Amerikan Doları 50,0437 %0,05Euro 56,2302 %0,10Gram Altın 6.575,00 %0,11Ons Altın 4.063,55 %0,05Brent Petrol 94,8453 %-0,36EUR/USD 1,1236 %0,05Bitcoin 80.602,01 %0,58Ethereum 2.422,85 %0,08

30 Ocak 2001 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,6825390,6825390,6666660,682539%2,38
Afyon Çimento Sanayi T.A.Ş.0,0560700,0574400,0560700,056070%-8,89
Akbank T.A.Ş.0,5615700,5674100,5498700,561570%0,00
Akçansa Çimento Sanayi ve Ticaret A.Ş.1,66861,71431,64571,6686%4,29
Akenerji Elektrik Üretim A.Ş.0,9969501,01690,9869800,996950%0,00
Akin Tekstil A.S.1,08331,08331,03331,0500%1,61
Aksa Akrilik Kimya Sanayii A.Ş.0,0438430,0447380,0433960,043843%-2,00
Aksigorta A.Ş.1,04981,07121,02841,0498%2,08
Aksu Enerji Ve Ticaret A.S.1,01921,06360,9970901,0192%-2,13
Alarko Carrier Sanayi ve Ticaret A.S.4,56254,62504,56254,5625%-1,35
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0202090,0206490,0197700,020209%0,00
Alarko Holding A.Ş.1,15041,19551,10531,1504%-3,77
Alcatel Lucent Teletas Telekomunikasyon A.S.4,02304,20583,90114,0230%-2,94
Alkim Kagit Sanayi ve Ticaret A.S.0,0369040,0376190,0364280,036904%-3,13
Altinyunus Cesme Turistik Inc.0,3157300,3205900,3157300,315730%-1,52
Anadolu Anonim Türk Sigorta Şirketi0,2390510,2426730,2354290,239051%-2,94
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,1978820,2006690,1978820,197882%-2,74
Anadolu Grubu Holding A.S.0,0215380,0228840,0215380,021538%0,00
Anadolu Hayat Emeklilik A.S.0,3968600,4088800,3848300,396860%-2,94
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,4119300,4161340,4035240,411930%-2,00
Arcelik A.S.1,82945,48811,79531,7953%0,00
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,8919100,8919100,8754000,891910%-3,57
Arsan Tekstil Sanayi ve Ticaret A.S.0,0287780,0287780,0278880,028482%0,00
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1069330,1088780,1069330,106933%-1,79
Ata Gayrimenkul Yatirim Ortakligi A.S.0,5568200,5639600,5496800,556820%-2,50
Atlantis Yatirim Holding A.S.0,3980300,4219100,3980300,398030%-9,09
Atlas Yatırım Ortaklığı A.Ş.0,3083400,3279100,3034400,308340%3,28
Avrasya Gayrimenkul Yatirim Ortakligi A.S.2,35192,42012,35192,3519%-9,21
Ayen Enerji A.S.3,84623,90443,72963,8462%-2,94
Aygaz A.S.2,47482,47482,39902,4242%-2,04
Bagfas Bandirma Gübre Fabrikaları A.Ş.0,8129700,8372400,8008400,812970%-2,90
Bak Ambalaj Sanayi ve Ticaret A.S.1,46081,46081,43071,4307%-1,04
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,49501,52321,49501,4950%-1,85
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0195510,0200590,0195510,019551%-2,53
Batisoke Cimento Sanayi ve Ticaret A.S.0,1733000,1733000,1713100,173300%-3,34
Big Medya Teknoloji Anonim Sirketi1,75761,75761,68581,7217%2,13
Birlik Mensucat Fabric Industry and Trade Inc.3,04233,04233,04233,0423%2,78
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.0,4000000,4200000,4000000,400000%-4,76
Borusan Yatirim ve Pazarlama A.S.1,58331,61671,56671,5833%-4,04
Bosch Fren Sistemleri A.Ş.0,7900000,8300000,7800000,790000%1,28
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0144340,0144340,0140820,014293%-3,33
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.0,6951200,7195100,6829300,695120%-3,39
Burcelik Bursa Celik Dokum Sanayi A.S.0,0269230,0273070,0261530,026923%-4,11
Bursa Cimento Fabrikasi A.S.0,5438100,5438100,5438100,543810%-4,69
Celik Halat ve Tel Sanayii A.S.0,7121300,7121300,7008300,712130%0,00
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,2896600,2896600,2758600,289660%1,61
Cim Beton Hazirbeton Prefabrication A.S.8,30008,30007,10007,4000%-9,76
Cimentas Izmir Cimento Fabrikasi A.S.1,60801,68841,60801,6080%-6,98
Coca-Cola İçecek A.Ş.4,00004,10003,95004,0000%-1,23
