Amerikan Doları 50,0196 %0,06Euro 56,1192 %0,33Gram Altın 6.566,00 %3,13Ons Altın 4.060,25 %3,60Brent Petrol 94,6688 %-9,12EUR/USD 1,1219 %0,26Bitcoin 80.264,00 %3,63Ethereum 2.424,15 %6,57

26 Mayıs 2000 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,5820100,5820100,5608460,582010%5,77
Afyon Çimento Sanayi T.A.Ş.0,0889000,0930000,0889000,088900%0,00
Akbank T.A.Ş.5,45555,59195,31925,4555%2,04
Akçansa Çimento Sanayi ve Ticaret A.Ş.2,40002,45712,34292,4000%0,00
Akin Tekstil A.S.9,80009,80009,60009,8000%-4,39
Aksa Akrilik Kimya Sanayii A.Ş.22,298222,595522,000822,2982%1,35
Aksigorta A.Ş.1,09261,11411,04981,0926%4,08
Alarko Carrier Sanayi ve Ticaret A.S.8,37508,62508,37508,3750%1,52
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0281170,0285570,0276780,028117%3,22
Alarko Holding A.Ş.1,66921,71431,64661,6692%1,37
Alcatel Lucent Teletas Telekomunikasyon A.S.8,68608,99078,68608,6860%1,79
Altinyunus Cesme Turistik Inc.30,000031,500030,000030,0000%-6,25
Anadolu Anonim Türk Sigorta Şirketi9,65889,65888,88619,6588%13,64
Anadolu Efes Biracilik ve Malt Sanayii A.S.15,250015,750015,000015,2500%-1,61
Anadolu Grubu Holding A.S.0,0403840,0417300,0403840,040384%-3,23
Anadolu Hayat Emeklilik A.S.15,195915,195914,199415,1959%10,91
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,02561,02560,9919961,0256%7,02
Arcelik A.S.5,758917,27685,55565,5556%-6,82
Arsan Tekstil Sanayi ve Ticaret A.S.0,0272950,0272950,0267020,026998%-21,55
Aselsan Elektronik Sanayi Ve Ticaret A.S.8,35068,58588,35068,3506%1,43
Ata Gayrimenkul Yatirim Ortakligi A.S.0,7138700,7138700,6995900,713870%0,00
Atlantis Yatirim Holding A.S.0,8438200,8438200,8279000,843820%6,00
Atlas Yatırım Ortaklığı A.Ş.0,6166700,6362500,6166700,616670%5,00
Avrasya Gayrimenkul Yatirim Ortakligi A.S.5,74765,74765,10005,7476%18,33
Aygaz A.S.62,000062,000060,000060,0000%3,45
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,43181,43181,40751,4318%0,00
Bak Ambalaj Sanayi ve Ticaret A.S.1,68671,68671,62641,6566%1,85
Banvit Bandirma Vitaminli Yem Sanayii A.S.2,79242,82062,76422,7924%1,02
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0355470,0361820,0349120,035547%0,00
Batisoke Cimento Sanayi ve Ticaret A.S.0,3346500,3346500,3266800,330660%1,22
Big Medya Teknoloji Anonim Sirketi129,91129,91127,41127,41%2,00
Birlik Mensucat Fabric Industry and Trade Inc.4,68684,68684,60464,6868%-1,72
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.1,21431,21431,16671,2143%6,25
Borusan Yatirim ve Pazarlama A.S.17,666718,000017,666717,6667%-5,36
Bosch Fren Sistemleri A.Ş.1,58001,62001,55001,5800%-1,25
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0355570,0355570,0345010,035557%8,60
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.0,9268300,9390200,9146300,926830%-3,80
Burcelik Bursa Celik Dokum Sanayi A.S.0,0407690,0430760,0400000,040769%7,07
Bursa Cimento Fabrikasi A.S.0,8647400,8736600,8558300,864740%-3,00
Celik Halat ve Tel Sanayii A.S.14,318214,318214,090914,3182%5,00
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,5517200,5517200,5333300,533330%11,54
Cim Beton Hazirbeton Prefabrication A.S.13,750013,750012,250013,7500%3,77
Cimentas Izmir Cimento Fabrikasi A.S.26,000026,500025,500026,0000%-1,89
