Amerikan Doları 50,0209 %0,01Euro 56,1698 %-0,00Gram Altın 6.566,50 %-0,03Ons Altın 4.060,09 %-0,03Brent Petrol 94,6289 %-0,58EUR/USD 1,1229 %-0,01Bitcoin 80.149,75 %0,01Ethereum 2.415,93 %-0,21

2 Ağustos 2000 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,6031740,6243380,5925920,603174%1,79
Afyon Çimento Sanayi T.A.Ş.0,0642800,0656500,0642800,064280%2,18
Akbank T.A.Ş.0,5381700,5381700,5323200,538170%1,10
Akçansa Çimento Sanayi ve Ticaret A.Ş.2,03432,05712,01142,0343%0,00
Akenerji Elektrik Üretim A.Ş.1,25621,27611,23621,2562%0,00
Akin Tekstil A.S.14,500014,500014,000014,2500%3,64
Aksa Akrilik Kimya Sanayii A.Ş.0,0861210,0872390,0861210,086121%1,32
Aksigorta A.Ş.1,04981,07121,04981,0498%0,00
Alarko Carrier Sanayi ve Ticaret A.S.8,00008,00007,87508,0000%0,00
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0246030,0254810,0246030,024603%1,82
Alarko Holding A.Ş.1,30831,33081,28571,3083%3,57
Alcatel Lucent Teletas Telekomunikasyon A.S.8,68608,68608,53368,6860%1,79
Altinyunus Cesme Turistik Inc.0,7771800,8063200,7674700,777180%2,56
Anadolu Anonim Türk Sigorta Şirketi0,3042470,3078690,3006250,304247%1,20
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,2313270,2369010,2173920,231327%6,41
Anadolu Grubu Holding A.S.0,0390380,0390380,0376920,039038%3,57
Anadolu Hayat Emeklilik A.S.11,459211,583711,334611,4592%0,00
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,09291,10971,09291,0929%0,00
Arcelik A.S.3,387510,16263,31993,3199%6,53
Arsan Tekstil Sanayi ve Ticaret A.S.0,0237350,0237350,0219550,022845%4,05
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,2527520,2527520,2488640,252752%0,00
Ata Gayrimenkul Yatirim Ortakligi A.S.0,7709800,8138100,7281500,770980%-5,26
Atlantis Yatirim Holding A.S.0,5890800,5970400,5811200,589080%0,00
Atlas Yatırım Ortaklığı A.Ş.0,5383700,5677300,5383700,538370%0,00
Avrasya Gayrimenkul Yatirim Ortakligi A.S.5,34295,34294,93815,3429%13,79
Ayen Enerji A.S.5,59445,65275,53615,5944%0,00
Aygaz A.S.3,08083,08082,92933,0303%13,21
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,17701,20131,17701,1770%-3,00
Bak Ambalaj Sanayi ve Ticaret A.S.1,59631,59631,53611,5662%0,00
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,88981,91801,88981,8898%-1,47
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0317380,0317380,0311040,031738%0,00
Batisoke Cimento Sanayi ve Ticaret A.S.0,3346500,3346500,3266800,330660%-2,35
Big Medya Teknoloji Anonim Sirketi3,69453,69453,58693,5869%0,00
Birlik Mensucat Fabric Industry and Trade Inc.4,11134,15243,94684,1113%11,11
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.0,7666700,7833300,7666700,766670%0,00
Borusan Yatirim ve Pazarlama A.S.14,166714,500014,166714,1667%-1,16
Bosch Fren Sistemleri A.Ş.1,46001,46001,45001,4600%-1,35
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0299240,0299240,0288680,029572%3,70
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,21951,29271,21951,2195%4,17
Burcelik Bursa Celik Dokum Sanayi A.S.0,0507690,0507690,0453840,050769%8,20
Bursa Cimento Fabrikasi A.S.0,8023400,8023400,8023400,802340%-1,10
Celik Halat ve Tel Sanayii A.S.1,40171,44691,40171,4017%1,64
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,5241400,5241400,5057500,514940%-1,76
Cim Beton Hazirbeton Prefabrication A.S.14,250014,250012,750012,7500%2,00
Cimentas Izmir Cimento Fabrikasi A.S.26,500026,500026,500026,5000%-1,85
Coca-Cola İçecek A.Ş.7,10007,20007,00007,1000%-1,39
Cosmos Yatirim Holding A.S.0,4610900,4610900,4436900,452390%1,96
Çelebi Hava Servisi A.Ş.36,000036,000034,000036,0000%4,35
Çimsa Çimento Sanayi ve Ticaret A.Ş.1,59721,59721,56251,5972%2,22
Dagi Yatirim Holding A.S.1,11521,11521,09521,1152%-1,75
Dardanel Onentas Gida Sanayi A.S.1,60001,65001,55001,6000%8,47
Demisas Dokum Emaye Sanayi A.S.0,2427200,2427200,2340500,242720%-1,75
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.2,70002,80002,70002,7000%-6,90
Derimod Konfeksiyon Ayakkabi A.S.0,5684100,5774300,5503600,568410%10,53
Deva Holding A.S.0,2487200,2487200,2295900,248720%16,42
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.3,55003,60003,40003,5500%9,23
Dogan Burda Magazine Publishing and Media Inc.3,69453,69453,58693,5869%0,00
Dogan Sirketler Grubu Holdings A.S.2,10372,10371,97812,0723%1,54
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.1,71851,77881,71851,7185%-5,00
