Amerikan Doları 50,0194 %0,00Euro 56,1719 %-0,00Gram Altın 6.566,00 %-0,03Ons Altın 4.059,92 %-0,04Brent Petrol 94,8269 %-0,38EUR/USD 1,1230 %-0,00Bitcoin 80.204,18 %0,08Ethereum 2.420,01 %-0,04

9 Haziran 2000 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,5291000,5396820,5132270,529100%1,01
Afyon Çimento Sanayi T.A.Ş.0,0820600,0834300,0820600,082060%0,00
Akbank T.A.Ş.0,6200600,6317600,6083600,620060%-88,91
Akçansa Çimento Sanayi ve Ticaret A.Ş.2,51432,57142,45712,5143%2,33
Akin Tekstil A.S.10,750010,750010,500010,7500%8,59
Aksa Akrilik Kimya Sanayii A.Ş.0,1152000,1163190,1118450,115200%6,18
Aksigorta A.Ş.1,15691,15691,11411,1569%3,85
Alarko Carrier Sanayi ve Ticaret A.S.8,37508,50008,25008,3750%6,35
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0298750,0303140,0294350,029875%0,00
Alarko Holding A.Ş.1,64661,69181,62411,6466%0,00
Alcatel Lucent Teletas Telekomunikasyon A.S.9,29559,44799,14319,2955%1,67
Altinyunus Cesme Turistik Inc.36,500036,500034,500036,5000%23,73
Anadolu Anonim Türk Sigorta Şirketi0,3368450,3404670,3296010,336845%1,09
Anadolu Efes Biracilik ve Malt Sanayii A.S.14,500014,750014,500014,5000%-6,45
Anadolu Grubu Holding A.S.0,0484610,0498070,0471150,048461%9,09
Anadolu Hayat Emeklilik A.S.15,195915,195914,946815,1959%1,67
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,17691,17691,12651,1769%11,11
Arcelik A.S.4,403913,21174,40394,4039%-23,53
Arsan Tekstil Sanayi ve Ticaret A.S.0,0278880,0278880,0267020,027295%-3,16
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,3110800,3110800,2955260,311080%1,27
Ata Gayrimenkul Yatirim Ortakligi A.S.0,7424200,7424200,7138700,742420%1,96
Atlantis Yatirim Holding A.S.0,6448100,6448100,6368500,644810%1,25
Atlas Yatırım Ortaklığı A.Ş.0,5481500,5579400,5383700,548150%-3,45
Avrasya Gayrimenkul Yatirim Ortakligi A.S.5,10005,10005,10005,1000%0,00
Aygaz A.S.3,13133,13133,03033,0808%0,00
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,45611,45611,40751,4561%3,45
Bak Ambalaj Sanayi ve Ticaret A.S.1,74691,74691,62641,6867%3,70
Banvit Bandirma Vitaminli Yem Sanayii A.S.2,82062,84892,79242,8206%1,01
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0355470,0361820,0349120,035547%1,82
Batisoke Cimento Sanayi ve Ticaret A.S.0,3346500,3346500,3306600,330660%0,00
Big Medya Teknoloji Anonim Sirketi5,23685,23685,09335,2368%-1,35
Birlik Mensucat Fabric Industry and Trade Inc.5,18025,18025,09805,1802%8,62
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.0,9500000,9666700,9166700,950000%-3,39
Borusan Yatirim ve Pazarlama A.S.17,000017,000016,666717,0000%3,03
Bosch Fren Sistemleri A.Ş.1,58001,58001,55001,5800%1,94
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0366130,0366130,0348530,035557%1,00
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.0,9756100,9756100,9512200,975610%1,27
Burcelik Bursa Celik Dokum Sanayi A.S.0,0392300,0400000,0392300,039230%0,00
Bursa Cimento Fabrikasi A.S.0,9271500,9271500,9004000,927150%8,33
Celik Halat ve Tel Sanayii A.S.13,409113,409113,409113,4091%0,00
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,5793100,5793100,5517200,560920%0,00
Cim Beton Hazirbeton Prefabrication A.S.13,750013,750013,500013,5000%-1,82
Cimentas Izmir Cimento Fabrikasi A.S.26,500026,500026,500026,5000%0,00