Coca-Cola İçecek A.Ş.8,20008,50008,10008,2000%3,80
Cosmos Yatirim Holding A.S.0,5045800,5045800,4871800,504580%1,75
Çelebi Hava Servisi A.Ş.46,500046,500045,500046,0000%3,37
Çimsa Çimento Sanayi ve Ticaret A.Ş.1,77081,80561,73611,7708%-1,92
Dagi Yatirim Holding A.S.1,35411,35411,31431,3143%11,86
Dardanel Onentas Gida Sanayi A.S.2,10002,17502,00002,1000%23,53
Demisas Dokum Emaye Sanayi A.S.0,2557200,2643900,2557200,255720%1,72
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.2,90003,00002,80002,9000%3,57
Derimod Konfeksiyon Ayakkabi A.S.16,250016,250016,000016,2500%-1,52
Deva Holding A.S.0,2551000,2551000,2423400,248720%2,63
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.3,45003,45003,35003,4500%7,81
Dogan Burda Magazine Publishing and Media Inc.129,91129,91127,41127,41%2,00
Dogan Sirketler Grubu Holdings A.S.1,85251,85251,75831,7583%0,00
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.2,20082,23102,05012,2008%-3,95
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.2,20082,23102,05012,2008%-3,95
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,3061600,3175000,2948200,306160%-3,57
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.19,668219,668219,194319,1943%1,25
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0174600,0183440,0174600,017460–
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.10.500.000,0010.500.000,0010.250.000,0010.500.000,00%7,14
Eczacibasi Yatirim Holding A.S.5,53335,73335,53335,5333%-3,49
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.11,076311,076310,113111,0763%12,20
Ege Endustri ve Ticaret A.S.7,55567,55567,44447,5556%3,03
Ege Profil ve Sanayi A.S.0,0306210,0306210,0298150,030621%0,00
Ege Seramik Sanayi ve Ticaret A.Ş.1,84241,84241,74541,8424%24,59
Egeplast Ege Plastik Ticaret ve Sanayi A.S.15,000015,000014,500015,0000%-6,25
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,2888900,2933300,2844400,288890%4,84
Emek Elektrik Endüstrisi A.Ş.3,15903,30943,15903,1590%-4,55
Eminis Ambalaj A.S.3,16413,16413,03503,0350%-2,08
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,21801,23251,18901,2180%0,00
Eregli Demir ve Celik Fabrikalari T.A.S.0,2207070,2284510,2207070,220707%-1,72
Federal-Mogul Izmit Piston1,22861,24291,22861,2286%-2,27
Ford Otomotiv Sanayi A.Ş.0,3350000,3400000,3250000,335000%1,52
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0044970,0045460,0043980,004497%4,61
Garanti Faktoring A.S.0,8810600,8810600,8471800,881060%2,63
Garanti Yatirim Ortakligi A.S.0,1084900,1084900,1033300,106770%12,72
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0320630,0326910,0314340,032063%10,87
Goodyear Lastikleri T.A.Ş.0,8717550,8717550,8496850,871755%0,00
Göltaş Göller Bölgesi Çimento A.Ş.2,55002,60002,50002,5500%-3,77
GSD Denizcilik Gayrimenkul A.Ş.1,78501,87001,78501,7850%-3,08
GSD Holding A.S.0,3881900,3881900,3795700,379570%-3,30
Gubre Fabrikalari T.A.S.0,1272400,1272400,1253700,127240%0,00
Hacı Ömer Sabancı Holding A.Ş.2,43622,52872,40532,4362%-1,25
Hektaş Ticaret T.A.Ş.0,0292220,0292220,0277240,028098%-22,68
Hürriyet Gazetecilik ve Matbaacılık A.Ş.2,25182,25182,10172,1518%0,00
ICBC Turkey Bank A.S.3,40003,45003,30003,4000%1,49
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.20,750022,000020,750020,7500%-1,19
