Amerikan Doları 50,0448 %0,05Euro 56,3220 %0,27Gram Altın 6.689,00 %1,84Ons Altın 4.133,94 %1,79Brent Petrol 93,5695 %-1,70EUR/USD 1,1254 %0,21Bitcoin 80.784,40 %0,81Ethereum 2.433,03 %0,50

25 Temmuz 2000 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,5925920,6031740,5925920,592592%-1,75
Afyon Çimento Sanayi T.A.Ş.0,0642800,0656500,0642800,064280%-4,07
Akbank T.A.Ş.0,5498700,5498700,5323200,549870%2,17
Akçansa Çimento Sanayi ve Ticaret A.Ş.1,98862,01141,94291,9886%1,16
Akenerji Elektrik Üretim A.Ş.1,25621,27611,23621,2562%1,61
Akin Tekstil A.S.13,250013,250012,750013,0000%-1,89
Aksa Akrilik Kimya Sanayii A.Ş.0,0838840,0838840,0816470,083884%0,00
Aksigorta A.Ş.1,04981,04981,02841,0498%2,08
Alarko Carrier Sanayi ve Ticaret A.S.8,12508,37508,12508,1250%-1,52
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0232850,0237240,0232850,023285%0,00
Alarko Holding A.Ş.1,30831,30831,28571,3083%1,75
Alcatel Lucent Teletas Telekomunikasyon A.S.8,83848,99078,68608,8384%1,75
Altinyunus Cesme Turistik Inc.0,7674700,7869000,7674700,767470%0,00
Anadolu Anonim Türk Sigorta Şirketi0,2970030,2970030,2933810,297003%1,23
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,1867340,1867340,1811600,186734%-98,56
Anadolu Grubu Holding A.S.0,0376920,0376920,0376920,037692%0,00
Anadolu Hayat Emeklilik A.S.11,210111,459211,210111,2101%-1,10
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,10971,14331,09291,1097%3,12
Arcelik A.S.3,353710,06113,28583,2858%0,00
Arsan Tekstil Sanayi ve Ticaret A.S.0,0234380,0234380,0207680,022548%4,11
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,2527520,2566410,2488640,252752%0,00
Ata Gayrimenkul Yatirim Ortakligi A.S.0,7995300,8138100,7995300,799530%-3,45
Atlantis Yatirim Holding A.S.0,5811200,5811200,5572400,581120%2,82
Atlas Yatırım Ortaklığı A.Ş.0,5481500,5677300,5285800,548150%7,69
Avrasya Gayrimenkul Yatirim Ortakligi A.S.4,61434,61434,53344,6143%0,00
Ayen Enerji A.S.5,41965,47795,36135,4196%0,00
Aygaz A.S.2,47482,47482,42422,4242%1,05
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,20131,21341,18911,2013%1,02
Bak Ambalaj Sanayi ve Ticaret A.S.1,62641,62641,59631,5963%-1,85
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,77701,80521,74881,7770%0,00
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0323730,0323730,0311040,032373%4,08
Batisoke Cimento Sanayi ve Ticaret A.S.0,3027800,3027800,2868400,298790%7,14
Big Medya Teknoloji Anonim Sirketi3,55103,55103,51513,5151%1,03
Birlik Mensucat Fabric Industry and Trade Inc.5,26245,26245,26245,2624%0,00
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.0,8000000,8000000,7833300,800000%2,13
Borusan Yatirim ve Pazarlama A.S.14,500014,666714,333314,5000%1,16
Bosch Fren Sistemleri A.Ş.1,70001,70001,58001,7000%8,28
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0292200,0292200,0278120,028868%2,50
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,14631,15851,13421,1463%2,17
Burcelik Bursa Celik Dokum Sanayi A.S.0,0376920,0380760,0376920,037692%-1,01
Bursa Cimento Fabrikasi A.S.0,8290800,8558300,7845100,829080%3,33
Celik Halat ve Tel Sanayii A.S.1,37901,40171,37901,3790%-87,09
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,4781600,4781600,4689700,468970%0,00
Cim Beton Hazirbeton Prefabrication A.S.12,250012,250011,500012,0000%4,35
Cimentas Izmir Cimento Fabrikasi A.S.26,000026,000025,500026,0000%4,00
