Amerikan Doları 50,0188 %0,06Euro 56,1302 %0,35Gram Altın 6.567,00 %3,14Ons Altın 4.060,91 %3,62Brent Petrol 94,6477 %-9,14EUR/USD 1,1222 %0,29Bitcoin 80.306,01 %3,68Ethereum 2.425,53 %6,63

4 Temmuz 2000 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,5238090,5291000,5238090,523809%-1,00
Afyon Çimento Sanayi T.A.Ş.0,0683800,0697500,0683800,068380%-3,85
Akbank T.A.Ş.0,5557200,5615700,5498700,555720%-1,04
Akçansa Çimento Sanayi ve Ticaret A.Ş.2,12572,17142,12572,1257%-4,12
Akin Tekstil A.S.13,500013,500013,000013,2500%0,00
Aksa Akrilik Kimya Sanayii A.Ş.0,1040160,1040160,1006610,104016%2,20
Aksigorta A.Ş.1,04981,07121,02841,0498%0,00
Alarko Carrier Sanayi ve Ticaret A.S.6,87507,12506,87506,8750%-1,79
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0241630,0246030,0241630,024163%-1,79
Alarko Holding A.Ş.1,30831,33081,28571,3083%0,00
Alcatel Lucent Teletas Telekomunikasyon A.S.8,07648,38128,07648,0764%0,00
Altinyunus Cesme Turistik Inc.0,8937600,9326200,8937600,893760%4,55
Anadolu Anonim Türk Sigorta Şirketi0,3114910,3223570,3078690,311491%-3,37
Anadolu Efes Biracilik ve Malt Sanayii A.S.13,500014,000013,500013,5000%-5,26
Anadolu Grubu Holding A.S.0,0430760,0430760,0430760,043076%0,00
Anadolu Hayat Emeklilik A.S.12,331112,455612,206512,3311%1,02
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,16011,19381,16011,1601%-1,43
Arcelik A.S.4,132912,39874,06504,0650%-1,64
Arsan Tekstil Sanayi ve Ticaret A.S.0,0249210,0249210,0240310,024031%-7,96
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,2449750,2488640,2410870,244975%-1,56
Ata Gayrimenkul Yatirim Ortakligi A.S.0,7210100,7424200,6924500,721010%6,32
Atlantis Yatirim Holding A.S.0,5811200,6050000,5811200,581120%-5,20
Atlas Yatırım Ortaklığı A.Ş.0,5285800,5383700,5285800,528580%-3,57
Avrasya Gayrimenkul Yatirim Ortakligi A.S.4,85724,85724,85724,8572%0,00
Aygaz A.S.2,52522,52522,47482,5000%-1,98
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,18911,21341,17701,1891%-2,00
Bak Ambalaj Sanayi ve Ticaret A.S.1,49091,49091,46081,4608%-1,02
Banvit Bandirma Vitaminli Yem Sanayii A.S.2,87712,93352,82062,8771%-2,86
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0304690,0311040,0298340,030469%-4,00
Batisoke Cimento Sanayi ve Ticaret A.S.0,2868400,2868400,2788700,278870%-4,11
Big Medya Teknoloji Anonim Sirketi4,01734,01733,94564,0173%0,00
Birlik Mensucat Fabric Industry and Trade Inc.5,09805,09805,01575,0980%0,00
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.0,8166700,8500000,8000000,816670%-2,00
Borusan Yatirim ve Pazarlama A.S.14,833315,000014,666714,8333%-1,11
Bosch Fren Sistemleri A.Ş.1,40001,40001,40001,4000%-2,78
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0295720,0295720,0274600,028868%-2,38
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.0,9512200,9512200,9268300,951220%1,30
Burcelik Bursa Celik Dokum Sanayi A.S.0,0407690,0423070,0400000,040769%0,00
Bursa Cimento Fabrikasi A.S.0,8380000,8380000,8290800,838000%0,00
Celik Halat ve Tel Sanayii A.S.12,045512,272712,045512,0455%0,00
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,4965500,4965500,4781600,478160%-1,89
Cim Beton Hazirbeton Prefabrication A.S.12,500012,500011,750012,0000%0,00
Cimentas Izmir Cimento Fabrikasi A.S.25,000025,000025,000025,0000%-5,66
Coca-Cola İçecek A.Ş.6,90006,90006,80006,9000%0,00
