Amerikan Doları 50,0185 %0,06Euro 56,1288 %0,34Gram Altın 6.567,00 %3,14Ons Altın 4.060,91 %3,62Brent Petrol 94,6477 %-9,14EUR/USD 1,1222 %0,28Bitcoin 80.303,04 %3,68Ethereum 2.425,36 %6,62

18 Temmuz 2000 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,5291000,5396820,5291000,529100%0,00
Afyon Çimento Sanayi T.A.Ş.0,0588100,0588100,0574400,058810%2,39
Akbank T.A.Ş.0,5089200,5206200,5030700,508920%-1,14
Akçansa Çimento Sanayi ve Ticaret A.Ş.1,89711,92001,87431,8971%1,22
Akenerji Elektrik Üretim A.Ş.1,13651,17641,11661,1365%-3,39
Akin Tekstil A.S.14,000014,000012,500012,7500%-7,27
Aksa Akrilik Kimya Sanayii A.Ş.0,0760550,0794100,0749360,076055%-2,86
Aksigorta A.Ş.0,9641100,9855300,9426800,964110%2,27
Alarko Carrier Sanayi ve Ticaret A.S.7,37507,62507,37507,3750%0,00
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0215270,0219670,0215270,021527%-3,92
Alarko Holding A.Ş.1,12781,17301,12781,1278%-3,85
Alcatel Lucent Teletas Telekomunikasyon A.S.7,77178,07647,77177,7717%-1,92
Altinyunus Cesme Turistik Inc.0,7674700,7869000,7674700,767470%-3,66
Anadolu Anonim Türk Sigorta Şirketi0,2752710,2897590,2716490,275271%-2,56
Anadolu Efes Biracilik ve Malt Sanayii A.S.12,250012,500012,250012,2500%0,00
Anadolu Grubu Holding A.S.0,0363460,0376920,0363460,036346%-3,57
Anadolu Hayat Emeklilik A.S.10,711910,836410,587310,7119%-1,15
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,00881,04241,00881,0088%-3,23
Arcelik A.S.3,387510,16263,11653,1165%-8,00
Arsan Tekstil Sanayi ve Ticaret A.S.0,0219550,0219550,0207680,021064%0,00
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,2371980,2449750,2333100,237198%-1,61
Ata Gayrimenkul Yatirim Ortakligi A.S.0,7567000,7852600,7567000,756700%3,92
Atlantis Yatirim Holding A.S.0,5413200,5492800,5413200,541320%-1,45
Atlas Yatırım Ortaklığı A.Ş.0,4845300,4943200,4845300,484530%-4,81
Avrasya Gayrimenkul Yatirim Ortakligi A.S.4,53344,69524,20954,5334%-3,45
Ayen Enerji A.S.5,01175,12824,95345,0117%-2,27
Aygaz A.S.2,37372,37372,27272,2980%1,11
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,09201,10421,09201,0920%-1,10
Bak Ambalaj Sanayi ve Ticaret A.S.1,44571,44571,40061,4156%-4,08
Banvit Bandirma Vitaminli Yem Sanayii A.S.2,65142,73602,65142,6514%-2,08
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0298340,0304690,0291990,029834%0,00
Batisoke Cimento Sanayi ve Ticaret A.S.0,2828600,2828600,2669200,274890%-1,43
Big Medya Teknoloji Anonim Sirketi3,62273,62273,51513,5151%-2,00
Birlik Mensucat Fabric Industry and Trade Inc.4,85134,93354,85134,8513%0,00
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.0,7000000,7333300,7000000,700000%-4,55
Borusan Yatirim ve Pazarlama A.S.13,166713,666713,000013,1667%-3,66
Bosch Fren Sistemleri A.Ş.1,54001,59001,54001,5400%0,00
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0271080,0271080,0256990,026052%-2,63
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.0,9146300,9390200,9146300,914630%-2,60
Burcelik Bursa Celik Dokum Sanayi A.S.0,0384610,0407690,0384610,038461%-3,85
Bursa Cimento Fabrikasi A.S.0,8023400,8023400,8023400,802340%-2,17
Celik Halat ve Tel Sanayii A.S.10,000010,45459,318210,0000%-6,38
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,4505700,4505700,4413800,441380%-3,03
Cim Beton Hazirbeton Prefabrication A.S.10,750010,750010,500010,7500%4,88
Cimentas Izmir Cimento Fabrikasi A.S.24,250024,250024,250024,2500%-1,02
