Amerikan Doları 50,0442 %0,05Euro 56,2825 %0,20Gram Altın 6.621,00 %0,80Ons Altın 4.091,82 %0,75Brent Petrol 94,4902 %-0,73EUR/USD 1,1247 %0,15Bitcoin 80.530,00 %0,49Ethereum 2.420,43 %-0,02

22 Mayıs 2000 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,5502640,5502640,5291000,550264%4,00
Afyon Çimento Sanayi T.A.Ş.0,0889000,0889000,0875300,088900%0,00
Akbank T.A.Ş.5,34645,45555,18285,3464%-4,39
Akçansa Çimento Sanayi ve Ticaret A.Ş.2,40002,45712,34292,4000%-2,33
Akin Tekstil A.S.10,250010,250010,000010,2500%-4,65
Aksa Akrilik Kimya Sanayii A.Ş.22,000822,298221,406222,0008%-3,90
Aksigorta A.Ş.1,04981,09261,02841,0498%0,00
Alarko Carrier Sanayi ve Ticaret A.S.8,25008,50008,25008,2500%-7,04
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0272390,0281170,0267990,027239%-3,12
Alarko Holding A.Ş.1,64661,66921,60151,6466%-2,67
Alcatel Lucent Teletas Telekomunikasyon A.S.8,53368,53368,07648,5336%0,00
Altinyunus Cesme Turistik Inc.32,000032,000030,500032,0000%3,23
Anadolu Anonim Türk Sigorta Şirketi8,49988,88618,30668,4998%-2,22
Anadolu Efes Biracilik ve Malt Sanayii A.S.15,500015,750015,000015,5000%-3,12
Anadolu Grubu Holding A.S.0,0417300,0417300,0390380,041730%-3,12
Anadolu Hayat Emeklilik A.S.13,701213,701212,953913,7012%5,77
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,9583690,9919960,9247420,958369%-6,56
Arcelik A.S.6,097618,29275,96215,9621%-3,30
Arsan Tekstil Sanayi ve Ticaret A.S.0,0356020,0356020,0332290,034415%-99,64
Aselsan Elektronik Sanayi Ve Ticaret A.S.8,23308,35068,11548,2330%-4,11
Ata Gayrimenkul Yatirim Ortakligi A.S.0,7138700,7281500,6995900,713870%-1,96
Atlantis Yatirim Holding A.S.0,7960600,8915900,7960600,796060%-10,71
Atlas Yatırım Ortaklığı A.Ş.0,5873100,6166700,5775200,587310%-4,76
Avrasya Gayrimenkul Yatirim Ortakligi A.S.4,85724,93814,85724,8572%-6,25
Aygaz A.S.60,000060,000056,000058,0000%-1,69
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,43181,43181,33471,4318%-3,28
Bak Ambalaj Sanayi ve Ticaret A.S.1,65661,65661,59631,6264%-5,26
Banvit Bandirma Vitaminli Yem Sanayii A.S.2,76422,82062,73602,7642%-1,01
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0355470,0368170,0349120,035547%-1,76
Batisoke Cimento Sanayi ve Ticaret A.S.0,3306600,3306600,3187100,326680%0,00
Big Medya Teknoloji Anonim Sirketi134,91134,91119,92124,91%-1,96
Birlik Mensucat Fabric Industry and Trade Inc.4,76914,85134,76914,7691%1,75
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.1,14291,16671,11901,1429%0,00
Borusan Yatirim ve Pazarlama A.S.18,666719,333318,000018,6667%-3,45
Bosch Fren Sistemleri A.Ş.1,60001,61001,60001,6000%-4,19
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0334450,0334450,0323890,032741%-4,12
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.0,9634100,9634100,9268300,963410%-1,25
Burcelik Bursa Celik Dokum Sanayi A.S.0,0380760,0396150,0373070,038076%-1,00
Bursa Cimento Fabrikasi A.S.0,8914900,9271500,8736600,891490%-3,85
Celik Halat ve Tel Sanayii A.S.13,636414,090913,636413,6364%-4,76
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,5057500,5057500,4689700,478160%-5,46
Cim Beton Hazirbeton Prefabrication A.S.13,500013,500013,000013,2500%-3,64
Cimentas Izmir Cimento Fabrikasi A.S.26,500027,000026,000026,5000%0,00