Coca-Cola İçecek A.Ş.6,70006,80006,60006,7000%0,00
Cosmos Yatirim Holding A.S.0,4610900,4610900,4523900,452390%0,00
Çelebi Hava Servisi A.Ş.29,000029,000028,500028,5000%-1,72
Çimsa Çimento Sanayi ve Ticaret A.Ş.1,63191,66671,56251,6319%6,82
Dagi Yatirim Holding A.S.1,07531,07531,05541,0753%0,00
Dardanel Onentas Gida Sanayi A.S.1,50001,52501,47501,5000%0,00
Demisas Dokum Emaye Sanayi A.S.0,2383800,2383800,2297200,238380%1,85
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.3,30003,30002,90003,3000%15,79
Derimod Konfeksiyon Ayakkabi A.S.0,5323200,5593900,5142700,532320%3,51
Deva Holding A.S.0,2040800,2040800,1977000,204080%3,23
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.3,00003,10003,00003,0000%-1,64
Dogan Burda Magazine Publishing and Media Inc.3,55103,55103,51513,5151%1,03
Dogan Sirketler Grubu Holdings A.S.2,00952,00951,94671,9467%-1,59
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.1,86921,86921,74861,8692%-1,59
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.1,86921,86921,74861,8692%-1,59
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,2721400,2721400,2608000,272140%2,13
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.1,03401,03401,01971,0340%-1,37
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0150280,0150280,0150280,015028%0,00
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.9.400.000,009.500.000,009.200.000,009.400.000,00%2,17
Eczacibasi Yatirim Holding A.S.4,33334,33334,20004,3333%3,17
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.3,03393,03392,84132,9376%3,39
Ege Endustri ve Ticaret A.S.6,66676,66676,55566,6667%1,69
Ege Profil ve Sanayi A.S.0,0249800,0249800,0241740,024980%3,33
Ege Seramik Sanayi ve Ticaret A.Ş.1,67271,67271,57581,6727%7,81
Egeplast Ege Plastik Ticaret ve Sanayi A.S.11,750011,750011,250011,7500%0,00
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,2177800,2222200,2133300,217780%2,09
Emek Elektrik Endüstrisi A.Ş.2,13612,16622,04582,1361%5,97
Eminis Ambalaj A.S.4,06824,06823,74534,0682%10,53
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,04401,04401,01501,0440%1,41
Eregli Demir ve Celik Fabrikalari T.A.S.0,1781140,1781140,1742420,178114%1,10
Escort Teknoloji Yatırım A.Ş.0,0718250,0718250,0702970,071825%-1,05
Federal-Mogul Izmit Piston1,12861,17141,12861,1286%-1,25
Ford Otomotiv Sanayi A.Ş.0,3450000,3500000,3400000,345000%2,99
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0044970,0045460,0043980,004497%4,61
Garanti Faktoring A.S.0,7681100,7794000,7229200,768110%0,00
Garanti Yatirim Ortakligi A.S.0,0878300,0878300,0749100,086110%0,00
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0333200,0333200,0320630,033320%3,92
Goodyear Lastikleri T.A.Ş.0,8827890,8938240,8717550,882789%-2,44
Göltaş Göller Bölgesi Çimento A.Ş.2,08002,08001,92002,0800%8,33
GSD Denizcilik Gayrimenkul A.Ş.0,4749900,4749900,4666600,474990%1,79
GSD Holding A.S.0,3407500,3407500,3321200,332120%2,66
Gubre Fabrikalari T.A.S.0,1047900,1047900,1029100,104790%-1,75
Hacı Ömer Sabancı Holding A.Ş.2,12782,12782,06612,1278%0,00
Hektaş Ticaret T.A.Ş.0,0288480,0288480,0277240,027724%5,72
Hürriyet Gazetecilik ve Matbaacılık A.Ş.1,48121,48121,44121,4412%1,41
ICBC Turkey Bank A.S.0,8897200,9068300,8726100,889720%0,00
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.7,00007,20007,00007,0000%-1,41
