Amerikan Doları 50,0399 %0,04Euro 56,1942 %0,04Gram Altın 6.573,50 %0,08Ons Altın 4.063,06 %0,04Brent Petrol 94,0854 %-1,15EUR/USD 1,1230 %-0,00Bitcoin 80.544,01 %0,51Ethereum 2.429,64 %0,36

18 Mayıs 2000 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,5291000,5502640,5291000,529100%-3,85
Afyon Çimento Sanayi T.A.Ş.0,0889000,0916300,0889000,088900%-2,98
Akbank T.A.Ş.5,59195,72835,31925,5919%-6,82
Akçansa Çimento Sanayi ve Ticaret A.Ş.2,45712,51432,40002,4571%-2,27
Akin Tekstil A.S.11,000011,000010,500010,7500%-2,27
Aksa Akrilik Kimya Sanayii A.Ş.22,892823,784722,298222,8928%-4,94
Aksigorta A.Ş.1,04981,09261,02841,0498%-5,77
Alarko Carrier Sanayi ve Ticaret A.S.8,87509,12508,75008,8750%-1,39
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0281170,0281170,0272390,028117%-1,54
Alarko Holding A.Ş.1,69181,71431,64661,6918%-2,60
Alcatel Lucent Teletas Telekomunikasyon A.S.8,53368,83848,22888,5336%-3,45
Altinyunus Cesme Turistik Inc.31,000032,500031,000031,0000%-4,62
Anadolu Anonim Türk Sigorta Şirketi8,69308,88618,49988,6930%0,00
Anadolu Efes Biracilik ve Malt Sanayii A.S.16,000016,500015,500016,0000%-1,54
Anadolu Grubu Holding A.S.0,0430760,0444230,0430760,043076%-3,03
Anadolu Hayat Emeklilik A.S.12,953913,452112,704812,9539%-5,45
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,02561,05920,9919961,0256%-6,15
Arcelik A.S.6,436419,30936,16546,1654%-5,21
Arsan Tekstil Sanayi ve Ticaret A.S.10,000010,00008,88899,4444%-6,85
Aselsan Elektronik Sanayi Ve Ticaret A.S.8,58588,70348,23308,5858%0,00
Ata Gayrimenkul Yatirim Ortakligi A.S.0,7281500,7567000,7138700,728150%2,00
Atlantis Yatirim Holding A.S.0,8915900,9075100,8915900,891590%0,00
Atlas Yatırım Ortaklığı A.Ş.0,6166700,6264600,5971000,616670%-4,55
Avrasya Gayrimenkul Yatirim Ortakligi A.S.5,18105,26195,18105,1810%-12,33
Aygaz A.S.61,000061,000058,000059,0000%-3,28
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,48031,48031,43181,4803%-1,61
Bak Ambalaj Sanayi ve Ticaret A.S.1,77701,77701,68671,7168%1,79
Banvit Bandirma Vitaminli Yem Sanayii A.S.2,79242,82062,70782,7924%1,02
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0361820,0374510,0355470,036182%-3,39
Batisoke Cimento Sanayi ve Ticaret A.S.0,3505800,3505800,3147300,326680%-4,65
Big Medya Teknoloji Anonim Sirketi127,41127,41124,91127,41%-1,92
Birlik Mensucat Fabric Industry and Trade Inc.4,68684,76914,68684,6868%-5,00
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.1,14291,19051,09521,1429%0,00
Borusan Yatirim ve Pazarlama A.S.19,333319,666718,666719,3333%-1,70
Bosch Fren Sistemleri A.Ş.1,67001,67001,62001,6700%0,00
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0348530,0348530,0334450,034149%-3,00
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.0,9756100,9878000,9512200,975610%-2,44
Burcelik Bursa Celik Dokum Sanayi A.S.0,0384610,0400000,0373070,038461%2,04
Bursa Cimento Fabrikasi A.S.0,9271500,9271500,8914900,927150%-1,89
Celik Halat ve Tel Sanayii A.S.14,318214,545514,090914,3182%-1,56
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,5057500,5057500,4781600,505750%0,00
Cim Beton Hazirbeton Prefabrication A.S.13,750013,750013,250013,7500%-1,79
Cimentas Izmir Cimento Fabrikasi A.S.26,500027,000026,500026,5000%-1,85