Cosmos Yatirim Holding A.S.0,4523900,4523900,4436900,452390%-1,89
Çelebi Hava Servisi A.Ş.33,500033,500030,000033,0000%8,20
Çimsa Çimento Sanayi ve Ticaret A.Ş.1,59721,63191,59721,5972%0,00
Dagi Yatirim Holding A.S.1,11521,11521,09521,1152%0,00
Dardanel Onentas Gida Sanayi A.S.1,50001,52501,47501,5000%-1,64
Demisas Dokum Emaye Sanayi A.S.0,2383800,2383800,2297200,238380%0,00
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.2,32502,35002,30002,3250%-4,12
Derimod Konfeksiyon Ayakkabi A.S.0,5684100,5774300,5593900,568410%-1,56
Deva Holding A.S.0,2040800,2040800,1977000,197700%-1,59
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.2,80002,85002,80002,8000%-1,75
Dogan Burda Magazine Publishing and Media Inc.4,01734,01733,94564,0173%0,00
Dogan Sirketler Grubu Holdings A.S.1,88391,88391,78971,7897%-5,00
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.1,86921,89941,86921,8692%-3,13
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.1,86921,89941,86921,8692%-3,12
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,2664700,2778100,2664700,266470%-4,08
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.1,24951,24951,20641,2064%-4,54
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0143650,0145860,0143650,014365%1,56
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.10.000.000,0010.100.000,009.900.000,0010.000.000,00%0,00
Eczacibasi Yatirim Holding A.S.4,46674,60004,46674,4667%-1,47
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,50422,50422,35972,4079%-5,66
Ege Endustri ve Ticaret A.S.7,00007,11117,00007,0000%-3,08
Ege Profil ve Sanayi A.S.0,0245770,0253830,0245770,024577%-3,18
Ege Seramik Sanayi ve Ticaret A.Ş.1,52731,57581,52731,5273%-3,08
Egeplast Ege Plastik Ticaret ve Sanayi A.S.12,750012,750012,750012,7500%-1,92
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,2133300,2222200,2133300,213330%-2,04
Emek Elektrik Endüstrisi A.Ş.2,40682,46702,40682,4068%-2,44
Eminis Ambalaj A.S.3,29333,29333,16413,2287%0,00
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,02951,04401,02951,0295%-1,39
Eregli Demir ve Celik Fabrikalari T.A.S.0,1916660,1936020,1897300,191666%-1,98
Federal-Mogul Izmit Piston1,28571,31431,27141,2857%-3,23
Ford Otomotiv Sanayi A.Ş.0,3300000,3400000,3250000,330000%-1,49
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0041510,0042490,0041010,004151%-1,17
Garanti Faktoring A.S.0,7794000,7907000,7342200,779400%9,52
Garanti Yatirim Ortakligi A.S.0,0861100,0861100,0861100,086110%-2,91
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0320630,0326910,0314340,032063%0,00
Goodyear Lastikleri T.A.Ş.0,7945100,8165800,7834760,794510%-7,69
Göltaş Göller Bölgesi Çimento A.Ş.2,15002,20002,10002,1500%-4,44
GSD Denizcilik Gayrimenkul A.Ş.0,4749900,4999900,4666600,474990%-1,72
GSD Holding A.S.0,3881900,3881900,3795700,379570%-2,22
Gubre Fabrikalari T.A.S.0,1104000,1141400,1104000,110400%-1,67
Hacı Ömer Sabancı Holding A.Ş.2,25112,28202,22032,2511%0,00
Hektaş Ticaret T.A.Ş.0,0258500,0258500,0251010,025476%1,49
Hürriyet Gazetecilik ve Matbaacılık A.Ş.1,20101,20101,16091,1810%-1,67
ICBC Turkey Bank A.S.0,9068300,9239400,8897200,906830%-1,85
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.6,90007,00006,80006,9000%-4,17
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,4519000,4853700,4435300,451900%-3,57
