Amerikan Doları 50,0404 %0,04Euro 56,2075 %0,06Gram Altın 6.574,00 %0,09Ons Altın 4.063,39 %0,05Brent Petrol 91,0277 %-4,37EUR/USD 1,1232 %0,02Bitcoin 80.842,99 %0,88Ethereum 2.440,21 %0,79

20 Temmuz 2000 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,5608460,5608460,5502640,560846%6,00
Afyon Çimento Sanayi T.A.Ş.0,0601800,0601800,0601800,060180%2,33
Akbank T.A.Ş.0,5323200,5381700,5264700,532320%4,60
Akçansa Çimento Sanayi ve Ticaret A.Ş.1,96572,01141,94291,9657%3,61
Akenerji Elektrik Üretim A.Ş.1,13651,17641,13651,1365%0,00
Akin Tekstil A.S.13,750013,750013,250013,5000%5,88
Aksa Akrilik Kimya Sanayii A.Ş.0,0794100,0794100,0771730,079410%4,41
Aksigorta A.Ş.1,00701,02840,9855301,0070%4,44
Alarko Carrier Sanayi ve Ticaret A.S.8,12508,12507,87508,1250%10,17
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0228450,0228450,0224060,022845%6,12
Alarko Holding A.Ş.1,21811,24061,19551,2181%8,00
Alcatel Lucent Teletas Telekomunikasyon A.S.8,22888,38128,07648,2288%5,88
Altinyunus Cesme Turistik Inc.0,7771800,7869000,7188900,777180%1,27
Anadolu Anonim Türk Sigorta Şirketi0,2861370,2897590,2788930,286137%3,95
Anadolu Efes Biracilik ve Malt Sanayii A.S.12,750013,000012,750012,7500%4,08
Anadolu Grubu Holding A.S.0,0363460,0363460,0350000,036346%0,00
Anadolu Hayat Emeklilik A.S.10,836410,961010,711910,8364%1,16
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,05921,07611,04241,0592%5,00
Arcelik A.S.3,523010,56913,48923,4892%11,96
Arsan Tekstil Sanayi ve Ticaret A.S.0,0219550,0219550,0213610,021361%1,41
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,2488640,2605290,2488640,248864%4,92
Ata Gayrimenkul Yatirim Ortakligi A.S.0,8138100,8138100,8138100,813810%7,55
Atlantis Yatirim Holding A.S.0,5492800,5572400,5492800,549280%1,47
Atlas Yatırım Ortaklığı A.Ş.0,4992100,5090000,4894200,499210%3,03
Avrasya Gayrimenkul Yatirim Ortakligi A.S.4,45244,45244,45244,4524%-1,79
Ayen Enerji A.S.5,06995,12825,01175,0699%1,16
Aygaz A.S.2,39902,39902,32322,3737%3,30
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,16491,16491,11631,1649%6,67
Bak Ambalaj Sanayi ve Ticaret A.S.1,59631,59631,50601,5361%8,51
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,80521,83341,80521,8052%-31,91
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0298340,0304690,0298340,029834%0,00
Batisoke Cimento Sanayi ve Ticaret A.S.0,2868400,2868400,2748900,274890%0,00
Big Medya Teknoloji Anonim Sirketi3,51513,51513,37163,4793%-1,02
Birlik Mensucat Fabric Industry and Trade Inc.4,93355,18024,93354,9335%1,69
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.0,7500000,7666700,7166700,750000%7,14
Borusan Yatirim ve Pazarlama A.S.13,666713,833313,500013,6667%3,80
Bosch Fren Sistemleri A.Ş.1,56001,57001,52001,5600%1,30
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0274600,0274600,0271080,027460%5,40
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.0,9512200,9756100,9512200,951220%4,00
Burcelik Bursa Celik Dokum Sanayi A.S.0,0376920,0388460,0376920,037692%-2,00
Bursa Cimento Fabrikasi A.S.0,7845100,7845100,7845100,784510%-2,22
Celik Halat ve Tel Sanayii A.S.10,227310,68189,772710,2273%2,27
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,4551700,4551700,4459800,455170%3,12
Cim Beton Hazirbeton Prefabrication A.S.11,250011,250011,000011,0000%2,33
Cimentas Izmir Cimento Fabrikasi A.S.24,500024,500024,500024,5000%1,03