Coca-Cola İçecek A.Ş.6,00006,20005,90006,0000%0,00
Cosmos Yatirim Holding A.S.0,4523900,4523900,4349900,434990%-3,85
Çelebi Hava Servisi A.Ş.28,000028,000026,500027,0000%-3,57
Çimsa Çimento Sanayi ve Ticaret A.Ş.1,45831,49311,42361,4583%0,00
Dagi Yatirim Holding A.S.1,07531,07531,01561,0753%3,85
Dardanel Onentas Gida Sanayi A.S.1,40001,42501,37501,4000%0,00
Demisas Dokum Emaye Sanayi A.S.0,2210500,2210500,2123800,221050%2,00
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.2,22502,27502,22502,2250%-3,26
Derimod Konfeksiyon Ayakkabi A.S.0,4962300,5052500,4872100,496230%-3,51
Deva Holding A.S.0,1881300,1881300,1817600,181760%-1,72
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.2,60002,65002,60002,6000%1,96
Dogan Burda Magazine Publishing and Media Inc.3,62273,62273,51513,5151%-2,00
Dogan Sirketler Grubu Holdings A.S.1,75831,75831,66411,7583%3,70
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.1,62801,71851,62801,6280%0,00
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.1,62801,71851,62801,6280%0,00
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,2551300,2608000,2494600,255130%0,00
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.1,03401,03400,9909501,0053%-2,78
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0148070,0161340,0148070,014807%1,52
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.9.100.000,009.300.000,009.100.000,009.100.000,00%-2,15
Eczacibasi Yatirim Holding A.S.3,93334,06673,86673,9333%-3,28
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,50422,50422,26342,4079%2,04
Ege Endustri ve Ticaret A.S.6,00006,00005,88896,0000%-1,82
Ege Profil ve Sanayi A.S.0,0225630,0241740,0209510,022563%-3,44
Ege Seramik Sanayi ve Ticaret A.Ş.1,55151,60001,50301,5515%-3,03
Egeplast Ege Plastik Ticaret ve Sanayi A.S.11,250011,500010,250011,2500%-2,17
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,2000000,2044400,1955600,200000%0,00
Emek Elektrik Endüstrisi A.Ş.1,86531,95561,83521,8653%-3,12
Eminis Ambalaj A.S.3,61623,61623,48703,4870%-6,90
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.0,8700000,8845000,8700000,870000%-1,64
Eregli Demir ve Celik Fabrikalari T.A.S.0,1626260,1664980,1606900,162626%-2,33
Federal-Mogul Izmit Piston1,14291,18571,14291,1429%1,27
Ford Otomotiv Sanayi A.Ş.0,3100000,3200000,3100000,310000%-1,59
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0040020,0040520,0039530,004002%-2,41
Garanti Faktoring A.S.0,7342200,7681100,7342200,734220%-4,41
Garanti Yatirim Ortakligi A.S.0,0818000,0818000,0757700,077500%-2,17
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0301770,0308050,0301770,030177%0,00
Goodyear Lastikleri T.A.Ş.0,7614060,7945100,7614060,761406%-2,82
Göltaş Göller Bölgesi Çimento A.Ş.1,76001,82001,74001,7600%-3,30
GSD Denizcilik Gayrimenkul A.Ş.0,4583200,4749900,4083200,458320%-1,79
GSD Holding A.S.0,3105600,3105600,3019300,301930%-6,67
Gubre Fabrikalari T.A.S.0,1029100,1047900,1010400,102910%-1,79
Hacı Ömer Sabancı Holding A.Ş.2,00442,06611,94282,0044%0,00
Hektaş Ticaret T.A.Ş.0,0262250,0262250,0247270,025476%-1,45
Hürriyet Gazetecilik ve Matbaacılık A.Ş.1,38111,38111,30111,3411%1,52
ICBC Turkey Bank A.S.0,8555000,8726100,8212800,855500%2,04
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.6,60006,80006,50006,6000%-4,35
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,3347400,3514800,3221900,334740%-5,88