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,3389200,3431100,3347400,338920%0,00
Ihlas Holding A.S.7,85718,05367,46437,8571%-42,03
Intema Insaat ve Tesisat Malzeme A.S.24,000024,000023,500023,7500%-1,04
Is Finansal Kiralama A.S.0,2461100,2494300,2427800,246110%4,23
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,19691,22031,14991,1969%0,00
Isiklar Enerji ve Yapı Holding A.Ş.7,00007,10006,80007,0000%-1,41
Izmir Demir Celik Sanayi A.S.1,45251,45251,41101,4525%2,94
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,9013900,9505600,8686100,901390%27,91
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,1439200,1439200,1373800,142280%3,57
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,1023600,1033900,0992900,102360%3,09
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,1349400,1349400,1296500,133620%4,12
Karsan Otomotiv Sanayii ve Ticaret A.S.8,65108,65108,53098,6510%7,46
Karsu Tekstil Sanayii ve Ticaret A.S.0,5600000,5666700,5533300,560000%-4,55
Kartonsan Karton Sanayi ve Ticaret A.Ş.28,214328,214327,500028,2143%1,28
Kent Gıda Maddeleri Sanayii A.Ş.0,0110000,0122500,0107500,011000%17,02
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,2563300,2599400,2455000,256330%1,43
Kervansaray Yatirim Holding A.S.0,7321200,7321200,7228500,732120%-4,82
Klimasan Klima Sanayi ve Ticaret A.Ş.1,85611,89391,85611,8561%-2,00
Koç Holding A.Ș.86,907289,026984,787586,9072%6,77
Konfrut Gida Sanayi ve Ticaret A.S.0,0453120,0453120,0414060,044531%11,77
Konya Cimento Sanayii A.S.14,500014,750014,250014,5000%0,00
Kordsa Teknik Tekstil A.S.0,2573230,2602470,2543990,257323%1,15
Kristal Kola ve Meşrubat Sanayi A.Ş.13,221813,221812,455312,8385%8,06
Kütahya Porselen Sanayi A.Ş.0,5519500,5649400,5519500,551950%2,41
Luks Kadife Ticaret Sanayii A.S.1,66321,66321,48501,6632%-3,45
Lydia Holding AS4,72214,72214,50744,7221%12,24
Makina Takim Endustrisi A.S.1,45641,50201,45641,4564%-4,48
Marmaris Altinyunus Turistik Tesisler A.S.3,24073,24073,24073,2407%-2,78
Marshall Boya ve Vernik Sanayi A.Ş.23,389924,030823,389923,3899%8,95
Marti Otel İşletmeleri A.Ş.1,13721,13721,11301,1250%4,49
Mazhar Zorlu Holding A.S.1,06001,08001,00001,0600%-1,85
Merko Gıda Sanayi ve Ticaret A.Ş.2,03002,08002,03002,0300%12,78
Metro Ticari ve Mali Yatirimlar Holding A.S.4,85764,85764,68094,8576%10,00
Migros Ticaret Anonim Sirketi24,666725.000.000,0024.333.300,0025.000.000,00%-2,60
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.4,72214,72214,50744,7221%12,24
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,8127700,8338900,7916600,812770%-2,53
Mondi Turkey Corrugated Cardboard Inc.0,8127740,8338850,7916630,812774%-2,53
Net Holding A.S.4,57934,74294,57934,5793%-1,75
Netas Telekomunikasyon A.S.8,10008,40008,00008,1000%3,85
Nuh Cimento Sanayi A.S.2,87502,87502,70832,8333%-1,45
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,5812500,6062500,5750000,581250%-60,59
Otokar Otomotiv ve Savunma Sanayi A.Ş.13,710813,710813,275613,7108%5,00
Oyak Cimento Fabrikalari A.S.12,809912,809912,396712,8099%3,33
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0063570,0063570,0062730,006357%-0,86
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.1,82501,82501,75001,7750%-1,39
