Amerikan Doları 50,0399 %0,04Euro 56,2004 %0,05Gram Altın 6.573,50 %0,08Ons Altın 4.063,06 %0,04Brent Petrol 94,0854 %-1,15EUR/USD 1,1231 %0,01Bitcoin 80.528,01 %0,49Ethereum 2.430,01 %0,37

16 Mayıs 2000 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,5608460,5608460,5396820,560846%-3,64
Afyon Çimento Sanayi T.A.Ş.0,0943700,0957300,0902600,094370%-2,81
Akbank T.A.Ş.6,00116,13755,86476,0011%-2,22
Akçansa Çimento Sanayi ve Ticaret A.Ş.2,62862,68572,62862,6286%0,00
Akin Tekstil A.S.12,000012,000011,750011,7500%-4,08
Aksa Akrilik Kimya Sanayii A.Ş.24,676624,973924,379324,6766%-1,19
Aksigorta A.Ş.1,15691,17841,13551,1569%-1,82
Alarko Carrier Sanayi ve Ticaret A.S.9,37509,50009,37509,3750%-2,60
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0294350,0298750,0281170,029435%0,00
Alarko Holding A.Ş.1,80451,82711,75941,8045%2,56
Alcatel Lucent Teletas Telekomunikasyon A.S.8,99079,14318,68608,9907%0,00
Altinyunus Cesme Turistik Inc.33,500034,000033,000033,5000%-2,90
Anadolu Anonim Türk Sigorta Şirketi9,07939,27258,88619,0793%-2,08
Anadolu Efes Biracilik ve Malt Sanayii A.S.16,500016,750016,250016,5000%-1,49
Anadolu Grubu Holding A.S.0,0457690,0457690,0444230,045769%-2,86
Anadolu Hayat Emeklilik A.S.13,950314,448513,701213,9503%-3,45
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,10971,12651,09291,1097%-1,49
Arcelik A.S.6,571919,71586,57196,5719%2,11
Arsan Tekstil Sanayi ve Ticaret A.S.11,527811,527810,833310,8333%4,00
Aselsan Elektronik Sanayi Ve Ticaret A.S.8,70348,82108,46828,7034%-1,33
Ata Gayrimenkul Yatirim Ortakligi A.S.0,7281500,7281500,7138700,728150%0,00
Atlantis Yatirim Holding A.S.0,8915900,9075100,8597400,891590%0,00
Atlas Yatırım Ortaklığı A.Ş.0,6558300,6656200,6460400,655830%-4,28
Avrasya Gayrimenkul Yatirim Ortakligi A.S.5,66675,90954,77625,6667%2,94
Aygaz A.S.63,000063,000061,000061,0000%-1,61
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,55311,55311,48031,5531%1,59
Bak Ambalaj Sanayi ve Ticaret A.S.1,77701,77701,71681,7469%0,00
Banvit Bandirma Vitaminli Yem Sanayii A.S.2,76422,76422,67962,7642%1,03
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0387210,0387210,0374510,038721%-1,61
Batisoke Cimento Sanayi ve Ticaret A.S.0,3545700,3545700,3386300,346600%-2,25
Big Medya Teknoloji Anonim Sirketi132,41132,41127,41129,91%-1,89
Birlik Mensucat Fabric Industry and Trade Inc.5,09805,18025,01575,0980%0,00
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.1,16671,21431,09521,1667%0,00
Borusan Yatirim ve Pazarlama A.S.20,000020,333319,666720,0000%-1,64
Bosch Fren Sistemleri A.Ş.1,71001,73001,67001,7100%-2,29
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0359090,0359090,0359090,035909%0,00
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,03661,04881,01221,0366%-1,16
Burcelik Bursa Celik Dokum Sanayi A.S.0,0373070,0376920,0373070,037307%-3,00
Bursa Cimento Fabrikasi A.S.0,9449800,9449800,9271500,944980%0,00
Celik Halat ve Tel Sanayii A.S.15,000015,227314,090915,0000%3,12
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,5609200,5609200,5425300,551720%-3,23
Cim Beton Hazirbeton Prefabrication A.S.14,500014,500013,750014,0000%-1,75
Cimentas Izmir Cimento Fabrikasi A.S.27,000029,500027,000027,0000%0,00