Ihlas Holding A.S.5,10715,20545,00895,1071%0,00
Intema Insaat ve Tesisat Malzeme A.S.0,6037800,6037800,5845100,584510%-3,19
Is Finansal Kiralama A.S.0,2095200,2128500,2062000,209520%0,00
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,8565900,8917900,8448500,856590%0,00
Isiklar Enerji ve Yapı Holding A.Ş.7,30007,60007,30007,3000%-5,19
Izmir Demir Celik Sanayi A.S.0,1826000,1867500,1784500,182600%-4,35
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,3671100,3671100,3408900,367110%-1,76
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,1242900,1242900,1177500,119390%-1,35
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0859800,0890600,0849600,085980%-2,33
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,1164200,1164200,1124500,112450%-1,16
Karsan Otomotiv Sanayii ve Ticaret A.S.6,60846,72866,48836,6084%-1,79
Karsu Tekstil Sanayii ve Ticaret A.S.0,5266700,5333300,5200000,526670%0,00
Kartonsan Karton Sanayi ve Ticaret A.Ş.26,428626,428623,928623,9286%-2,90
Kent Gıda Maddeleri Sanayii A.Ş.0,0095000,0101000,0086000,009500%2,15
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1985600,2057900,1985600,198560%-5,18
Kervansaray Yatirim Holding A.S.0,7691900,7784500,7599200,769190%0,00
Klimasan Klima Sanayi ve Ticaret A.Ş.1,81821,81821,81821,8182%0,00
Koç Holding A.Ș.5,45715,53085,38335,4571%0,00
Konfrut Gida Sanayi ve Ticaret A.S.0,0453120,0453120,0421870,042187%0,00
Konya Cimento Sanayii A.S.11,250012,250010,250011,2500%-6,25
Kordsa Teknik Tekstil A.S.0,2076130,2105370,2046890,207613%-1,39
Kristal Kola ve Meşrubat Sanayi A.Ş.9,77269,77269,19789,1978%-5,88
Kütahya Porselen Sanayi A.Ş.0,4610400,4675300,4545500,461040%0,00
Logo Yazilim Sanayi ve Ticaret A.S.3,50003,61113,50003,5000%-3,08
Luks Kadife Ticaret Sanayii A.S.1,15831,18801,15831,1583%0,00
Lydia Holding AS3,52013,52013,39133,3913%-4,82
Makina Takim Endustrisi A.S.0,9785501,00130,9557900,978550%0,00
Marmaris Altinyunus Turistik Tesisler A.S.2,59262,77782,59262,5926%-5,08
Marshall Boya ve Vernik Sanayi A.Ş.20,185821,147119,865420,1858%1,61
Marti Otel İşletmeleri A.Ş.0,8226200,8226200,7500300,750030%-11,43
Mazhar Zorlu Holding A.S.0,7200000,7300000,7200000,720000%-1,37
Merko Gıda Sanayi ve Ticaret A.Ş.2,15922,20372,11482,1592%-0,82
Metro Ticari ve Mali Yatirimlar Holding A.S.3,97444,06273,97443,9744%-2,17
Migros Ticaret Anonim Sirketi7,00007.000.000,006.666.670,007.000.000,00%-2,33
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.3,52013,52013,39133,3913%-4,82
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,7388900,7705500,7388900,738890%-4,11
Mondi Turkey Corrugated Cardboard Inc.0,7388850,7705520,7388850,738885%-4,11
Net Holding A.S.2,08522,20792,08522,0852%-1,92
Netas Telekomunikasyon A.S.6,50006,80006,50006,5000%-1,52
Nuh Cimento Sanayi A.S.2,62502,62502,58332,6250%1,61
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,5437500,5500000,5375000,543750%0,00
Otokar Otomotiv ve Savunma Sanayi A.Ş.5,44085,65845,33205,4408%0,00
Oyak Cimento Fabrikalari A.S.0,1793270,1793270,1676820,167682%-4,00
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0046840,0051580,0046000,004684%-6,66
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.8,10008,10007,80007,9000%1,28
Parsan Makina Parçaları Sanayi A.Ş.0,2570000,2614300,2525700,257000%0,00
Penguen Gıda Sanayi A.Ş.1,07051,07050,9558201,0705%1,82