Cosmos Yatirim Holding A.S.0,2957900,2957900,2783900,295790%0,00
Çelebi Hava Servisi A.Ş.34,500034,500033,000033,5000%-1,47
Çimsa Çimento Sanayi ve Ticaret A.Ş.1,25001,26391,22221,2500%0,00
Dagi Yatirim Holding A.S.0,8363800,8363800,8363800,836380%0,00
Dardanel Onentas Gida Sanayi A.S.0,9200000,9500000,9100000,920000%-2,13
Demisas Dokum Emaye Sanayi A.S.0,1473600,1517000,1473600,147360%-4,23
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.0,8700000,8900000,8700000,870000%-2,25
Derimod Konfeksiyon Ayakkabi A.S.0,5954800,5954800,5774300,595480%0,00
Deva Holding A.S.0,1498700,1498700,1434900,143490%-4,26
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.1,20001,20001,17501,2000%2,13
Dogan Burda Magazine Publishing and Media Inc.1,75761,75761,68581,7217%2,13
Dogan Sirketler Grubu Holdings A.S.0,6907500,6907500,6530800,690750%3,77
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.1,23611,23611,22101,2361%1,24
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.1,23611,23611,22101,2361%1,24
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,2154500,2199800,2131800,215450%0,00
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.0,5457400,5457400,4452100,502660%0,00
Dunya Holding A.Ş.19,691620,099018,741019,6916%-5,23
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0201120,0203330,0201120,020112%-2,15
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.2.200.000,002.250.000,002.175.000,002.200.000,00%-4,35
Eczacibasi Yatirim Holding A.S.1,20001,25001,20001,2000%-4,00
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.1,03541,03541,01131,0354%-2,27
Ege Endustri ve Ticaret A.S.2,90002,90002,85002,9000%-3,33
Ege Profil ve Sanayi A.S.0,0362620,0362620,0362620,036262%1,35
Ege Seramik Sanayi ve Ticaret A.Ş.1,03031,07881,00611,0303%6,25
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,7266700,7401200,7132100,726670%-1,82
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,1777800,1813300,1760000,177780%0,00
Emek Elektrik Endüstrisi A.Ş.1,17331,20341,14321,1733%-4,88
Eminis Ambalaj A.S.1,80811,80811,73061,7564%0,00
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.0,4640000,4640000,4582000,464000%-3,61
Eregli Demir ve Celik Fabrikalari T.A.S.0,0948650,1006730,0909930,094865%4,26
Ersu Meyve ve Gida Sanayi A.S.0,8505000,8803400,8505000,850500%-5,00
Escort Teknoloji Yatırım A.Ş.0,0542510,0550150,0534870,054251%0,00
Federal-Mogul Izmit Piston0,5928600,5928600,5928600,592860%2,47
Ford Otomotiv Sanayi A.Ş.0,2800000,2850000,2700000,280000%0,00
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0024210,0024510,0023720,002421%0,83
Garanti Faktoring A.S.0,3953500,4010000,3953500,395350%-5,41
Garanti Yatirim Ortakligi A.S.0,0620000,0620000,0594100,062000%2,87
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0298000,0313080,0264050,029800%1,28
Goodyear Lastikleri T.A.Ş.0,0713490,0713490,0705650,071349%-3,19
Göltaş Göller Bölgesi Çimento A.Ş.1,10001,12001,10001,1000%-1,79
GSD Denizcilik Gayrimenkul A.Ş.0,3583200,3583200,3499900,358320%-4,45
GSD Holding A.S.0,1250800,1250800,1229300,122930%-1,72
Gubre Fabrikalari T.A.S.0,0568800,0576300,0561300,056880%-2,57
Hacı Ömer Sabancı Holding A.Ş.1,78861,81941,75771,7886%0,00
Hektaş Ticaret T.A.Ş.0,0163340,0163340,0157350,015960%-0,93
Hürriyet Gazetecilik ve Matbaacılık A.Ş.1,01081,01080,9607800,980800%2,08
ICBC Turkey Bank A.S.0,6433300,6501800,6296500,643330%1,07
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,1060000,1080000,1040000,106000%-1,85
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.2,70002,85002,65002,7000%-1,82
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,6000000,6125000,5750000,600000%6,67
Ihlas Holding A.S.1,15891,23751,13931,1589%-1,67