Ihlas Holding A.S.5,79465,89285,69645,7946%-3,28
Intema Insaat ve Tesisat Malzeme A.S.20,500020,500020,250020,2500%-1,22
Is Finansal Kiralama A.S.0,2328100,2394600,2294800,232810%-2,78
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,9856601,00910,9856600,985660%-2,33
Isiklar Enerji ve Yapı Holding A.Ş.6,40006,50006,30006,4000%-1,54
Izmir Demir Celik Sanayi A.S.0,2033500,2116500,1992000,203350%-2,00
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,4392200,4523300,4326700,439220%0,00
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,1128500,1128500,1112100,112850%-1,42
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0839400,0870100,0839400,083940%-2,37
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,1098100,1098100,1071600,107160%-3,57
Karsan Otomotiv Sanayii ve Ticaret A.S.7,20927,44957,20927,2092%-3,23
Karsu Tekstil Sanayii ve Ticaret A.S.0,5533300,5666700,5533300,553330%-3,49
Kartonsan Karton Sanayi ve Ticaret A.Ş.25,714325,714322,857125,3571%-2,74
Kent Gıda Maddeleri Sanayii A.Ş.0,0099000,0100000,0098000,009900%1,02
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,2599400,2635500,2527200,259940%0,00
Kervansaray Yatirim Holding A.S.0,8340600,8433200,8247900,834060%-2,17
Klimasan Klima Sanayi ve Ticaret A.Ş.1,74241,74241,70461,7424%0,00
Koç Holding A.Ș.6,56326,63706,48956,5632%1,14
Konfrut Gida Sanayi ve Ticaret A.S.0,0414060,0414060,0382810,040625%0,00
Konya Cimento Sanayii A.S.13,750014,000013,250013,7500%0,00
Kordsa Teknik Tekstil A.S.0,2193090,2222330,2163850,219309%0,00
Kristal Kola ve Meşrubat Sanayi A.Ş.11,688811,688811,305611,3056%-3,28
Kütahya Porselen Sanayi A.Ş.0,4805200,4870100,4805200,480520%-1,33
Luks Kadife Ticaret Sanayii A.S.1,36621,36621,30681,3662%-1,08
Lydia Holding AS4,16404,16404,07824,1211%-1,03
Makina Takim Endustrisi A.S.1,13781,18341,13781,1378%-3,85
Marmaris Altinyunus Turistik Tesisler A.S.3,05563,14823,05563,0556%-2,94
Marshall Boya ve Vernik Sanayi A.Ş.22,749123,710421,787922,7491%9,23
Marti Otel İşletmeleri A.Ş.1,12501,12501,10081,1250%0,00
Mazhar Zorlu Holding A.S.0,7800000,7900000,7700000,780000%-2,50
Merko Gıda Sanayi ve Ticaret A.Ş.2,71022,79902,71022,7102%-1,61
Metro Ticari ve Mali Yatirimlar Holding A.S.4,59264,76924,59264,5926%-1,89
Migros Ticaret Anonim Sirketi7,33337.500.000,007.166.670,007.500.000,00%-2,17
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.4,16404,16404,07824,1211%-1,03
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,7811100,7811100,7705500,781110%0,00
Mondi Turkey Corrugated Cardboard Inc.0,7811070,7811070,7705520,781107%0,00
Net Holding A.S.2,53502,53502,49412,5350%0,00
Netas Telekomunikasyon A.S.6,50006,80006,50006,5000%-4,41
Nuh Cimento Sanayi A.S.2,70832,70832,58332,6250%0,00
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,5500000,5625000,5437500,550000%-3,30
Otokar Otomotiv ve Savunma Sanayi A.Ş.6,20256,31136,20256,2025%-1,72
Oyak Cimento Fabrikalari A.S.0,1909720,1909720,1886430,190972%-1,20
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0055760,0057990,0055760,005576%-4,77
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.6,50006,50005,90006,2000%-4,62
Parsan Makina Parçaları Sanayi A.Ş.0,2658600,2747200,2658600,265860%0,00
Penguen Gıda Sanayi A.Ş.1,08961,12791,08961,0896%-3,39
Petkim Petrokimya Holding A.S.0,6874400,7006600,6742200,687440%-1,89