Coca-Cola İçecek A.Ş.8,00008,20007,80008,0000%-2,44
Cosmos Yatirim Holding A.S.0,5393800,5393800,5045800,521980%-1,64
Çelebi Hava Servisi A.Ş.49,000049,000045,000047,5000%-3,06
Çimsa Çimento Sanayi ve Ticaret A.Ş.1,87501,94441,84031,8750%-3,57
Dagi Yatirim Holding A.S.1,31431,31431,25461,2546%-4,55
Dardanel Onentas Gida Sanayi A.S.1,72501,75001,70001,7250%-2,82
Demisas Dokum Emaye Sanayi A.S.0,2557200,2600600,2470500,255720%-4,84
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.2,75002,85002,70002,7500%-1,79
Derimod Konfeksiyon Ayakkabi A.S.18,500019,250018,500018,5000%-2,63
Deva Holding A.S.0,2614700,2614700,2519100,255100%-2,44
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.3,40003,40003,30003,4000%-1,45
Dogan Burda Magazine Publishing and Media Inc.127,41127,41124,91127,41%-1,92
Dogan Sirketler Grubu Holdings A.S.1,94671,94671,82111,8839%-3,23
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.2,29132,29132,26112,2913%-1,30
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.2,29132,29132,26112,2913%-1,30
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,3401800,3628600,3288400,340180%-4,76
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.18,957318,957318,483418,9573%-3,61
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.10.000.000,0010.500.000,009.750.000,0010.000.000,00%-2,44
Eczacibasi Yatirim Holding A.S.5,93336,00005,73335,9333%-3,26
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.10,835510,83559,150010,1131%-6,67
Ege Endustri ve Ticaret A.S.7,44447,66677,33337,4444%-2,90
Ege Profil ve Sanayi A.S.0,0298150,0306210,0273980,029815%-5,13
Ege Seramik Sanayi ve Ticaret A.Ş.1,50301,52731,45461,5030%3,33
Egeplast Ege Plastik Ticaret ve Sanayi A.S.16,500016,750016,250016,5000%-2,94
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,2977800,3022200,2888900,297780%-2,90
Emek Elektrik Endüstrisi A.Ş.3,30943,38463,23423,3094%-4,35
Eminis Ambalaj A.S.3,09963,09962,97043,0996%0,00
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,26151,29051,23251,2615%-2,25
Eregli Demir ve Celik Fabrikalari T.A.S.0,2323230,2361950,2207070,232323%-1,64
Federal-Mogul Izmit Piston1,25711,27141,24291,2571%0,00
Ford Otomotiv Sanayi A.Ş.0,3400000,3450000,3300000,340000%-1,45
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0045460,0046450,0045460,004546%-1,07
Garanti Faktoring A.S.0,8810600,8923600,8697700,881060%0,00
Garanti Yatirim Ortakligi A.S.0,1067700,1067700,1033300,105050%0,00
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0301770,0314340,0295480,030177%-7,69
Goodyear Lastikleri T.A.Ş.0,9048590,9269290,9048590,904859%-2,38
Göltaş Göller Bölgesi Çimento A.Ş.2,75002,80002,70002,7500%-3,51
GSD Denizcilik Gayrimenkul A.Ş.1,84161,87001,81331,8416%-2,99
GSD Holding A.S.0,3450600,3450600,3450600,345060%3,90
Gubre Fabrikalari T.A.S.0,1309800,1347200,1309800,130980%-2,78
Hacı Ömer Sabancı Holding A.Ş.2,55952,65202,49782,5595%-2,35
Hektaş Ticaret T.A.Ş.0,0382140,0382140,0352170,036715%-3,92
Hürriyet Gazetecilik ve Matbaacılık A.Ş.2,35192,35192,15182,3019%-2,13
ICBC Turkey Bank A.S.3,65003,65003,15003,6500%7,35
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.21,000022,500020,500021,0000%-1,18