Petkim Petrokimya Holding A.S.0,6081200,6345600,6081200,608120%-4,17
Petrokent Turizm A.Ş.4,48804,48804,48804,4880%-1,12
Pınar Entegre Et ve Un Sanayi A.Ş.0,0327380,0363090,0327380,032738%-1,79
Pinar Su Sanayi ve Ticaret A.S.0,0775470,0775470,0728940,074445%-2,04
Pinar Sut Mamulleri Sanayii A.S.0,1510670,1543510,1494250,151067%-2,13
QNB Bank A.Ş.0,1391770,1420570,1343780,139177%-2,03
QNB Finansal Kiralama A.S.0,4042900,4202500,4042900,404290%-6,17
QNB Finansal Kiralama A.Ş.0,0464910,0484490,0464910,046491%-6,40
QNB Finansbank A.Ş.0,2285000,2324400,2206200,228500%-1,70
Ray Sigorta A.S.2,72772,72772,64512,7277%-2,94
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.3,48873,59233,45423,4887%1,00
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0630000,0650000,0630000,063000%0,00
Sasa Polyester Sanayi A.Ş.0,0086020,0087060,0084980,008602%1,22
Soktas Tekstil Sanayi ve Ticaret A.S.0,3688000,3688000,3688000,368800%0,00
Sonmez Filament Sentetik A.S.4,64294,92864,64294,6429%-7,14
Sonmez Pamuklu Sanayii A.S.56,000058,000056,000056,0000%-5,08
Söke Değirmencilik Sanayi ve Ticaret A.Ş.9,900010,00009,75009,7500%-5,34
Şekerbank T.A.Ş.0,4449100,4449100,4449100,444910%-4,23
Tat Gida Sanayi A.S.1,27411,27411,24441,2741%0,00
Tera Finansal Yatırımlar Holding A.Ş.0,3871220,3871220,3656150,387122%3,85
Tera Yatirim Teknoloji Holding A.Ş.0,7188480,7188480,7188480,718848%-3,08
Tofas Turk Otomobil Fabrikasi A.S.1,25431,28151,24061,2543%-4,17
Tukas Gida Sanayi ve Ticaret A.S.0,5648140,5740740,5555550,564814%-1,61
Tupras Turkiye Petrol Rafinerileri A.S.1,34331,38591,34331,3433%0,00
Turcas Petrol A.S.0,8675200,8926600,8675200,867520%1,47
Turk Prysmian Kablo ve Sistemleri A.S.28,022028,372328,022028,0220%0,00
Turk Sise ve Cam Fabrikalari A.S.0,2080900,2080900,1973200,197320%-5,18
Turkcell Iletisim Hizmetleri A.S.2,66482,75802,63402,6648%-2,27
Turkish Airlines Inc.0,0012900,0012900,0012700,001270%0,00
Turkiye Sigorta A.S.0,0137530,0137530,0132700,013270%-5,17
Turkiye Sınai Kalkınma Bankası A.Ş.0,3311300,3394000,3204500,320450%-1,10
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,09871,09871,04641,0639%-1,61
Türkiye Garanti Bankası A.Ş.0,5829800,5829800,5590200,567000%-2,74
Türkiye Kalkınma ve Yatırım Bankası A.Ş.4,59914,59914,41014,4731%-1,39
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,4745800,4745800,4576300,474580%-1,75
Usak Seramik Sanayii A.S.0,1482470,1546920,1482470,148247%-3,36
Vakif Finansal Kiralama A.S.0,0119250,0119250,0114130,011669%-3,19
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0581400,0581400,0557500,056547%-1,39
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,4880800,5033400,4880800,488080%-1,54
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2266500,2325300,2266500,226650%-2,53
Vestel Elektronik Sanayi ve Ticaret A.S.4,28574,64294,28574,2857%-14,29
Viking Kagit ve Seluloz A.S.0,8142900,8462200,7983200,814290%0,00
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0710000,0710000,0690000,070000%0,00
Yapi ve Kredi Bankasi A.S.0,9708101,00490,9367500,970810%0,00
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2714200,2777300,2461700,271420%-1,15
Yesil Yapi Endustrisi A.S.2,26162,26162,16612,2298%-1,41
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0550120,0550120,0550120,055012%-1,21
Zorlu Enerji Elektrik Üretim A.Ş.317,89326,72317,89317,89%-6,49