Amerikan Doları 50,0451 %0,05Euro 56,3229 %0,27Gram Altın 6.690,00 %1,86Ons Altın 4.134,62 %1,80Brent Petrol 93,6655 %-1,60EUR/USD 1,1254 %0,21Bitcoin 80.766,01 %0,78Ethereum 2.432,65 %0,48

14 Temmuz 2000 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,5502640,5502640,5396820,550264%1,96
Afyon Çimento Sanayi T.A.Ş.0,0615400,0615400,0601800,061540%-2,18
Akbank T.A.Ş.0,5264700,5264700,5089200,526470%-1,10
Akçansa Çimento Sanayi ve Ticaret A.Ş.1,94291,96571,94291,9429%-5,56
Akenerji Elektrik Üretim A.Ş.1,21631,23621,17641,2163%-1,61
Akin Tekstil A.S.14,000014,000013,750014,0000%-1,75
Aksa Akrilik Kimya Sanayii A.Ş.0,0816470,0838840,0816470,081647%-2,67
Aksigorta A.Ş.0,9855300,9855300,9426800,985530%-2,13
Alarko Carrier Sanayi ve Ticaret A.S.7,00007,12507,00007,0000%-3,45
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0228450,0228450,0224060,022845%-1,89
Alarko Holding A.Ş.1,21811,21811,17301,2181%-3,57
Alcatel Lucent Teletas Telekomunikasyon A.S.8,07648,22887,92408,0764%-1,85
Altinyunus Cesme Turistik Inc.0,8354700,8354700,8160400,835470%0,00
Anadolu Anonim Türk Sigorta Şirketi0,2861370,2897590,2825150,286137%-1,25
Anadolu Efes Biracilik ve Malt Sanayii A.S.12,500012,500012,250012,5000%-5,66
Anadolu Grubu Holding A.S.0,0390380,0390380,0390380,039038%-3,33
Anadolu Hayat Emeklilik A.S.11,085511,334611,085511,0855%-4,30
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,05921,07611,04241,0592%-1,56
Arcelik A.S.3,726411,17923,65853,6585%-5,27
Arsan Tekstil Sanayi ve Ticaret A.S.0,0222510,0222510,0189880,021361%-4,00
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,2449750,2488640,2371980,244975%0,00
Ata Gayrimenkul Yatirim Ortakligi A.S.0,7138700,7424200,6853100,713870%-1,96
Atlantis Yatirim Holding A.S.0,5572400,5652000,5572400,557240%0,00
Atlas Yatırım Ortaklığı A.Ş.0,5090000,5090000,5090000,509000%-1,89
Avrasya Gayrimenkul Yatirim Ortakligi A.S.4,53344,53344,53344,5334%-6,67
Ayen Enerji A.S.5,47795,53615,41965,4779%-2,08
Aygaz A.S.2,39902,39902,34852,3737%-2,08
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,12851,16491,11631,1285%-1,06
Bak Ambalaj Sanayi ve Ticaret A.S.1,65661,65661,53611,5361%-5,56
Banvit Bandirma Vitaminli Yem Sanayii A.S.2,76422,82062,73602,7642%-2,00
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0298340,0304690,0291990,029834%-2,08
Batisoke Cimento Sanayi ve Ticaret A.S.0,2908200,2908200,2788700,286840%-1,37
Big Medya Teknoloji Anonim Sirketi3,80213,80213,73033,8021%-1,85
Birlik Mensucat Fabric Industry and Trade Inc.5,26245,26245,01575,2624%1,59
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.0,7500000,7500000,7333300,750000%0,00
Borusan Yatirim ve Pazarlama A.S.14,000014,166713,833314,0000%-2,33
Bosch Fren Sistemleri A.Ş.1,57001,60001,57001,5700%-1,88
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0278120,0278120,0271080,027460%-3,70
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.0,9512200,9634100,9512200,951220%-1,27
Burcelik Bursa Celik Dokum Sanayi A.S.0,0400000,0407690,0392300,040000%0,00
Bursa Cimento Fabrikasi A.S.0,8023400,8023400,7845100,802340%-1,10
Celik Halat ve Tel Sanayii A.S.11,363611,590911,136411,3636%-5,66
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,4781600,4781600,4597700,468970%-1,92
Cim Beton Hazirbeton Prefabrication A.S.10,500010,500010,250010,2500%-8,89
Cimentas Izmir Cimento Fabrikasi A.S.24,500025,000024,500024,5000%-2,00