Coca-Cola İçecek A.Ş.7,90008,20007,70007,9000%-1,25
Cosmos Yatirim Holding A.S.0,5219800,5219800,4871800,495880%-5,00
Çelebi Hava Servisi A.Ş.45,000045,000043,500044,5000%-6,32
Çimsa Çimento Sanayi ve Ticaret A.Ş.1,80561,87501,70141,8056%-3,70
Dagi Yatirim Holding A.S.1,25461,25461,15501,1749%-6,35
Dardanel Onentas Gida Sanayi A.S.1,70001,75001,67501,7000%-1,45
Demisas Dokum Emaye Sanayi A.S.0,2513900,2557200,2470500,251390%-1,69
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.2,80002,85002,60002,8000%1,82
Derimod Konfeksiyon Ayakkabi A.S.16,500017,000016,000016,5000%-10,81
Deva Holding A.S.0,2614700,2614700,2423400,242340%-5,00
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.3,20003,30003,15003,2000%-5,88
Dogan Burda Magazine Publishing and Media Inc.134,91134,91119,92124,91%-1,96
Dogan Sirketler Grubu Holdings A.S.1,85251,85251,66411,7583%-6,67
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.2,29132,32142,26112,2913%0,00
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.2,29132,32142,26112,2913%0,00
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,3175000,3345100,3175000,317500%-6,67
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.19,194319,194318,246518,9573%0,00
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.9.800.000,0010.300.000,009.700.000,009.800.000,00%-2,00
Eczacibasi Yatirim Holding A.S.5,73335,80005,60005,7333%-3,37
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.10,353910,35399,87239,8723%-2,38
Ege Endustri ve Ticaret A.S.7,33337,44447,22227,3333%-1,49
Ege Profil ve Sanayi A.S.0,0306210,0310240,0294120,030621%2,70
Ege Seramik Sanayi ve Ticaret A.Ş.1,47881,47881,45461,4788%-1,61
Egeplast Ege Plastik Ticaret ve Sanayi A.S.16,000016,250015,750016,0000%-3,03
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,2755600,2800000,2755600,275560%-7,46
Emek Elektrik Endüstrisi A.Ş.3,30943,45983,15903,3094%0,00
Eminis Ambalaj A.S.3,22873,22873,09963,0996%0,00
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,21801,31951,21801,2180%-3,45
Eregli Demir ve Celik Fabrikalari T.A.S.0,2245790,2323230,2129630,224579%-3,33
Federal-Mogul Izmit Piston1,25711,27141,24291,2571%0,00
Ford Otomotiv Sanayi A.Ş.0,3300000,3350000,3200000,330000%-2,94
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0042990,0043980,0042000,004299%-5,43
Garanti Faktoring A.S.0,8584700,8697700,8471800,858470%-2,56
Garanti Yatirim Ortakligi A.S.0,1033300,1033300,0947200,094720%-9,83
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0289190,0295480,0289190,028919%-4,17
Goodyear Lastikleri T.A.Ş.0,8717550,8827890,8386500,871755%-3,66
Göltaş Göller Bölgesi Çimento A.Ş.2,65002,70002,50002,6500%-3,64
GSD Denizcilik Gayrimenkul A.Ş.1,84161,87001,81331,8416%0,00
GSD Holding A.S.0,3925100,3925100,3925100,392510%13,75
Gubre Fabrikalari T.A.S.0,1272400,1291100,1178800,127240%-2,86
Hacı Ömer Sabancı Holding A.Ş.2,46702,55952,37452,4670%-3,61
Hektaş Ticaret T.A.Ş.0,0363410,0363410,0344670,036341%-1,02
Hürriyet Gazetecilik ve Matbaacılık A.Ş.2,20182,20182,05172,1518%-6,52
ICBC Turkey Bank A.S.3,35003,35003,20003,3500%-8,22
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.21,000021,250020,750021,0000%0,00