Coca-Cola İçecek A.Ş.6,30006,50006,20006,3000%5,00
Cosmos Yatirim Holding A.S.0,4436900,4436900,4436900,443690%2,00
Çelebi Hava Servisi A.Ş.29,000029,000028,000028,5000%5,56
Çimsa Çimento Sanayi ve Ticaret A.Ş.1,45831,49311,45831,4583%0,00
Dagi Yatirim Holding A.S.1,09521,09521,05541,0952%1,85
Dardanel Onentas Gida Sanayi A.S.1,42501,42501,37501,4250%1,79
Demisas Dokum Emaye Sanayi A.S.0,2210500,2210500,2188800,221050%0,00
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.2,30002,30002,25002,3000%3,37
Derimod Konfeksiyon Ayakkabi A.S.0,5052500,5052500,4872100,505250%1,82
Deva Holding A.S.0,1945100,1945100,1881300,194510%7,01
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.2,75002,80002,75002,7500%5,77
Dogan Burda Magazine Publishing and Media Inc.3,51513,51513,37163,4793%-1,02
Dogan Sirketler Grubu Holdings A.S.1,91531,91531,88391,8839%7,14
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.1,59791,65821,59791,5979%-1,85
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.1,59791,65821,59791,5979%-1,85
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,2608000,2608000,2551300,260800%2,22
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.1,01971,01970,9909501,0197%1,43
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0150280,0150280,0150280,015028%1,49
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.9.200.000,009.300.000,009.200.000,009.200.000,00%1,10
Eczacibasi Yatirim Holding A.S.4,06674,13334,00004,0667%3,39
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,84132,84132,55242,8413%18,00
Ege Endustri ve Ticaret A.S.6,33336,44445,66676,3333%5,56
Ege Profil ve Sanayi A.S.0,0241740,0241740,0241740,024174%7,14
Ege Seramik Sanayi ve Ticaret A.Ş.1,57581,60001,55151,5758%1,56
Egeplast Ege Plastik Ticaret ve Sanayi A.S.11,750011,750011,250011,7500%4,44
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,2088900,2133300,2044400,208890%4,44
Emek Elektrik Endüstrisi A.Ş.1,98562,01571,92551,9856%6,45
Eminis Ambalaj A.S.3,80993,80993,55163,7453%7,41
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,01501,02950,9860001,0150%16,67
Eregli Demir ve Celik Fabrikalari T.A.S.0,1684340,1723060,1664980,168434%3,57
Federal-Mogul Izmit Piston1,17141,17141,14291,1714%2,50
Ford Otomotiv Sanayi A.Ş.0,3300000,3350000,3250000,330000%6,45
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0041510,0042000,0040020,004151%3,72
Garanti Faktoring A.S.0,7794000,7907000,7229200,779400%6,15
Garanti Yatirim Ortakligi A.S.0,0809400,0809400,0775000,079220%2,22
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0301770,0314340,0295480,030177%0,00
Goodyear Lastikleri T.A.Ş.0,7945100,8055450,7945100,794510%4,35
Göltaş Göller Bölgesi Çimento A.Ş.1,84001,84001,78001,8400%4,55
GSD Denizcilik Gayrimenkul A.Ş.0,4833200,4833200,4416600,483320%5,45
GSD Holding A.S.0,2976200,2976200,2933000,293300%-2,86
Gubre Fabrikalari T.A.S.0,1066600,1085300,1047900,106660%3,64
Hacı Ömer Sabancı Holding A.Ş.2,09702,09702,03532,0970%4,62
Hektaş Ticaret T.A.Ş.0,0266000,0266000,0258500,025850%1,47
Hürriyet Gazetecilik ve Matbaacılık A.Ş.1,46121,46121,42121,4212%5,97
ICBC Turkey Bank A.S.0,8555000,8726100,8555000,855500%0,00
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.6,70006,80006,60006,7000%1,52
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,3472900,3556600,3431100,347290%3,75