Coca-Cola İçecek A.Ş.6,30006,50006,30006,3000%-4,55
Cosmos Yatirim Holding A.S.0,4349900,4349900,4349900,434990%2,04
Çelebi Hava Servisi A.Ş.30,500030,500029,000029,5000%-3,28
Çimsa Çimento Sanayi ve Ticaret A.Ş.1,52781,52781,49311,5278%-2,22
Dagi Yatirim Holding A.S.1,07531,07530,9956801,0156%-5,56
Dardanel Onentas Gida Sanayi A.S.1,45001,50001,42501,4500%-1,69
Demisas Dokum Emaye Sanayi A.S.0,2340500,2340500,2340500,234050%-1,82
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.2,37502,52502,35002,3750%0,00
Derimod Konfeksiyon Ayakkabi A.S.0,5323200,5413400,5142700,532320%-3,28
Deva Holding A.S.0,1945100,1945100,1913200,191320%-4,76
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.2,55002,60002,55002,5500%-5,56
Dogan Burda Magazine Publishing and Media Inc.3,80213,80213,73033,8021%-1,85
Dogan Sirketler Grubu Holdings A.S.1,78971,78971,69551,7583%0,00
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.1,59791,71851,59791,5979%-11,67
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.1,59791,71851,59791,5979%-11,67
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,2608000,2608000,2551300,260800%-2,13
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.1,06281,06281,03401,0484%-1,35
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0148070,0148070,0148070,014807%-1,47
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.9.400.000,009.500.000,009.200.000,009.400.000,00%-1,05
Eczacibasi Yatirim Holding A.S.4,33334,33334,20004,3333%-1,52
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,50422,50422,35972,4560%-5,56
Ege Endustri ve Ticaret A.S.6,44446,55566,33336,4444%-4,92
Ege Profil ve Sanayi A.S.0,0245770,0249800,0245770,024577%-1,61
Ege Seramik Sanayi ve Ticaret A.Ş.1,62421,67271,55151,6242%-1,47
Egeplast Ege Plastik Ticaret ve Sanayi A.S.11,750012,000011,750011,7500%-4,08
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,2044400,2088900,2044400,204440%-2,13
Emek Elektrik Endüstrisi A.Ş.2,10602,13612,04582,1060%-4,11
Eminis Ambalaj A.S.3,80993,80993,03503,8099%7,27
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.0,9280000,9425000,9280000,928000%-3,03
Eregli Demir ve Celik Fabrikalari T.A.S.0,1742420,1742420,1703700,174242%0,00
Federal-Mogul Izmit Piston1,18571,18571,15711,1857%-2,35
Ford Otomotiv Sanayi A.Ş.0,3250000,3250000,3150000,325000%0,00
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0040520,0040520,0040020,004052%-3,52
Garanti Faktoring A.S.0,7455200,7681100,7455200,745520%-4,35
Garanti Yatirim Ortakligi A.S.0,0775000,0775000,0775000,077500%-10,00
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0314340,0314340,0301770,031434%0,00
Goodyear Lastikleri T.A.Ş.0,7945100,8055450,7724410,794510%-1,37
Göltaş Göller Bölgesi Çimento A.Ş.1,94001,94001,90001,9400%-3,00
GSD Denizcilik Gayrimenkul A.Ş.0,4666600,4666600,4583200,466660%0,00
GSD Holding A.S.0,3450600,3450600,3364400,336440%-4,88
Gubre Fabrikalari T.A.S.0,1104000,1104000,1085300,110400%-1,67
Hacı Ömer Sabancı Holding A.Ş.2,09702,09702,00442,0970%-1,45
Hektaş Ticaret T.A.Ş.0,0254760,0254760,0247270,025101%-2,90
Hürriyet Gazetecilik ve Matbaacılık A.Ş.1,34111,34111,30111,3211%-2,94
ICBC Turkey Bank A.S.0,8555000,8555000,8383900,855500%0,00
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.7,10007,20007,10007,1000%-5,33
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,3849500,3975000,3849500,384950%-4,17