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,3389200,3431100,3263700,338920%-2,41
Ihlas Holding A.S.13,553514,142813,357113,5535%-1,43
Intema Insaat ve Tesisat Malzeme A.S.24,750024,750023,500024,0000%-5,88
Is Finansal Kiralama A.S.0,2361300,2394600,2294800,236130%1,43
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,19691,24381,12651,1969%-3,77
Isiklar Enerji ve Yapı Holding A.Ş.7,10007,20007,00007,1000%0,00
Izmir Demir Celik Sanayi A.S.1,41101,49401,39021,4110%-4,23
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,7047200,7211100,6883300,704720%-2,27
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,1406500,1406500,1292000,137380%-2,32
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,1309700,1309700,1283300,128330%-1,02
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0992900,1064600,0982700,099290%-1,02
Karsan Otomotiv Sanayii ve Ticaret A.S.8,05028,29067,80998,0502%-4,29
Karsu Tekstil Sanayii ve Ticaret A.S.0,5866700,5866700,5666700,586670%-3,30
Kartonsan Karton Sanayi ve Ticaret A.Ş.28,571428,571427,857127,8571%-2,50
Kent Gıda Maddeleri Sanayii A.Ş.0,0094000,0095000,0092000,009400%-3,09
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,2527200,2635500,2491100,252720%-4,11
Kervansaray Yatirim Holding A.S.0,7691900,7877200,7413800,769190%-4,60
Klimasan Klima Sanayi ve Ticaret A.Ş.1,89391,89391,81821,8939%-1,96
Koç Holding A.Ș.81,396083,939778,004581,3960%-6,34
Konfrut Gida Sanayi ve Ticaret A.S.0,0398430,0398430,0382810,039843%-3,77
Konya Cimento Sanayii A.S.14,500014,750014,000014,5000%-1,69
Kordsa Teknik Tekstil A.S.0,2543990,2573230,2456260,254399%-2,25
Kristal Kola ve Meşrubat Sanayi A.Ş.11,880411,880411,688811,8804%-3,13
Kütahya Porselen Sanayi A.Ş.0,5389600,5389600,5194800,538960%1,22
Luks Kadife Ticaret Sanayii A.S.1,72261,78201,69301,7226%-1,69
Lydia Holding AS4,42164,42164,07824,2070%-4,39
Makina Takim Endustrisi A.S.1,52471,61571,50201,5247%-5,63
Marmaris Altinyunus Turistik Tesisler A.S.3,33333,33333,05563,3333%0,00
Marshall Boya ve Vernik Sanayi A.Ş.21,467522,108321,147121,4675%-1,47
Marti Otel İşletmeleri A.Ş.1,14921,14921,01621,0767%-4,30
Mazhar Zorlu Holding A.S.1,08001,12001,06001,0800%-3,57
Merko Gıda Sanayi ve Ticaret A.Ş.1,80001,85001,80001,8000%-4,26
Metro Ticari ve Mali Yatirimlar Holding A.S.4,41604,68094,41604,4160%-5,66
Migros Ticaret Anonim Sirketi25,666726.666.700,0025.333.300,0026.666.700,00%1,27
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.4,42164,42164,07824,2070%-4,39
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,8338900,8444400,7916600,833890%-3,66
Mondi Turkey Corrugated Cardboard Inc.0,8338850,8444400,7916630,833885%-3,66
Net Holding A.S.4,66114,74294,57934,6611%-3,39
Netas Telekomunikasyon A.S.7,80008,10007,60007,8000%-3,70
Nuh Cimento Sanayi A.S.3,16673,16672,87502,8750%-4,17
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.1,47501,50001,35001,4750%14,56
Otokar Otomotiv ve Savunma Sanayi A.Ş.13,057913,275612,622713,0579%-4,76
Oyak Cimento Fabrikalari A.S.12,809912,809912,190112,3967%-1,64
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0064120,0064120,0064120,006412%-2,14
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.1,85001,85001,75001,8000%4,35