Petrokent Turizm A.Ş.4,89605,15104,79404,8960%-5,88
Pınar Entegre Et ve Un Sanayi A.Ş.0,0369040,0369040,0369040,036904%-1,59
Pinar Su Sanayi ve Ticaret A.S.0,0853010,0853010,0837500,083750%-1,82
Pinar Sut Mamulleri Sanayii A.S.0,1642030,1674870,1642030,164203%-0,99
Platform Turizm Tasimacilik A.S.14,850014,900014,850014,9000%-1,32
QNB Bank A.Ş.0,1468560,1487760,1439770,146856%-1,29
QNB Finansal Kiralama A.S.0,4415300,4468500,4308900,441530%-1,19
QNB Finansal Kiralama A.Ş.0,0508960,0513850,0496720,050896%-0,95
QNB Finansbank A.Ş.0,2403200,2442600,2363800,240320%-1,61
Ray Sigorta A.S.3,14103,14103,09973,1410%0,00
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.4,14504,21414,07594,1450%1,69
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0660000,0670000,0660000,066000%-2,94
Sasa Polyester Sanayi A.Ş.0,0075660,0076690,0074620,007566%-1,34
Soktas Tekstil Sanayi ve Ticaret A.S.0,3816700,3816700,3730900,373090%0,00
Sonmez Filament Sentetik A.S.6,07146,21436,00006,0714%-2,30
Sonmez Pamuklu Sanayii A.S.69,000070,000067,000069,0000%-1,43
Söke Değirmencilik Sanayi ve Ticaret A.Ş.9,20009,25009,00009,0000%-1,10
Şekerbank T.A.Ş.0,5103400,5103400,4972500,497250%-3,80
Tat Gida Sanayi A.S.1,31851,34821,30371,3185%-2,20
Tera Finansal Yatırımlar Holding A.Ş.0,4014600,4014600,3942910,401460%0,00
Tera Yatirim Teknoloji Holding A.Ş.0,7644900,7644900,7644900,764490%-2,90
Tofas Turk Otomobil Fabrikasi A.S.1,39741,43151,36331,3974%-2,38
Tukas Gida Sanayi ve Ticaret A.S.0,6203700,6296290,6111110,620370%-1,47
Tupras Turkiye Petrol Rafinerileri A.S.1,38591,42861,38591,3859%-1,52
Turcas Petrol A.S.0,8800900,8926600,8800900,880090%-1,41
Turk Prysmian Kablo ve Sistemleri A.S.28,722529,423128,372328,7225%-1,20
Turk Sise ve Cam Fabrikalari A.S.0,2367900,2367900,2260200,229610%-3,03
Turkish Airlines Inc.0,0014300,0014300,0013600,001360%-4,90
Turkiye Sigorta A.S.0,0159240,0159240,0152000,015442%-3,03
Turkiye Sınai Kalkınma Bankası A.Ş.0,3418100,3503500,3346900,334690%-1,05
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,22081,22081,20341,2034%-2,82
Türkiye Garanti Bankası A.Ş.0,6149200,6149200,5909600,598950%-1,31
Türkiye Kalkınma ve Yatırım Bankası A.Ş.4,59914,59914,47314,5361%-1,37
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,5000000,5339000,5000000,500000%-3,28
Usak Seramik Sanayii A.S.0,1321330,1340660,1308440,132133%-2,38
Vakif Finansal Kiralama A.S.0,0148750,0148750,0143620,014618%-3,39
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0589360,0589360,0573430,057343%-2,70
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,4347000,4423300,4270700,434700%-1,72
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2413600,2472500,2413600,241360%-2,38
Vestel Elektronik Sanayi ve Ticaret A.S.5,21435,35715,21435,2143%-1,35
Viking Kagit ve Seluloz A.S.0,9579800,9899200,9420200,957980%-3,23
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0750000,0750000,0720000,073000%-1,35
Yapi ve Kredi Bankasi A.S.1,15821,17521,12411,1582%-1,45
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2903500,2935100,2872000,290350%-2,13
Yesil Yapi Endustrisi A.S.2,54832,54832,48462,5165%0,00
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0583870,0600750,0583870,058387%-2,81
Zorlu Enerji Elektrik Üretim A.Ş.432,68445,93432,68432,68%-2,00