Coca-Cola İçecek A.Ş.8,30008,40008,20008,3000%-2,35
Cosmos Yatirim Holding A.S.0,5654800,5654800,5480800,556780%0,00
Çelebi Hava Servisi A.Ş.51,000051,000049,500049,5000%-4,81
Çimsa Çimento Sanayi ve Ticaret A.Ş.2,04862,04861,97922,0486%0,00
Dagi Yatirim Holding A.S.1,37401,37401,29441,3541%0,00
Dardanel Onentas Gida Sanayi A.S.1,77501,80001,72501,7750%-1,39
Demisas Dokum Emaye Sanayi A.S.0,2600600,2687200,2600600,260060%-3,22
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.2,95003,00002,85002,9500%0,00
Derimod Konfeksiyon Ayakkabi A.S.18,750020,000018,250018,7500%1,35
Deva Holding A.S.0,2710400,2710400,2614700,267850%0,00
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.3,60003,60003,55003,6000%0,00
Dogan Burda Magazine Publishing and Media Inc.132,41132,41127,41129,91%-1,89
Dogan Sirketler Grubu Holdings A.S.2,00952,00951,94671,9781%-3,08
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.2,29132,35162,26112,2913%0,00
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.2,29132,35162,26112,2913%0,00
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,3685300,3798700,3628600,368530%-1,52
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.21,327021,327020,379220,6161%-3,33
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.10.750.000,0011.000.000,0010.750.000,0010.750.000,00%0,00
Eczacibasi Yatirim Holding A.S.6,33336,40006,26676,3333%0,00
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.12,521012,521012,039412,0394%2,04
Ege Endustri ve Ticaret A.S.7,77787,88897,55567,7778%0,00
Ege Profil ve Sanayi A.S.0,0318300,0334410,0314270,031830%-2,47
Ege Seramik Sanayi ve Ticaret A.Ş.1,43031,47881,40611,4303%-1,67
Egeplast Ege Plastik Ticaret ve Sanayi A.S.17,250017,500017,250017,2500%-2,82
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,3155600,3200000,3155600,315560%0,00
Emek Elektrik Endüstrisi A.Ş.3,30943,30943,15903,3094%4,76
Eminis Ambalaj A.S.3,42243,42243,22873,3579%-3,70
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,30501,31951,29051,3050%-2,17
Eregli Demir ve Celik Fabrikalari T.A.S.0,2439390,2478110,2400670,243939%-1,56
Federal-Mogul Izmit Piston1,21431,24291,21431,2143%0,00
Ford Otomotiv Sanayi A.Ş.0,3500000,3550000,3450000,350000%-1,41
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0046450,0046940,0045460,004645%-3,09
Garanti Faktoring A.S.0,8810600,9036600,8584700,881060%0,00
Garanti Yatirim Ortakligi A.S.0,1119400,1119400,1084900,111940%-1,51
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0326910,0333200,0314340,032691%-3,71
Goodyear Lastikleri T.A.Ş.0,9489990,9710680,9269290,948999%-1,15
Göltaş Göller Bölgesi Çimento A.Ş.2,90002,90002,80002,9000%-1,69
GSD Denizcilik Gayrimenkul A.Ş.1,92661,95501,87001,9266%0,00
GSD Holding A.S.0,3450600,3450600,3407500,340750%0,00
Gubre Fabrikalari T.A.S.0,1403400,1440800,1365900,140340%-1,31
Hacı Ömer Sabancı Holding A.Ş.2,71372,71372,65202,7137%0,00
Hektaş Ticaret T.A.Ş.0,0412110,0412110,0397130,040462%-3,57
Hürriyet Gazetecilik ve Matbaacılık A.Ş.2,60212,60212,50202,5521%0,00
ICBC Turkey Bank A.S.3,45003,50003,40003,4500%-2,82
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.21,750022,000021,000021,7500%3,57