Ihlas Holding A.S.5,20545,30365,20545,2054%1,92
Intema Insaat ve Tesisat Malzeme A.S.0,5909300,5909300,5780800,590930%1,10
Is Finansal Kiralama A.S.0,2161800,2195000,2095200,216180%3,18
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,8917900,9035200,8683200,891790%4,11
Isiklar Enerji ve Yapı Holding A.Ş.7,90008,10007,70007,9000%8,22
Izmir Demir Celik Sanayi A.S.0,1867500,1909000,1826000,186750%2,27
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,3998900,4064400,3736700,399890%8,93
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,1242900,1242900,1210200,121020%1,37
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0890600,0900800,0880300,089060%3,58
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,1177400,1177400,1137700,115100%2,36
Karsan Otomotiv Sanayii ve Ticaret A.S.6,72866,84876,60846,7286%1,82
Karsu Tekstil Sanayii ve Ticaret A.S.0,5466700,5466700,5333300,546670%3,80
Kartonsan Karton Sanayi ve Ticaret A.Ş.26,785726,785724,285724,6429%2,99
Kent Gıda Maddeleri Sanayii A.Ş.0,0095000,0096000,0095000,009500%0,00
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,2130100,2130100,2094000,213010%7,28
Kervansaray Yatirim Holding A.S.0,7599200,7784500,7599200,759920%-1,21
Klimasan Klima Sanayi ve Ticaret A.Ş.1,81821,85611,74241,8182%0,00
Koç Holding A.Ș.5,75205,82585,67835,7520%5,41
Konfrut Gida Sanayi ve Ticaret A.S.0,0429680,0429680,0406250,041406%-1,85
Konya Cimento Sanayii A.S.12,000012,250011,500012,0000%6,67
Kordsa Teknik Tekstil A.S.0,2134610,2193090,2134610,213461%2,82
Kristal Kola ve Meşrubat Sanayi A.Ş.9,96429,96429,58109,9642%8,33
Kütahya Porselen Sanayi A.Ş.0,4740300,4740300,4545500,474030%2,82
Logo Yazilim Sanayi ve Ticaret A.S.3,38893,50003,38893,3889%-3,17
Luks Kadife Ticaret Sanayii A.S.1,23261,27711,18801,2326%6,41
Lydia Holding AS3,52013,52013,43423,4772%2,53
Makina Takim Endustrisi A.S.1,00131,02410,9785501,0013%2,32
Marmaris Altinyunus Turistik Tesisler A.S.2,63892,63892,63892,6389%1,79
Marshall Boya ve Vernik Sanayi A.Ş.20,826720,826720,506320,8267%3,18
Marti Otel İşletmeleri A.Ş.0,8347100,8347100,7742300,834710%11,29
Mazhar Zorlu Holding A.S.0,7800000,7800000,7200000,780000%8,33
Merko Gıda Sanayi ve Ticaret A.Ş.2,13262,17702,11482,1326%-1,23
Metro Ticari ve Mali Yatirimlar Holding A.S.4,01854,01853,97444,0185%1,11
Migros Ticaret Anonim Sirketi7,00007.333.330,007.000.000,007.333.330,00%4,76
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.3,52013,52013,43423,4772%2,53
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,7705500,7705500,7600000,770550%4,28
Mondi Turkey Corrugated Cardboard Inc.0,7705520,7705520,7599960,770552%4,29
Net Holding A.S.2,16702,20792,12612,1670%3,92
Netas Telekomunikasyon A.S.7,00007,10006,90007,0000%7,69
Nuh Cimento Sanayi A.S.2,66672,66672,58332,6250%0,00
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,5500000,5562500,5437500,550000%1,15
Otokar Otomotiv ve Savunma Sanayi A.Ş.5,76735,76735,54965,7673%6,00
Oyak Cimento Fabrikalari A.S.0,1839850,1839850,1723400,181656%8,33
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0048790,0050180,0046840,004879%4,16
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.7,90007,90007,70007,8000%-1,27
Parsan Makina Parçaları Sanayi A.Ş.0,2968800,3013100,2791500,296880%15,52
Penguen Gıda Sanayi A.Ş.1,10881,10881,05141,1088%3,57
Petkim Petrokimya Holding A.S.0,6742200,7006600,6610000,674220%10,87