Coca-Cola İçecek A.Ş.8,20008,20008,00008,2000%1,23
Cosmos Yatirim Holding A.S.0,4697900,4697900,4523900,469790%1,89
Çelebi Hava Servisi A.Ş.42,500042,500041,500042,0000%1,20
Çimsa Çimento Sanayi ve Ticaret A.Ş.1,80561,84031,77081,8056%1,96
Dagi Yatirim Holding A.S.1,25461,25461,21471,2147%1,67
Dardanel Onentas Gida Sanayi A.S.2,07502,10002,05002,0750%-2,35
Demisas Dokum Emaye Sanayi A.S.0,2600600,2600600,2557200,260060%3,45
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.2,60002,65002,55002,6000%1,96
Derimod Konfeksiyon Ayakkabi A.S.0,6857000,6857000,6315700,685700%18,75
Deva Holding A.S.0,2391500,2391500,2327700,235960%-1,33
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.3,00003,05002,95003,0000%-3,23
Dogan Burda Magazine Publishing and Media Inc.5,23685,23685,09345,2368%-1,35
Dogan Sirketler Grubu Holdings A.S.2,00952,00951,97812,0095%3,23
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.1,98981,98981,95961,9898%0,00
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.1,98981,98981,95961,9898%0,00
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,3004900,3004900,2891500,300490%1,92
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.18,720418,720417,061617,5355%4,23
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0159120,0161340,0159120,015912%5,88
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.13.000.000,0013.000.000,0012.250.000,0013.000.000,00%13,04
Eczacibasi Yatirim Holding A.S.5,53335,60005,40005,5333%2,47
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.13,484213,484212,280212,7618%17,78
Ege Endustri ve Ticaret A.S.7,88898,00007,77787,8889%0,00
Ege Profil ve Sanayi A.S.0,0294120,0298150,0290090,029412%2,82
Ege Seramik Sanayi ve Ticaret A.Ş.1,96361,98791,89091,9636%0,00
Egeplast Ege Plastik Ticaret ve Sanayi A.S.14,500014,750014,500014,5000%5,45
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,2711100,2755600,2666700,271110%1,66
Emek Elektrik Endüstrisi A.Ş.2,88822,91832,76792,8882%1,05
Eminis Ambalaj A.S.3,03503,03502,97042,9704%-4,17
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,14551,16001,14551,1455%0,00
Eregli Demir ve Celik Fabrikalari T.A.S.0,2361950,2400670,2323230,236195%8,93
Federal-Mogul Izmit Piston1,18571,20001,18571,1857%-1,19
Ford Otomotiv Sanayi A.Ş.0,3650000,3650000,3550000,365000%5,80
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0048420,0049410,0048420,004842%-5,78
Garanti Faktoring A.S.0,8810600,8810600,8697700,881060%-1,27
Garanti Yatirim Ortakligi A.S.0,1016000,1016000,0947200,098160%-3,39
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0352060,0358350,0345780,035206%0,00
Goodyear Lastikleri T.A.Ş.0,8938240,9048590,8827890,893824%2,53
Göltaş Göller Bölgesi Çimento A.Ş.2,70002,75002,65002,7000%1,89
GSD Denizcilik Gayrimenkul A.Ş.1,72831,75661,70001,7283%-1,61
GSD Holding A.S.0,4744600,4744600,4658300,465830%5,88
Gubre Fabrikalari T.A.S.0,1216300,1235000,1160100,121630%4,84
Hacı Ömer Sabancı Holding A.Ş.2,52872,55952,46702,5287%2,50
Hektaş Ticaret T.A.Ş.0,0288480,0288480,0277240,028473%2,70
Hürriyet Gazetecilik ve Matbaacılık A.Ş.2,35192,35192,20182,3019%2,22
ICBC Turkey Bank A.S.3,20003,30003,20003,2000%-1,54
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.26,500027,000026,000026,5000%13,98