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,3431100,3514800,3263700,343110%-1,20
Ihlas Holding A.S.13,946414,142813,750013,9464%-1,39
Intema Insaat ve Tesisat Malzeme A.S.27,000027,000026,000026,5000%-1,85
Is Finansal Kiralama A.S.0,2427800,2461100,2328100,242780%-1,35
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,31421,36121,26731,3142%-3,45
Isiklar Enerji ve Yapı Holding A.Ş.7,60007,60007,30007,6000%-1,30
Izmir Demir Celik Sanayi A.S.1,55621,57701,53551,5562%-1,32
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,7211100,7538900,7047200,721110%-2,22
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,1471900,1471900,1422800,145550%-2,20
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,1085000,1105500,1064600,108500%-1,85
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,1428800,1428800,1349400,137590%-1,88
Karsan Otomotiv Sanayii ve Ticaret A.S.9,01159,25188,89139,0115%-1,32
Karsu Tekstil Sanayii ve Ticaret A.S.0,6133300,6200000,6066700,613330%0,00
Kartonsan Karton Sanayi ve Ticaret A.Ş.30,000030,000028,571429,6429%0,00
Kent Gıda Maddeleri Sanayii A.Ş.0,0105000,0105000,0102500,010500%0,00
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,2779900,2816000,2743800,277990%-1,28
Kervansaray Yatirim Holding A.S.0,8062500,8247900,8062500,806250%-1,14
Klimasan Klima Sanayi ve Ticaret A.Ş.2,08332,08332,00762,0833%1,85
Koç Holding A.Ș.93,266397,505791,146693,2663%-2,22
Konfrut Gida Sanayi ve Ticaret A.S.0,0445310,0445310,0429680,043750%0,00
Konya Cimento Sanayii A.S.15,500015,750015,500015,5000%-6,06
Kordsa Teknik Tekstil A.S.0,2836400,2865640,2807160,283640%0,00
Kristal Kola ve Meşrubat Sanayi A.Ş.13,030213,030212,646913,0302%3,03
Kütahya Porselen Sanayi A.Ş.0,5714300,5844200,5714300,571430%-1,12
Luks Kadife Ticaret Sanayii A.S.1,75241,99001,72261,7524%-10,61
Lydia Holding AS4,61484,61484,50744,5074%-2,33
Makina Takim Endustrisi A.S.1,72951,72951,66121,7295%1,33
Marmaris Altinyunus Turistik Tesisler A.S.3,56483,61113,56483,5648%-1,28
Marshall Boya ve Vernik Sanayi A.Ş.22,749122,749122,108322,7491%0,00
Marti Otel İşletmeleri A.Ş.1,28231,28231,23391,2581%-1,89
Mazhar Zorlu Holding A.S.1,18001,22001,16001,1800%3,51
Merko Gıda Sanayi ve Ticaret A.Ş.1,95001,98001,95001,9500%-2,50
Metro Ticari ve Mali Yatirimlar Holding A.S.5,03425,12254,85765,0342%0,00
Migros Ticaret Anonim Sirketi27,000027.333.300,0026.666.700,0027.333.300,00%-1,21
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.4,61484,61484,50744,5074%-2,33
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,9077700,9288800,8972200,907770%-3,37
Mondi Turkey Corrugated Cardboard Inc.0,9077730,9288840,8972180,907773%-3,37
Net Holding A.S.5,23355,31535,07005,2335%0,00
Netas Telekomunikasyon A.S.8,20008,30008,00008,2000%-1,20
Nuh Cimento Sanayi A.S.3,12503,12502,91673,0417%-2,67
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.1,18751,21251,17501,1875%-1,04
Otokar Otomotiv ve Savunma Sanayi A.Ş.14,799015,234314,799014,7990%-2,86
Oyak Cimento Fabrikalari A.S.13,016513,016512,603313,0165%3,28
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0066350,0066350,0064960,006635%-0,84
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.1,97501,97501,92501,9500%-2,50