Parsan Makina Parçaları Sanayi A.Ş.0,3013100,3146000,2702900,301310%-2,86
Penguen Gıda Sanayi A.Ş.1,10881,12791,10881,1088%-3,33
Petkim Petrokimya Holding A.S.0,7932000,8460800,7799800,793200%-4,76
Petrokent Turizm A.Ş.4,89605,55904,79404,8960%-4,00
Pınar Entegre Et ve Un Sanayi A.Ş.0,0494040,0505950,0494040,049404%-2,35
Pinar Su Sanayi ve Ticaret A.S.0,0868520,0868520,0837500,085301%-3,51
Pinar Sut Mamulleri Sanayii A.S.0,1765180,1806230,1724130,176518%-4,44
QNB Bank A.Ş.1,56991,65711,56991,5699%-6,49
QNB Finansal Kiralama A.S.3,97194,10883,92623,9719%1,16
QNB Finansal Kiralama A.Ş.3,97174,10873,92613,9717%1,16
QNB Finansbank A.Ş.1,56991,65711,56991,5699%-6,49
Ray Sigorta A.S.8,26598,26597,93528,2659%0,00
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0770000,0790000,0770000,077000%-4,94
Sasa Polyester Sanayi A.Ş.0,0086020,0087060,0082910,008602%-2,35
Soktas Tekstil Sanayi ve Ticaret A.S.0,3902500,3902500,3773800,381670%-1,11
Sonmez Filament Sentetik A.S.5,92866,14295,42865,9286%2,47
Sonmez Pamuklu Sanayii A.S.86,000087,000084,000086,0000%2,38
Söke Değirmencilik Sanayi ve Ticaret A.Ş.7,02007,10006,70006,7000%-6,94
Şekerbank T.A.Ş.0,5103400,5103400,5038000,510340%-2,50
Tat Gida Sanayi A.S.1,62961,66671,59261,6296%-4,35
Tera Finansal Yatırımlar Holding A.Ş.0,4516420,4516420,4157980,422967%-6,35
Tera Yatirim Teknoloji Holding A.Ş.0,8557720,8557720,8557720,855772%-5,06
Tofas Turk Otomobil Fabrikasi A.S.1,30881,36331,28151,3088%-4,00
Tukas Gida Sanayi ve Ticaret A.S.0,9444440,9629620,9259250,944444%-3,77
Tupras Turkiye Petrol Rafinerileri A.S.1,38591,42861,34331,3859%-2,98
Turcas Petrol A.S.1,05611,06871,05611,0561%-3,45
Turk Prysmian Kablo ve Sistemleri A.S.29,072829,423128,722529,0728%-1,19
Turk Sise ve Cam Fabrikalari A.S.0,2941900,2941900,2690800,272660%-6,17
Turkish Airlines Inc.0,0016200,0016200,0015500,001590%-3,64
Turkiye Sigorta A.S.0,0304010,0304010,0294360,029919%-1,59
Turkiye Sınai Kalkınma Bankası A.Ş.0,4272600,4379300,4130200,413020%1,75
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,49991,49991,41271,4650%3,70
Türkiye Garanti Bankası A.Ş.0,5989500,5989500,5749900,598950%-2,60
Türkiye Kalkınma ve Yatırım Bankası A.Ş.8,31628,31628,06428,1902%-2,99
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,5339000,5339000,5169500,533900%-1,56
Usak Seramik Sanayii A.S.0,1869200,1998110,1804740,186920%-7,94
Vakif Finansal Kiralama A.S.0,0125670,0125670,0120540,012438%-2,02
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0613250,0613250,0589360,059732%-5,06
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,4347000,4499500,4270700,434700%1,79
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2766800,2855100,2531400,276680%-2,08
Vestel Elektronik Sanayi ve Ticaret A.S.5,21435,42865,07145,2143%0,00
Viking Kagit ve Seluloz A.S.0,6386600,6626100,6226900,638660%-9,09
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0790000,0790000,0740000,076000%-2,56
Yapi ve Kredi Bankasi A.S.15,000015,750014,250015,0000%-3,23
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,3156000,3313800,3156000,315600%-6,98
Yesil Yapi Endustrisi A.S.42,037742,037739,505340,5183%-3,61
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0607500,0634500,0607500,060750%-7,69