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,4351600,4351600,3933200,435160%9,47
Ihlas Holding A.S.7,56257,75897,56257,5625%-2,53
Intema Insaat ve Tesisat Malzeme A.S.24,000024,000023,250023,7500%4,40
Is Finansal Kiralama A.S.0,2727100,2793700,2660600,272710%2,50
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,14991,16171,13821,1499%2,08
Isiklar Enerji ve Yapı Holding A.Ş.7,20007,30007,10007,2000%-4,00
Izmir Demir Celik Sanayi A.S.0,2614500,2614500,2531500,261450%0,00
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,7702800,7702800,7538900,770280%2,17
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,1357400,1357400,1341100,134110%2,50
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0992900,0992900,0972400,099290%3,19
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,1323000,1323000,1283300,129650%4,25
Karsan Otomotiv Sanayii ve Ticaret A.S.8,65108,77128,41078,6510%0,00
Karsu Tekstil Sanayii ve Ticaret A.S.0,5800000,6266700,5666700,580000%2,35
Kartonsan Karton Sanayi ve Ticaret A.Ş.27,857127,857127,500027,5000%-1,28
Kent Gıda Maddeleri Sanayii A.Ş.0,0122500,0122500,0120000,012250%2,08
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,2924300,2924300,2671600,292430%14,08
Kervansaray Yatirim Holding A.S.0,7599200,7599200,7321200,759920%1,23
Klimasan Klima Sanayi ve Ticaret A.Ş.2,08332,08332,04542,0833%-1,79
Koç Holding A.Ș.7,66947,81697,52197,6694%1,96
Konfrut Gida Sanayi ve Ticaret A.S.0,0531250,0531250,0515620,052343%15,52
Konya Cimento Sanayii A.S.14,750014,750014,250014,7500%5,36
Kordsa Teknik Tekstil A.S.0,2543990,2543990,2427020,254399%4,82
Kristal Kola ve Meşrubat Sanayi A.Ş.12,646912,646912,263712,6469%4,76
Kütahya Porselen Sanayi A.Ş.0,5389600,5389600,5259700,538960%2,47
Luks Kadife Ticaret Sanayii A.S.1,54441,54441,51481,5444%-1,89
Lydia Holding AS4,82944,82944,61484,7221%0,00
Makina Takim Endustrisi A.S.1,43371,45641,41091,4337%0,00
Marmaris Altinyunus Turistik Tesisler A.S.3,42593,51853,33333,4259%5,71
Marshall Boya ve Vernik Sanayi A.Ş.19,865419,865419,224619,8654%-1,59
Marti Otel İşletmeleri A.Ş.1,28231,28231,22181,2581%13,04
Mazhar Zorlu Holding A.S.0,9500000,9500000,9300000,950000%1,06
Merko Gıda Sanayi ve Ticaret A.Ş.2,08002,08002,08002,0800%16,85
Metro Ticari ve Mali Yatirimlar Holding A.S.4,76924,85764,76924,7692%0,00
Migros Ticaret Anonim Sirketi26,333326.666.700,0026.000.000,0026.666.700,00%5,26
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.4,82944,82944,61484,7221%0,00
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,8022200,8127700,7916600,802220%1,33
Mondi Turkey Corrugated Cardboard Inc.0,8022180,8127740,7916630,802218%1,33
Net Holding A.S.2,69852,78032,65762,6985%-1,49
Netas Telekomunikasyon A.S.8,50008,60008,30008,5000%0,00
Nuh Cimento Sanayi A.S.2,83332,83332,75002,8333%3,03
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,6625000,7000000,6625000,662500%1,92
Otokar Otomotiv ve Savunma Sanayi A.Ş.14,146114,146113,710814,1461%8,33
Oyak Cimento Fabrikalari A.S.0,2165900,2165900,2119320,214261%2,22
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0059380,0060780,0059380,005938%-3,20
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.2,85002,85002,65002,7500%3,77
Parsan Makina Parçaları Sanayi A.Ş.0,3146000,3146000,3013100,314600%2,90
Penguen Gıda Sanayi A.Ş.1,26171,28081,24261,2617%0,00