Petrokent Turizm A.Ş.4,99804,99804,69204,9980%11,36
Pınar Entegre Et ve Un Sanayi A.Ş.0,0345230,0351190,0345230,034523%5,45
Pinar Su Sanayi ve Ticaret A.S.0,0744450,0744450,0744450,074445%0,00
Pinar Sut Mamulleri Sanayii A.S.0,1527090,1527090,1477830,152709%1,09
Platform Turizm Tasimacilik A.S.14,300014,500014,300014,5000%0,00
QNB Bank A.Ş.0,1420570,1439770,1391770,142057%2,07
QNB Finansal Kiralama A.S.0,4308900,4308900,4042900,430890%6,58
QNB Finansal Kiralama A.Ş.0,0496720,0496720,0464910,049672%6,84
QNB Finansbank A.Ş.0,2324400,2363800,2285000,232440%1,72
Ray Sigorta A.S.2,81042,93442,76912,8104%3,03
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.3,52323,59233,52323,5232%0,99
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0640000,0640000,0630000,064000%1,59
Sasa Polyester Sanayi A.Ş.0,0092240,0092240,0090170,009224%7,23
Soktas Tekstil Sanayi ve Ticaret A.S.0,3473600,3473600,3430700,343070%-6,98
Sonmez Filament Sentetik A.S.5,21435,35715,21435,2143%12,31
Sonmez Pamuklu Sanayii A.S.57,000057,000057,000057,0000%1,79
Söke Değirmencilik Sanayi ve Ticaret A.Ş.9,900010,05009,810010,0000%-0,50
Şekerbank T.A.Ş.0,4972500,4972500,4383700,497250%11,76
Tat Gida Sanayi A.S.1,31851,33331,30371,3185%3,49
Tera Finansal Yatırımlar Holding A.Ş.0,3942910,3942910,3799530,394291%1,85
Tera Yatirim Teknoloji Holding A.Ş.0,7188480,7188480,7188480,718848%-1,56
Tofas Turk Otomobil Fabrikasi A.S.1,29521,32241,29521,2952%3,26
Tukas Gida Sanayi ve Ticaret A.S.0,5740740,5833330,5740740,574074%1,64
Tupras Turkiye Petrol Rafinerileri A.S.1,38591,40721,36461,3859%3,18
Turcas Petrol A.S.0,9178100,9178100,9052400,917810%5,80
Turk Prysmian Kablo ve Sistemleri A.S.28,022028,022027,671728,0220%0,00
Turk Sise ve Cam Fabrikalari A.S.0,2152600,2152600,2045000,211670%7,27
Turkcell Iletisim Hizmetleri A.S.2,72692,75802,63402,7269%2,33
Turkish Airlines Inc.0,0013300,0013300,0013000,001330%4,72
Turkiye Sigorta A.S.0,0144770,0144770,0132700,014235%7,27
Turkiye Sınai Kalkınma Bankası A.Ş.0,3311300,3394000,3240100,324010%1,11
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,15111,15111,08131,0987%3,28
Türkiye Garanti Bankası A.Ş.0,5989500,5989500,5749900,582980%2,82
Türkiye Kalkınma ve Yatırım Bankası A.Ş.5,16615,16614,72514,9771%11,27
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,5169500,5254200,4745800,516950%8,93
Usak Seramik Sanayii A.S.0,1501800,1534030,1482470,150180%1,30
Vakif Finansal Kiralama A.S.0,0115410,0115410,0112840,011413%-2,19
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0605290,0605290,0589360,059732%5,63
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,4957100,4957100,4880800,495710%1,56
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2295900,2354800,2266500,229590%1,30
Vestel Elektronik Sanayi ve Ticaret A.S.3,50003,64293,42863,5000%-18,33
Viking Kagit ve Seluloz A.S.0,9579800,9579800,8941200,957980%17,65
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0730000,0730000,0710000,072000%-1,37
Yapi ve Kredi Bankasi A.S.1,02191,05601,02191,0219%5,26
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2808800,2840400,2745700,280880%3,49
Yesil Yapi Endustrisi A.S.2,29352,29352,26162,2935%2,86
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0573750,0573750,0573750,057375%4,30
Zorlu Enerji Elektrik Üretim A.Ş.326,72331,14322,31326,72%2,78