Ihlas Holding A.S.5,20545,20545,00895,2054%-3,64
Intema Insaat ve Tesisat Malzeme A.S.0,6294700,6294700,6102000,616620%-4,00
Is Finansal Kiralama A.S.0,2161800,2261500,2161800,216180%-2,98
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,9035200,9035200,8800500,903520%-2,53
Isiklar Enerji ve Yapı Holding A.Ş.7,50007,50007,40007,5000%-1,32
Izmir Demir Celik Sanayi A.S.0,1992000,1992000,1950500,199200%-2,04
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,3998900,4195600,3933300,399890%-3,17
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,1357400,1357400,1292000,132470%-6,89
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,1256800,1256800,1190700,123040%-8,82
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0952000,0972400,0921300,095200%-6,06
Karsan Otomotiv Sanayii ve Ticaret A.S.6,84876,96896,72866,8487%-3,39
Karsu Tekstil Sanayii ve Ticaret A.S.0,5533300,5533300,5333300,553330%0,00
Kartonsan Karton Sanayi ve Ticaret A.Ş.25,000025,000024,642925,0000%-1,41
Kent Gıda Maddeleri Sanayii A.Ş.0,0096000,0098000,0095000,009600%-1,03
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,2238400,2382800,2202300,223840%-8,82
Kervansaray Yatirim Holding A.S.0,8155200,8155200,7413800,815520%7,32
Klimasan Klima Sanayi ve Ticaret A.Ş.1,93181,93181,89391,9318%0,00
Koç Holding A.Ș.5,89955,89955,67835,8995%-2,44
Konfrut Gida Sanayi ve Ticaret A.S.0,0437500,0437500,0421870,042187%-5,26
Konya Cimento Sanayii A.S.12,250012,250012,250012,2500%-3,92
Kordsa Teknik Tekstil A.S.0,2163850,2163850,2134610,216385%-1,33
Kristal Kola ve Meşrubat Sanayi A.Ş.10,347510,347510,155910,1559%-3,64
Kütahya Porselen Sanayi A.Ş.0,4805200,4805200,4805200,480520%0,00
Logo Yazilim Sanayi ve Ticaret A.S.3,55563,61113,50003,5556%-3,03
Luks Kadife Ticaret Sanayii A.S.1,24741,26231,21771,2474%-4,55
Lydia Holding AS3,69183,69183,60603,6060%-5,62
Makina Takim Endustrisi A.S.1,06961,06961,02411,0696%-2,08
Marmaris Altinyunus Turistik Tesisler A.S.2,77782,77782,77782,7778%-6,25
Marshall Boya ve Vernik Sanayi A.Ş.20,506320,826719,865420,5063%-1,54
Marti Otel İşletmeleri A.Ş.1,01621,01620,9435900,955690%-10,23
Mazhar Zorlu Holding A.S.0,7200000,7300000,7200000,720000%-4,00
Merko Gıda Sanayi ve Ticaret A.Ş.2,31032,35472,31032,3103%-5,45
Metro Ticari ve Mali Yatirimlar Holding A.S.4,23934,32763,93024,2393%-5,88
Migros Ticaret Anonim Sirketi7,00007.166.670,007.000.000,007.166.670,00%-4,44
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.3,69183,69183,60603,6060%-5,62
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,7494400,7600000,7388900,749440%-1,39
Mondi Turkey Corrugated Cardboard Inc.0,7494410,7599960,7388850,749441%-1,39
Net Holding A.S.2,28972,33052,24882,2897%-6,67
Netas Telekomunikasyon A.S.6,80006,90006,70006,8000%-1,45
Nuh Cimento Sanayi A.S.2,62502,62502,58332,5833%-1,59
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,5437500,5562500,5375000,543750%-3,33
Otokar Otomotiv ve Savunma Sanayi A.Ş.5,65845,76735,54965,6584%-5,45
Oyak Cimento Fabrikalari A.S.0,1816560,1816560,1769980,179327%-2,53
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0048790,0049620,0047390,004879%-2,77
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.8,30008,30008,00008,3000%0,00
Parsan Makina Parçaları Sanayi A.Ş.0,2702900,2702900,2658600,270290%-3,17
Penguen Gıda Sanayi A.Ş.1,07051,08961,07051,0705%-3,45