Intema Insaat ve Tesisat Malzeme A.S.0,4239300,4239300,4175000,423930%-2,94
Inveo Yatırım Holding A.Ş.1,97831,97831,97831,9783%0,00
Is Finansal Kiralama A.S.0,1579800,1596400,1546500,157980%0,00
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,8917900,9152600,8800500,891790%-2,56
Isiklar Enerji ve Yapı Holding A.Ş.2,45002,60002,45002,4500%-3,92
Izmir Demir Celik Sanayi A.S.0,1261600,1261600,1245000,126160%1,33
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,3867800,3998900,3867800,386780%-3,28
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,0621500,0621500,0588800,061490%-2,09
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0389000,0393100,0380800,038900%-1,04
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0595300,0595300,0568900,058210%-2,22
Karsan Otomotiv Sanayii ve Ticaret A.S.5,22665,28675,16665,2266%0,00
Karsu Tekstil Sanayii ve Ticaret A.S.0,3066700,3133300,3000000,306670%-2,13
Kartonsan Karton Sanayi ve Ticaret A.Ş.25,000025,000025,000025,0000%0,00
Kent Gıda Maddeleri Sanayii A.Ş.0,0093000,0094000,0093000,009300%-4,12
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1028900,1065000,1010900,102890%-3,39
Kervansaray Yatirim Holding A.S.0,3938600,4216600,3892300,393860%-4,49
Klimasan Klima Sanayi ve Ticaret A.Ş.1,00001,03030,9848501,0000%-1,49
Koç Holding A.Ș.5,08845,16215,01465,0884%1,47
Konfrut Gida Sanayi ve Ticaret A.S.0,0281250,0281250,0273430,027734%1,43
Konya Cimento Sanayii A.S.5,30005,40005,20005,3000%0,00
Kordsa Teknik Tekstil A.S.0,1064380,1087770,1064380,106438%-3,19
Kristal Kola ve Meşrubat Sanayi A.Ş.3,90903,90903,60253,6791%-4,00
Kuvva Gıda Ticaret ve Sanayi A.Ş.2,08002,18002,08002,0800%-3,26
Kütahya Porselen Sanayi A.Ş.0,3766200,3896100,3636400,376620%1,75
Link Bilgisayar Sistemleri Yazılım ve Donanım Sanayi ve Ticaret A.Ş.0,0269010,0274390,0263630,026901%-3,85
Logo Yazilim Sanayi ve Ticaret A.S.1,19441,25001,15281,1944%-5,49
Lydia Holding AS1,45961,45961,39521,4166%1,54
Makina Takim Endustrisi A.S.0,2730800,2821900,2639800,273080%-3,23
Marmaris Altinyunus Turistik Tesisler A.S.1,77781,77781,77781,7778%-4,00
Marshall Boya ve Vernik Sanayi A.Ş.10,733710,733710,413310,7337%1,52
Marti Otel İşletmeleri A.Ş.0,4476000,4476000,4294500,435500%0,00
Mazhar Zorlu Holding A.S.0,5750000,5875000,5125000,575000%0,00
Menderes Tekstil Sanayi ve Ticaret A.S.1,35541,35541,33081,3554%1,85
Merko Gıda Sanayi ve Ticaret A.Ş.1,33291,37731,31511,3329%-1,96
Metro Ticari ve Mali Yatirimlar Holding A.S.2,34052,42882,25212,3405%-1,85
Metro Yatirim Ortakligi A.S.0,8666700,9166700,8666700,866670%-1,89
Migros Ticaret Anonim Sirketi5,00005.066.670,004.866.670,005.066.670,00%-2,56
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.1,45961,45961,39521,4166%1,54
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,5462500,5541600,5383300,546250%-1,43
Mondi Turkey Corrugated Cardboard Inc.0,5462470,5541640,5383310,546247%-1,43
Net Holding A.S.1,06311,08351,02221,0631%-1,89
Netas Telekomunikasyon A.S.7,30007,30007,10007,3000%0,00
Nuh Cimento Sanayi A.S.1,38331,38331,36671,3833%-2,35
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,5000000,5125000,5000000,500000%-1,23
Otokar Otomotiv ve Savunma Sanayi A.Ş.2,72042,82922,66602,7204%-1,96
Oyak Cimento Fabrikalari A.S.0,1630250,1630250,1560380,156038%-4,29
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0026760,0026760,0025650,002676%-2,05
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.10,700010,70009,900010,7000%9,74
Parsan Makina Parçaları Sanayi A.Ş.0,1621700,1701500,1595200,162170%0,00
Penguen Gıda Sanayi A.Ş.1,33821,37641,33821,3382%0,00
Petkim Petrokimya Holding A.S.0,6345600,6742200,6213400,634560%-4,00