Parsan Makina Parçaları Sanayi A.Ş.0,3367600,3456200,3278900,336760%-2,56
Penguen Gıda Sanayi A.Ş.1,20431,20431,18521,2043%-1,56
Petkim Petrokimya Holding A.S.0,8725200,8857400,8593000,872520%1,54
Petrokent Turizm A.Ş.5,61005,61005,30405,6100%-1,79
Pınar Entegre Et ve Un Sanayi A.Ş.0,0529760,0535710,0529760,052976%0,00
Pinar Su Sanayi ve Ticaret A.S.0,0961580,0961580,0930560,096158%0,00
Pinar Sut Mamulleri Sanayii A.S.0,1970440,2011490,1970440,197044%-2,04
QNB Bank A.Ş.1,83161,85341,78791,8316%-2,33
QNB Finansal Kiralama A.S.4,01754,01753,92624,0175%0,00
QNB Finansal Kiralama A.Ş.4,01744,01743,92614,0174%0,00
QNB Finansbank A.Ş.1,83151,85341,78791,8315%-2,33
Ray Sigorta A.S.8,67929,09258,47258,6792%2,94
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0880000,0880000,0860000,088000%2,33
Sasa Polyester Sanayi A.Ş.0,0091200,0092240,0088090,009120%-2,23
Soktas Tekstil Sanayi ve Ticaret A.S.0,4116900,4116900,3730900,403110%3,30
Sonmez Filament Sentetik A.S.6,21436,28576,14296,2143%0,00
Sonmez Pamuklu Sanayii A.S.87,000088,000087,000087,0000%-3,33
Söke Değirmencilik Sanayi ve Ticaret A.Ş.8,20008,28008,05008,2800%4,81
Şekerbank T.A.Ş.0,5430500,5430500,5234200,529970%-1,22
Tat Gida Sanayi A.S.1,81481,85181,74071,8148%0,00
Tera Finansal Yatırımlar Holding A.Ş.0,4946560,4946560,4659800,487487%0,00
Tera Yatirim Teknoloji Holding A.Ş.0,9470550,9470550,9470550,947055%-1,19
Tofas Turk Otomobil Fabrikasi A.S.1,43151,46561,39741,4315%0,00
Tukas Gida Sanayi ve Ticaret A.S.1,00001,03701,00001,0000%-5,26
Tupras Turkiye Petrol Rafinerileri A.S.1,51391,53521,47121,5139%0,00
Turcas Petrol A.S.1,14411,15671,11901,1441%-1,09
Turk Prysmian Kablo ve Sistemleri A.S.31,875032,575631,875031,8750%0,00
Turk Sise ve Cam Fabrikalari A.S.0,3049500,3049500,2941900,297780%-1,19
Turkish Airlines Inc.0,0017400,0017400,0016800,001740%1,75
Turkiye Sigorta A.S.0,0328140,0328140,0318490,032332%0,00
Turkiye Sınai Kalkınma Bankası A.Ş.0,4201400,4306300,4014400,413020%0,00
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,53481,53481,43011,4999%-1,15
Türkiye Garanti Bankası A.Ş.0,6788100,6788100,6628400,670820%0,00
Türkiye Kalkınma ve Yatırım Bankası A.Ş.9,19829,19828,56828,8202%-6,67
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,5508500,5762700,5508500,550850%1,56
Usak Seramik Sanayii A.S.0,2159250,2320380,2094790,215925%-10,67
Vakif Finansal Kiralama A.S.0,0130800,0130800,0125670,012695%7,61
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0661040,0661040,0653070,066104%0,00
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,4499500,4575800,4423300,449950%-3,28
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2884600,2914000,2825700,288460%1,03
Vestel Elektronik Sanayi ve Ticaret A.S.5,42865,50005,35715,4286%-2,56
Viking Kagit ve Seluloz A.S.0,7184900,7344500,7105000,718490%-1,10
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0810000,0840000,0810000,081000%0,00
Yapi ve Kredi Bankasi A.S.16,750017,000016,500016,7500%-1,47
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,3550500,3550500,3471600,355050%-2,17
Yesil Yapi Endustrisi A.S.44,570144,570143,557244,5701%-1,12
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0691870,0702000,0691870,069187%-5,96