Petkim Petrokimya Holding A.S.0,6477800,6477800,6345600,647780%0,00
Petrokent Turizm A.Ş.4,69204,69204,69204,6920%2,22
Pınar Entegre Et ve Un Sanayi A.Ş.0,0339280,0351190,0339280,033928%-3,39
Pinar Su Sanayi ve Ticaret A.S.0,0837500,0837500,0775470,077547%-7,41
Pinar Sut Mamulleri Sanayii A.S.0,1543510,1674870,1510670,154351%-3,09
QNB Bank A.Ş.0,1439770,1468560,1420570,143977%-1,96
QNB Finansal Kiralama A.S.0,4308900,4415300,4308900,430890%-1,22
QNB Finansal Kiralama A.Ş.0,0496720,0508960,0496720,049672%-0,98
QNB Finansbank A.Ş.0,2363800,2403200,2324400,236380%-1,64
Ray Sigorta A.S.2,85172,89312,76912,8517%1,47
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.3,59233,59233,52323,5923%-5,45
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0650000,0650000,0640000,065000%-1,52
Sasa Polyester Sanayi A.Ş.0,0088090,0089130,0087060,008809%-2,31
Soktas Tekstil Sanayi ve Ticaret A.S.0,3688000,3688000,3688000,368800%1,17
Sonmez Filament Sentetik A.S.5,28575,28575,28575,2857%-6,33
Sonmez Pamuklu Sanayii A.S.61,000062,000060,000061,0000%-4,69
Söke Değirmencilik Sanayi ve Ticaret A.Ş.9,800010,00009,700010,0000%2,04
Şekerbank T.A.Ş.0,4776200,4776200,4776200,477620%-2,67
Tat Gida Sanayi A.S.1,28891,33331,27411,2889%1,16
Tera Finansal Yatırımlar Holding A.Ş.0,3871220,3871220,3584460,365615%-5,56
Tera Yatirim Teknoloji Holding A.Ş.0,7644900,7644900,7644900,764490%0,00
Tofas Turk Otomobil Fabrikasi A.S.1,36331,37701,34971,3633%-1,96
Tukas Gida Sanayi ve Ticaret A.S.0,5925920,6018510,5833330,592592%-3,03
Tupras Turkiye Petrol Rafinerileri A.S.1,40721,40721,36461,4072%0,00
Turcas Petrol A.S.0,8549500,8549500,8298000,854950%0,00
Turk Prysmian Kablo ve Sistemleri A.S.28,722529,773428,022028,7225%2,50
Turk Sise ve Cam Fabrikalari A.S.0,2224400,2224400,2080900,215260%-4,76
Turkcell Iletisim Hizmetleri A.S.2,78892,81972,75802,7889%-2,18
Turkish Airlines Inc.0,0013300,0013300,0013000,001330%0,00
Turkiye Sigorta A.S.0,0144770,0144770,0142350,014235%-3,28
Turkiye Sınai Kalkınma Bankası A.Ş.0,3524900,3613000,3430500,345370%-4,90
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,09871,09871,08131,0987%-5,97
Türkiye Garanti Bankası A.Ş.0,5909600,5909600,5749900,582980%-2,67
Türkiye Kalkınma ve Yatırım Bankası A.Ş.4,78814,78814,66214,6621%-1,33
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,4915300,4915300,4745800,491530%-1,69
Usak Seramik Sanayii A.S.0,1643600,1675830,1579150,164360%6,25
Vakif Finansal Kiralama A.S.0,0114130,0114130,0110280,011413%-1,11
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0605290,0605290,0581400,058936%-5,13
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,4880800,4957100,4804600,488080%0,00
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2501900,2531400,2501900,250190%-4,50
Vestel Elektronik Sanayi ve Ticaret A.S.5,21435,21435,14295,2143%0,00
Viking Kagit ve Seluloz A.S.0,8462200,8621800,8302500,846220%-3,64
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0710000,0730000,0700000,072000%1,41
Yapi ve Kredi Bankasi A.S.0,9878401,00490,9537800,987840%-7,94
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2777300,2935100,2777300,277730%-3,30
Yesil Yapi Endustrisi A.S.2,32532,32532,26162,2935%-2,70
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0556870,0567000,0556870,055687%-2,94
Zorlu Enerji Elektrik Üretim A.Ş.362,04366,46353,21362,04%-2,38