.2,34952,34952,34952,3495%0,00
Ray Sigorta A.S.2,02512,10782,02512,0251%-5,77
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,5400000,5600000,5200000,540000%-3,57
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.1,79621,86521,79621,7962%-7,14
Sanko Pazarlama İthalat İhracat A.Ş.5,32085,43405,20765,3208%-4,08
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0420000,0430000,0410000,042000%-2,33
Sasa Polyester Sanayi A.Ş.0,0063220,0064250,0061150,006322%-4,69
Selcuk Gida Endustri Ihracat A.S.33,001535,165532,460533,0015%-6,15
Serve Film Prodüksiyon Eglence A.S.2,15002,22502,05002,1500%-8,51
Sonmez Filament Sentetik A.S.0,6428600,6642900,6000000,642860%8,43
Sonmez Pamuklu Sanayii A.S.0,0766500,0788650,0700040,076650%4,85
Söke Değirmencilik Sanayi ve Ticaret A.Ş.7,00007,00007,00007,0000%-2,78
Şekerbank T.A.Ş.0,1570300,1570300,1537600,157030%-5,88
Tat Gida Sanayi A.S.0,8592600,9185200,8592600,859260%-7,94
Tek Art Insaat Ticaret Turizm A.S.2,51922,56582,42592,5192%-3,57
Tera Finansal Yatırımlar Holding A.Ş.0,3053960,3053960,3010950,301095%-3,67
Tera Yatirim Teknoloji Holding A.Ş.0,4107700,4107700,4107700,410770%-5,26
Tofas Turk Otomobil Fabrikasi A.S.0,7362000,7634700,7225700,736200%-5,26
Tukas Gida Sanayi ve Ticaret A.S.0,3611110,3851850,3574070,361111%-8,45
Tupras Turkiye Petrol Rafinerileri A.S.1,17271,21541,13011,1727%-5,17
Turcas Petrol A.S.0,5909200,6412100,5783500,590920%-7,84
Turk Prysmian Kablo ve Sistemleri A.S.0,4270500,4417800,4270500,427050%-4,92
Turk Sise ve Cam Fabrikalari A.S.0,2009100,2009100,1937400,197320%-5,18
Turkcell Iletisim Hizmetleri A.S.1,37891,39431,36341,3789%-2,21
Turkish Airlines Inc.0,0011900,0011900,0011300,001140%-4,20
Turkiye Sigorta A.S.0,0156830,0156830,0147180,014959%-4,62
Turkiye Sınai Kalkınma Bankası A.Ş.0,1673500,1715200,1602200,160220%-6,25
Türk Tuborg Bira ve Malt Sanayii A.Ş.0,7063300,7063300,6801700,680170%-4,88
Türkiye Garanti Bankası A.Ş.0,4072800,4072800,3913100,399300%-5,66
Türkiye Kalkınma ve Yatırım Bankası A.Ş.1,56241,56241,46161,5120%-7,69
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,3898300,3898300,3474600,389830%0,00
Usak Seramik Sanayii A.S.0,0837910,0889480,0837910,083791%-7,14
Vakif Finansal Kiralama A.S.0,0055910,0055910,0052570,005385%-4,56
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0387170,0387170,0362190,036844%-7,81
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,3088700,3126800,2974300,308870%-3,57
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,1677800,1707200,1618900,167780%-5,00
Vestel Elektronik Sanayi ve Ticaret A.S.2,80002,95002,80002,8000%-5,08
Viking Kagit ve Seluloz A.S.0,6147100,6466400,6067200,614710%-6,10
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0470000,0470000,0430000,045000%-4,26
Yapi ve Kredi Bankasi A.S.0,8260400,8515900,8175300,826040%-4,90
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,1672700,1735800,1672700,167270%-7,02
Yesil Yapi Endustrisi A.S.2,16612,16612,00682,0705%3,17
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0364500,0371250,0364500,036450%-6,09
Zorlu Enerji Elektrik Üretim A.Ş.282,57291,40278,15282,57%-4,48