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,3472900,3514800,3347400,347290%-2,35
Ihlas Holding A.S.13,750013,946413,357113,7500%0,00
Intema Insaat ve Tesisat Malzeme A.S.27,000027,000025,000025,5000%2,00
Is Finansal Kiralama A.S.0,2328100,2394600,2261500,232810%0,00
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,24381,29081,17341,2438%-3,64
Isiklar Enerji ve Yapı Holding A.Ş.7,10007,30007,00007,1000%-6,58
Izmir Demir Celik Sanayi A.S.1,47321,51481,45251,4732%-4,05
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,7211100,7702800,6719400,721110%2,33
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,1422800,1422800,1373800,140650%-2,27
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,1003100,1044100,0982700,100310%-3,93
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,1323000,1323000,1270000,129650%-3,92
Karsan Otomotiv Sanayii ve Ticaret A.S.8,41078,65108,17048,4107%-4,11
Karsu Tekstil Sanayii ve Ticaret A.S.0,6066700,6133300,5866700,606670%-2,15
Kartonsan Karton Sanayi ve Ticaret A.Ş.30,000030,000028,214328,5714%-3,61
Kent Gıda Maddeleri Sanayii A.Ş.0,0097000,0101000,0097000,009700%-3,00
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,2635500,2743800,2599400,263550%-2,67
Kervansaray Yatirim Holding A.S.0,8062500,8062500,7877200,806250%-1,14
Klimasan Klima Sanayi ve Ticaret A.Ş.1,93182,00761,89391,9318%-5,56
Koç Holding A.Ș.86,907291,146680,548186,9072%-4,65
Konfrut Gida Sanayi ve Ticaret A.S.0,0421870,0421870,0390620,041406%-3,64
Konya Cimento Sanayii A.S.14,750015,000014,250014,7500%-4,84
Kordsa Teknik Tekstil A.S.0,2602470,2631710,2543990,260247%-5,32
Kristal Kola ve Meşrubat Sanayi A.Ş.12,455312,455312,072112,2637%-3,03
Kütahya Porselen Sanayi A.Ş.0,5324700,5389600,5324700,532470%-1,20
Luks Kadife Ticaret Sanayii A.S.1,75241,75241,72261,7524%-3,28
Lydia Holding AS4,40014,40014,18554,4001%-2,38
Makina Takim Endustrisi A.S.1,61571,63851,57021,6157%-2,74
Marmaris Altinyunus Turistik Tesisler A.S.3,33333,47223,33333,3333%-5,26
Marshall Boya ve Vernik Sanayi A.Ş.21,787922,428721,467521,7879%-2,86
Marti Otel İşletmeleri A.Ş.1,18551,18551,10081,1250%-3,12
Mazhar Zorlu Holding A.S.1,12001,14001,10001,1200%-1,75
Merko Gıda Sanayi ve Ticaret A.Ş.1,88001,95001,88001,8800%-1,05
Metro Ticari ve Mali Yatirimlar Holding A.S.4,68094,76924,59264,6809%-3,64
Migros Ticaret Anonim Sirketi26,333327.333.300,0025.666.700,0027.333.300,00%-2,38
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.4,40014,40014,18554,4001%-2,38
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,8655500,8761100,8233300,865550%-4,65
Mondi Turkey Corrugated Cardboard Inc.0,8655510,8761070,8233290,865551%-4,65
Net Holding A.S.4,82464,90644,66114,8246%-3,28
Netas Telekomunikasyon A.S.8,10008,30007,80008,1000%-1,22
Nuh Cimento Sanayi A.S.3,04173,04172,91673,0000%-2,70
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.1,28751,32501,26251,2875%3,00
Otokar Otomotiv ve Savunma Sanayi A.Ş.13,710814,146113,275613,7108%-5,97
Oyak Cimento Fabrikalari A.S.12,809912,809912,396712,6033%-1,61
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0065520,0066350,0064120,006552%-1,25
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.1,90001,90001,67501,7250%-5,48