Petkim Petrokimya Holding A.S.0,8460800,8460800,7932000,846080%10,34
Petrokent Turizm A.Ş.4,79404,89604,79404,7940%3,30
Pınar Entegre Et ve Un Sanayi A.Ş.0,0470230,0470230,0470230,047023%5,33
Pinar Su Sanayi ve Ticaret A.S.0,0915050,0915050,0884030,091505%3,51
Pinar Sut Mamulleri Sanayii A.S.0,1806230,1806230,1765180,180623%4,76
QNB Bank A.Ş.0,1823710,1852500,1804510,182371%-4,04
QNB Finansal Kiralama A.S.0,4894000,5000400,4840800,489400%-8,00
QNB Finansal Kiralama A.Ş.0,0562790,0575020,0557900,056279%-8,00
QNB Finansbank A.Ş.0,2994100,3033500,2954700,299410%-3,80
Ray Sigorta A.S.7,85267,85267,76997,8526%4,40
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.5,18125,25035,11225,1812%7,14
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0780000,0790000,0770000,078000%1,30
Sasa Polyester Sanayi A.Ş.0,0088090,0088090,0086020,008809%2,41
Soktas Tekstil Sanayi ve Ticaret A.S.0,3988200,3988200,3988200,398820%2,20
Sonmez Filament Sentetik A.S.6,07146,07145,71436,0714%4,94
Sonmez Pamuklu Sanayii A.S.77,000078,000075,000077,0000%4,05
Söke Değirmencilik Sanayi ve Ticaret A.Ş.8,70008,85008,65008,7500%2,94
Şekerbank T.A.Ş.0,5692200,5692200,5692200,569220%3,57
Tat Gida Sanayi A.S.1,70371,70371,66671,7037%2,22
Tera Finansal Yatırımlar Holding A.Ş.0,4516420,4516420,4373040,437304%1,67
Tera Yatirim Teknoloji Holding A.Ş.0,8671830,8671830,8671830,867183%2,70
Tofas Turk Otomobil Fabrikasi A.S.1,46561,46561,39741,4656%6,44
Tukas Gida Sanayi ve Ticaret A.S.0,7314810,7592590,7222220,731481%-24,04
Tupras Turkiye Petrol Rafinerileri A.S.1,49251,49251,42861,4925%6,06
Turcas Petrol A.S.1,15671,15671,10641,1567%10,84
Turk Prysmian Kablo ve Sistemleri A.S.29,773430,123629,423129,7734%0,00
Turk Sise ve Cam Fabrikalari A.S.0,2762500,2762500,2690800,272660%1,33
Turkish Airlines Inc.0,0017800,0017800,0016800,001740%9,43
Turkiye Sigorta A.S.0,0212330,0212330,0195440,019544%-4,71
Turkiye Sınai Kalkınma Bankası A.Ş.0,4130200,4233400,4059000,405900%3,64
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,41271,41271,39521,3952%1,27
Türkiye Garanti Bankası A.Ş.0,6867900,6867900,6708200,678810%4,94
Türkiye Kalkınma ve Yatırım Bankası A.Ş.7,93827,93827,81227,9382%-1,56
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,5678000,5847500,5508500,567800%8,07
Usak Seramik Sanayii A.S.0,1675830,1708060,1643600,167583%0,00
Vakif Finansal Kiralama A.S.0,0169270,0169270,0161570,016670%-9,73
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0669000,0669000,0661040,066104%1,22
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,4728300,4804600,4575800,472830%0,00
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2825700,2855100,2825700,282570%-1,03
Vestel Elektronik Sanayi ve Ticaret A.S.5,78575,85715,71435,7857%1,25
Viking Kagit ve Seluloz A.S.0,8462200,8621800,8142900,846220%-5,36
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0810000,0810000,0780000,078000%-2,50
Yapi ve Kredi Bankasi A.S.1,36251,36251,31141,3625%-1,24
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,3392700,3471600,3313800,339270%2,38
Yesil Yapi Endustrisi A.S.2,35722,35722,26162,3253%4,29
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0651370,0651370,0651370,065137%4,32
Zorlu Enerji Elektrik Üretim A.Ş.450,34459,17441,51450,34%-1,92