Petrokent Turizm A.Ş.3,51903,51903,51903,5190%-6,76
Pınar Entegre Et ve Un Sanayi A.Ş.0,0351190,0351190,0351190,035119%0,00
Pinar Su Sanayi ve Ticaret A.S.0,0366020,0366020,0353610,035981%-1,70
Pinar Sut Mamulleri Sanayii A.S.0,0886690,0903110,0886690,088669%-5,26
QNB Bank A.Ş.0,1324590,1372580,1295790,132459%-3,50
QNB Finansal Kiralama A.S.0,3457700,3564100,3404600,345770%1,56
QNB Finansal Kiralama A.Ş.0,0398840,0411080,0391500,039884%1,87
QNB Finansbank A.Ş.0,2166800,2245600,2127400,216680%-3,51
Ral Yatirim Holding A.S.2,34952,34952,34952,3495%0,00
Ray Sigorta A.S.2,02512,06651,98382,0251%0,00
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,5300000,5400000,5200000,530000%-1,85
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.1,86521,89981,79621,8652%3,85
Sanko Pazarlama İthalat İhracat A.Ş.5,32085,32085,20765,3208%0,00
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0410000,0420000,0400000,041000%-2,38
Sasa Polyester Sanayi A.Ş.0,0062180,0064250,0060110,006218%-1,65
Selcuk Gida Endustri Ihracat A.S.31,378531,919529,755431,3785%-4,92
Serve Film Prodüksiyon Eglence A.S.2,07502,17502,07502,0750%-3,49
Soktas Tekstil Sanayi ve Ticaret A.S.0,4288400,4288400,4116900,428840%-3,85
Sonmez Filament Sentetik A.S.0,7571400,7571400,7142900,757140%17,78
Sonmez Pamuklu Sanayii A.S.0,0819670,0819670,0753210,081967%6,94
Söke Değirmencilik Sanayi ve Ticaret A.Ş.7,00007,00006,85006,8500%-2,14
Şekerbank T.A.Ş.0,1635700,1635700,1537600,157030%0,00
Tat Gida Sanayi A.S.0,8740700,8888900,8592600,874070%1,72
Tek Art Insaat Ticaret Turizm A.S.2,47252,51922,42592,4725%-1,85
Tera Finansal Yatırımlar Holding A.Ş.0,3010950,3010950,3010950,301095%0,00
Tera Yatirim Teknoloji Holding A.Ş.0,4050650,4050650,4050650,405065%-1,39
Tofas Turk Otomobil Fabrikasi A.S.0,7362000,7634700,7225700,736200%0,00
Tukas Gida Sanayi ve Ticaret A.S.0,3481480,3611110,3388880,348148%-3,59
Tupras Turkiye Petrol Rafinerileri A.S.1,17271,19401,13011,1727%0,00
Turcas Petrol A.S.0,5532000,5909200,5532000,553200%-6,38
Turk Prysmian Kablo ve Sistemleri A.S.0,4196900,4196900,4123300,419690%-1,72
Turk Sise ve Cam Fabrikalari A.S.0,1973200,1973200,1865600,193740%-1,81
Turkcell Iletisim Hizmetleri A.S.1,36341,37891,34801,3634%-1,12
Turkish Airlines Inc.0,0011400,0011400,0011000,001130%-0,88
Turkiye Sigorta A.S.0,0149590,0149590,0144770,014718%-1,61
Turkiye Sınai Kalkınma Bankası A.Ş.0,1637800,1678700,1566600,156660%-2,22
Türk Tuborg Bira ve Malt Sanayii A.Ş.0,6714500,6714500,6104100,671450%-1,28
Türkiye Garanti Bankası A.Ş.0,4112800,4112800,3913100,399300%0,00
Türkiye Kalkınma ve Yatırım Bankası A.Ş.1,53721,53721,38601,4868%-1,67
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,3644100,3728800,3644100,364410%-6,52
Usak Seramik Sanayii A.S.0,0870140,0889480,0857250,087014%3,85
Vakif Finansal Kiralama A.S.0,0054620,0054620,0052570,005257%-2,38
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0380930,0380930,0362190,036844%0,00
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,3050500,3088700,3012400,305050%-1,24
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,1677800,1677800,1618900,167780%0,00
Vestel Elektronik Sanayi ve Ticaret A.S.2,85002,90002,80002,8500%1,79
Viking Kagit ve Seluloz A.S.0,5987400,5987400,5747900,598740%-2,60
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0450000,0480000,0430000,045000%0,00
Yapi ve Kredi Bankasi A.S.0,8260400,8515900,8090100,826040%0,00
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,1704200,1704200,1672700,170420%1,88
Yesil Yapi Endustrisi A.S.2,10242,10242,00682,0387%-1,54
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0381370,0381370,0381370,038137%4,63
Zorlu Enerji Elektrik Üretim A.Ş.278,15286,98278,15278,15%-1,56