Parsan Makina Parçaları Sanayi A.Ş.0,3101700,3190300,2968800,310170%-6,67
Penguen Gıda Sanayi A.Ş.1,14701,18521,14701,1470%-3,23
Petkim Petrokimya Holding A.S.0,8328600,8460800,8196400,832860%-1,56
Petrokent Turizm A.Ş.5,10005,20205,10005,1000%-1,96
Pınar Entegre Et ve Un Sanayi A.Ş.0,0505950,0517850,0505950,050595%-3,41
Pinar Su Sanayi ve Ticaret A.S.0,0930560,0930560,0884030,088403%-5,00
Pinar Sut Mamulleri Sanayii A.S.0,1847290,1888340,1847290,184729%-4,26
QNB Bank A.Ş.1,67891,76611,63531,6789%-7,23
QNB Finansal Kiralama A.S.3,92624,10883,83493,9262%0,00
QNB Finansal Kiralama A.Ş.3,92614,10873,83483,9261%0,00
QNB Finansbank A.Ş.1,67891,76611,63531,6789%-7,23
Ray Sigorta A.S.8,26598,67928,01798,2659%0,00
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0810000,0830000,0790000,081000%-3,57
Sasa Polyester Sanayi A.Ş.0,0088090,0090170,0087060,008809%-2,31
Soktas Tekstil Sanayi ve Ticaret A.S.0,4074000,4074000,3859600,385960%-5,26
Sonmez Filament Sentetik A.S.5,78575,78575,71435,7857%-3,57
Sonmez Pamuklu Sanayii A.S.84,000086,000084,000084,0000%-3,45
Söke Değirmencilik Sanayi ve Ticaret A.Ş.7,45007,48007,35007,4800%-3,48
Şekerbank T.A.Ş.0,5299700,5299700,5234200,523420%0,00
Tat Gida Sanayi A.S.1,70371,70371,59261,7037%-4,17
Tera Finansal Yatırımlar Holding A.Ş.0,4731490,4731490,4516420,451642%-4,55
Tera Yatirim Teknoloji Holding A.Ş.0,9014130,9014130,9014130,901413%-2,47
Tofas Turk Otomobil Fabrikasi A.S.1,36331,43151,32931,3633%-4,76
Tukas Gida Sanayi ve Ticaret A.S.0,9814810,9814810,9444440,981481%0,00
Tupras Turkiye Petrol Rafinerileri A.S.1,42861,51391,38591,4286%-4,29
Turcas Petrol A.S.1,09381,09381,06871,0938%0,00
Turk Prysmian Kablo ve Sistemleri A.S.29,423130,123629,072829,4231%-4,55
Turk Sise ve Cam Fabrikalari A.S.0,2977800,2977800,2762500,290600%-1,22
Turkish Airlines Inc.0,0016800,0016800,0015900,001650%-1,79
Turkiye Sigorta A.S.0,0308840,0308840,0299190,030401%-1,56
Turkiye Sınai Kalkınma Bankası A.Ş.0,4272600,4379300,4059000,405900%0,00
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,44761,44761,41271,4127%-3,57
Türkiye Garanti Bankası A.Ş.0,6388800,6388800,5909600,614920%-6,10
Türkiye Kalkınma ve Yatırım Bankası A.Ş.8,44228,44228,31628,4422%0,00
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,5423700,5593200,5339000,542370%0,00
Usak Seramik Sanayii A.S.0,2030330,2062560,1933650,203033%0,00
Vakif Finansal Kiralama A.S.0,0128230,0128230,0124380,012695%1,02
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0637150,0637150,0605290,062918%-2,47
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,4270700,4347000,4042000,427070%0,00
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2825700,2914000,2766800,282570%-3,03
Vestel Elektronik Sanayi ve Ticaret A.S.5,21435,28574,57145,2143%1,39
Viking Kagit ve Seluloz A.S.0,7025200,7105000,6865500,702520%1,15
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0810000,0810000,0750000,078000%-2,50
Yapi ve Kredi Bankasi A.S.15,500016,750015,000015,5000%-7,46
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,3392700,3392700,3313800,339270%-2,27
Yesil Yapi Endustrisi A.S.42,544242,544241,024842,0377%-2,35
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0658120,0675000,0658120,065812%-3,94