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,3598500,3640300,3472900,359850%2,38
Ihlas Holding A.S.5,59825,69645,50005,5982%0,00
Intema Insaat ve Tesisat Malzeme A.S.0,6358900,6358900,6102000,623050%3,19
Is Finansal Kiralama A.S.0,2294800,2328100,2261500,229480%1,47
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,9621900,9621900,9387200,962190%2,50
Isiklar Enerji ve Yapı Holding A.Ş.7,90007,90007,80007,9000%0,00
Izmir Demir Celik Sanayi A.S.0,1992000,1992000,1950500,199200%0,00
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,4785600,4785600,4720000,478560%21,67
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,1275600,1275600,1259300,127560%2,63
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,1203900,1203900,1177400,119070%2,28
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0921300,0931500,0911000,092130%2,28
Karsan Otomotiv Sanayii ve Ticaret A.S.7,20927,32937,08907,2092%1,70
Karsu Tekstil Sanayii ve Ticaret A.S.0,5666700,5733300,5533300,566670%3,66
Kartonsan Karton Sanayi ve Ticaret A.Ş.24,642924,642923,928624,2857%0,00
Kent Gıda Maddeleri Sanayii A.Ş.0,0098000,0099000,0097000,009800%1,03
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,2274500,2274500,2202300,227450%0,00
Kervansaray Yatirim Holding A.S.0,7691900,7691900,7506500,769190%2,47
Klimasan Klima Sanayi ve Ticaret A.Ş.1,85611,89391,78031,8561%2,08
Koç Holding A.Ș.5,89955,97335,75205,8995%1,27
Konfrut Gida Sanayi ve Ticaret A.S.0,0437500,0437500,0421870,042968%3,77
Konya Cimento Sanayii A.S.12,500012,750012,250012,5000%2,04
Kordsa Teknik Tekstil A.S.0,2280820,2310060,2251570,228082%1,30
Kristal Kola ve Meşrubat Sanayi A.Ş.10,539110,539110,347510,3475%-1,82
Kütahya Porselen Sanayi A.Ş.0,4935100,4935100,4805200,493510%2,70
Logo Yazilim Sanayi ve Ticaret A.S.3,38893,44443,38893,3889%-1,61
Luks Kadife Ticaret Sanayii A.S.1,30681,33651,30681,3068%2,33
Lydia Holding AS3,69183,69183,60603,6489%0,00
Makina Takim Endustrisi A.S.1,09231,13781,06961,0923%2,13
Marmaris Altinyunus Turistik Tesisler A.S.2,63892,63892,63892,6389%0,00
Marshall Boya ve Vernik Sanayi A.Ş.23,069523,710422,749123,0695%10,77
Marti Otel İşletmeleri A.Ş.0,8347100,8347100,8105200,834710%0,00
Mazhar Zorlu Holding A.S.0,8900000,9200000,8700000,890000%2,30
Merko Gıda Sanayi ve Ticaret A.Ş.2,35472,39922,26592,3547%3,92
Metro Ticari ve Mali Yatirimlar Holding A.S.4,15104,19524,10684,1510%1,08
Migros Ticaret Anonim Sirketi7,16677.166.670,007.000.000,007.166.670,00%-2,27
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.3,69183,69183,60603,6489%0,00
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,8022200,8127700,7811100,802220%2,70
Mondi Turkey Corrugated Cardboard Inc.0,8022180,8127740,7811070,802218%2,70
Net Holding A.S.2,33052,33052,24882,3305%1,79
Netas Telekomunikasyon A.S.7,00007,00006,90007,0000%1,45
Nuh Cimento Sanayi A.S.2,70832,70832,62502,7083%3,17
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,5750000,5812500,5625000,575000%4,55
Otokar Otomotiv ve Savunma Sanayi A.Ş.5,87616,09375,87615,8761%0,00
Oyak Cimento Fabrikalari A.S.0,1979590,1979590,1886430,197959%4,94
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0050180,0055200,0049620,005018%2,85
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.7,90007,90007,70007,9000%-1,25
Parsan Makina Parçaları Sanayi A.Ş.0,3057400,3057400,2880100,305740%2,98