Parsan Makina Parçaları Sanayi A.Ş.0,2924500,2968800,2880100,292450%-2,94
Penguen Gıda Sanayi A.Ş.1,20431,22341,16611,2043%8,62
Petkim Petrokimya Holding A.S.0,7667600,7932000,7535400,766760%-3,33
Petrokent Turizm A.Ş.5,10005,10004,79405,1000%4,17
Pınar Entegre Et ve Un Sanayi A.Ş.0,0488090,0500000,0488090,048809%-1,20
Pinar Su Sanayi ve Ticaret A.S.0,0868520,0868520,0853010,086852%1,82
Pinar Sut Mamulleri Sanayii A.S.0,1724130,1765180,1724130,172413%-2,33
QNB Bank A.Ş.1,65711,70071,61351,6571%5,56
QNB Finansal Kiralama A.S.4,29144,65674,24584,2914%8,05
QNB Finansal Kiralama A.Ş.4,29134,65654,24564,2913%8,05
QNB Finansbank A.Ş.1,65711,70071,61351,6571%5,56
Ray Sigorta A.S.8,01798,10067,35668,0179%-3,00
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0800000,0800000,0780000,080000%3,90
Sasa Polyester Sanayi A.Ş.0,0091200,0093280,0090170,009120%6,02
Soktas Tekstil Sanayi ve Ticaret A.S.0,3945300,3945300,3859600,394530%3,37
Sonmez Filament Sentetik A.S.6,14296,21435,85716,1429%3,61
Sonmez Pamuklu Sanayii A.S.84,000085,000084,000084,0000%-2,33
Söke Değirmencilik Sanayi ve Ticaret A.Ş.6,85006,95006,55006,6000%-6,38
Şekerbank T.A.Ş.0,5430500,5430500,5299700,536510%5,13
Tat Gida Sanayi A.S.1,66671,70371,66671,6667%2,27
Tera Finansal Yatırımlar Holding A.Ş.0,4874870,4874870,4731490,473149%11,86
Tera Yatirim Teknoloji Holding A.Ş.0,9242350,9242350,9242350,924235%1,25
Tofas Turk Otomobil Fabrikasi A.S.1,34971,37701,33611,3497%3,12
Tukas Gida Sanayi ve Ticaret A.S.1,01851,01850,9629621,0185%7,84
Tupras Turkiye Petrol Rafinerileri A.S.1,42861,44991,40721,4286%3,08
Turcas Petrol A.S.1,06871,08121,05611,0687%1,19
Turk Prysmian Kablo ve Sistemleri A.S.30,824230,824230,123630,8242%6,02
Turk Sise ve Cam Fabrikalari A.S.0,2762500,2762500,2690800,272660%0,00
Turkish Airlines Inc.0,0016200,0016200,0015500,001620%1,89
Turkiye Sigorta A.S.0,0313660,0313660,0299190,030884%3,23
Turkiye Sınai Kalkınma Bankası A.Ş.0,4272600,4379300,4087400,427260%3,45
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,51731,51731,43011,4476%-1,19
Türkiye Garanti Bankası A.Ş.0,6308900,6308900,6149200,622910%4,00
Türkiye Kalkınma ve Yatırım Bankası A.Ş.8,44228,44228,19028,1902%0,00
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,5339000,5339000,5254200,533900%0,00
Usak Seramik Sanayii A.S.0,1933650,1965880,1901420,193365%3,45
Vakif Finansal Kiralama A.S.0,0134640,0134640,0130800,013080%5,16
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0621220,0621220,0589360,061325%2,67
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,4270700,4347000,4194500,427070%-1,76
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2825700,2855100,2796300,282570%2,13
Vestel Elektronik Sanayi ve Ticaret A.S.5,14295,28575,07145,1429%-1,37
Viking Kagit ve Seluloz A.S.0,8462200,8462200,7584000,846220%32,50
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0770000,0770000,0730000,074000%-2,63
Yapi ve Kredi Bankasi A.S.14,500015,000014,250014,5000%-3,33
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,3313800,3392700,3234900,331380%5,00
Yesil Yapi Endustrisi A.S.40,518340,518340,011840,0118%-1,25
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0624370,0634500,0624370,062437%2,78
Zorlu Enerji Elektrik Üretim A.Ş.406,19406,19406,19406,19–