Penguen Gıda Sanayi A.Ş.1,20431,22341,18521,2043%-1,56
Petkim Petrokimya Holding A.S.0,7006600,7006600,6874400,700660%1,92
Petrokent Turizm A.Ş.4,79405,30404,69204,7940%-1,05
Pınar Entegre Et ve Un Sanayi A.Ş.0,0357140,0363090,0357140,035714%7,14
Pinar Su Sanayi ve Ticaret A.S.0,0806480,0806480,0775470,080648%4,00
Pinar Sut Mamulleri Sanayii A.S.0,1691290,1724130,1642030,169129%10,75
QNB Bank A.Ş.0,1516560,1516560,1468560,151656%3,27
QNB Finansal Kiralama A.S.0,4308900,4362100,4149300,430890%2,53
QNB Finansal Kiralama A.Ş.0,0496720,0501620,0477150,049672%2,52
QNB Finansbank A.Ş.0,2482000,2482000,2403200,248200%3,28
Ray Sigorta A.S.2,81042,89312,81042,8104%0,00
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.4,35224,49044,28324,3522%-4,55
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0690000,0700000,0680000,069000%2,99
Sasa Polyester Sanayi A.Ş.0,0096380,0097420,0094310,009638%-1,07
Soktas Tekstil Sanayi ve Ticaret A.S.0,3773800,3773800,3645200,368800%3,61
Sonmez Filament Sentetik A.S.6,21436,21436,00006,2143%3,57
Sonmez Pamuklu Sanayii A.S.62,000062,000060,000062,0000%0,00
Söke Değirmencilik Sanayi ve Ticaret A.Ş.9,20009,20008,90009,0800%-6,39
Şekerbank T.A.Ş.0,4972500,4972500,4710800,484170%2,78
Tat Gida Sanayi A.S.1,39261,40741,36301,3926%1,07
Tera Finansal Yatırımlar Holding A.Ş.0,3871220,3871220,3799530,387122%0,00
Tera Yatirim Teknoloji Holding A.Ş.0,7644900,7644900,7644900,764490%3,08
Tofas Turk Otomobil Fabrikasi A.S.1,37701,37701,34971,3770%2,02
Tukas Gida Sanayi ve Ticaret A.S.0,6203700,6296290,5833330,620370%6,35
Tupras Turkiye Petrol Rafinerileri A.S.1,40721,40721,38591,4072%1,54
Turcas Petrol A.S.0,9681000,9681000,9303800,968100%5,48
Turk Prysmian Kablo ve Sistemleri A.S.0,8541100,8835600,8246600,854110%3,57
Turk Sise ve Cam Fabrikalari A.S.0,2224400,2224400,2188500,218850%0,00
Turkcell Iletisim Hizmetleri A.S.2,81972,85092,78892,8197%1,11
Turkish Airlines Inc.0,0013600,0013600,0013300,001330%0,00
Turkiye Sigorta A.S.0,0147180,0147180,0142350,014718%1,66
Turkiye Sınai Kalkınma Bankası A.Ş.0,3489300,3576500,3453700,345370%1,04
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,18591,18591,16851,1685%3,08
Türkiye Garanti Bankası A.Ş.0,5989500,5989500,5829800,590960%1,37
Türkiye Kalkınma ve Yatırım Bankası A.Ş.4,91414,91414,78814,9141%0,00
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,5084700,5169500,4745800,508470%0,00
Usak Seramik Sanayii A.S.0,1514690,1514690,1482470,151469%2,17
Vakif Finansal Kiralama A.S.0,0119250,0119250,0114130,011413%2,30
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0613250,0613250,0597320,061325%4,05
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,4880800,4957100,4804600,488080%0,00
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2472500,2501900,2413600,247250%3,70
Vestel Elektronik Sanayi ve Ticaret A.S.3,57143,64293,50003,5714%0,00
Viking Kagit ve Seluloz A.S.0,9579800,9739500,9420200,957980%-1,64
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0740000,0740000,0730000,074000%1,37
Yapi ve Kredi Bankasi A.S.1,14111,15821,12411,1411%0,00
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,3124400,3124400,3061300,312440%6,45
Yesil Yapi Endustrisi A.S.2,42092,42092,29352,3890%7,14
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0590620,0600750,0590620,059062%1,16
Zorlu Enerji Elektrik Üretim A.Ş.348,80348,80339,96348,80%2,60