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.1,71851,77881,71851,7185%-5,00
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,2834800,2834800,2778100,283480%0,00
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.1,23511,23511,19201,1920%7,79
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0161340,0165760,0161340,016134%2,82
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.9.400.000,009.400.000,009.300.000,009.400.000,00%0,00
Eczacibasi Yatirim Holding A.S.1,48331,51671,48331,4833%1,14
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,74502,74502,60052,6487%-5,17
Ege Endustri ve Ticaret A.S.6,77786,88896,66676,7778%1,67
Ege Profil ve Sanayi A.S.0,0253830,0253830,0249800,025383%3,28
Ege Seramik Sanayi ve Ticaret A.Ş.2,15762,23032,13332,1576%9,88
Egeplast Ege Plastik Ticaret ve Sanayi A.S.13,500013,500012,750013,5000%14,89
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,2355600,2400000,2311100,235560%3,92
Emek Elektrik Endüstrisi A.Ş.2,13612,16622,10602,1361%1,43
Eminis Ambalaj A.S.4,19734,19734,06824,1973%1,56
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,08751,08751,04401,0875%4,17
Eregli Demir ve Celik Fabrikalari T.A.S.0,1819860,1839220,1781140,181986%2,17
Escort Teknoloji Yatırım A.Ş.0,0702970,0725890,0680050,070297%3,37
Federal-Mogul Izmit Piston1,21431,24291,15711,2143%7,60
Ford Otomotiv Sanayi A.Ş.0,3650000,3700000,3600000,365000%2,82
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0049410,0049410,0046450,004941%7,53
Garanti Faktoring A.S.0,7568100,7681100,7455200,756810%0,00
Garanti Yatirim Ortakligi A.S.0,0869700,0869700,0843800,086970%1,00
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0320630,0320630,0320630,032063%0,00
Goodyear Lastikleri T.A.Ş.0,8938240,9048590,8827890,893824%1,25
Göltaş Göller Bölgesi Çimento A.Ş.2,10002,10002,05002,1000%-2,33
GSD Denizcilik Gayrimenkul A.Ş.0,6166500,6333200,5999900,616650%15,62
GSD Holding A.S.0,3105600,3105600,3105600,310560%0,00
Gubre Fabrikalari T.A.S.0,1047900,1066600,1029100,104790%0,00
Hacı Ömer Sabancı Holding A.Ş.2,09702,12782,06612,0970%1,49
Hektaş Ticaret T.A.Ş.0,0295970,0295970,0288480,029597%9,72
Hürriyet Gazetecilik ve Matbaacılık A.Ş.1,38111,38111,34111,3811%-1,43
ICBC Turkey Bank A.S.0,9581600,9752700,9410500,958160%0,00
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.6,70006,70006,50006,7000%-2,90
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,3807700,3807700,3472900,380770%10,98
Ihlas Holding A.S.5,69645,79465,40185,6964%3,57
Intema Insaat ve Tesisat Malzeme A.S.0,6487400,6487400,6230500,635890%2,06
Is Finansal Kiralama A.S.0,2760400,2793700,2693900,276040%0,00
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,00911,02090,9973901,0091%1,18
Isiklar Enerji ve Yapı Holding A.Ş.9,10009,60009,00009,1000%5,81
Izmir Demir Celik Sanayi A.S.0,2075000,2116500,2033500,207500%2,04
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,5703300,5703300,5506700,570330%1,16
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,1275600,1275600,1242900,125930%0,00
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0931500,0931500,0911000,093150%1,11
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,1217100,1217100,1177400,119070%-2,17
Karsan Otomotiv Sanayii ve Ticaret A.S.7,44957,44957,32937,4495%1,64
Karsu Tekstil Sanayii ve Ticaret A.S.0,5666700,5733300,5600000,566670%2,41
Kartonsan Karton Sanayi ve Ticaret A.Ş.25,714325,714325,357125,3571%-1,39
Kent Gıda Maddeleri Sanayii A.Ş.0,0097000,0098000,0097000,009700%-1,02
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,2346700,2382800,2310600,234670%4,84
Kervansaray Yatirim Holding A.S.0,7599200,7599200,7135800,759920%3,80
Klimasan Klima Sanayi ve Ticaret A.Ş.1,81821,85611,78031,8182%2,13
Koç Holding A.Ș.5,67835,75205,60465,6783%2,67
Konfrut Gida Sanayi ve Ticaret A.S.0,0445310,0445310,0437500,043750%-3,45
Konya Cimento Sanayii A.S.12,500012,500012,250012,5000%-1,96
Kordsa Teknik Tekstil A.S.0,1608270,1637510,1579020,160827%-32,10
Kristal Kola ve Meşrubat Sanayi A.Ş.10,730710,730710,539110,7307%1,82
Kütahya Porselen Sanayi A.Ş.0,5454500,5519500,5324700,545450%6,33
Logo Yazilim Sanayi ve Ticaret A.S.3,33333,33333,27783,3333%-1,64
Luks Kadife Ticaret Sanayii A.S.1,39591,39591,27711,3959%9,30
Lydia Holding AS4,07824,07823,99234,0352%3,30
Makina Takim Endustrisi A.S.1,06961,09231,04681,0696%-4,08
Marmaris Altinyunus Turistik Tesisler A.S.2,68522,77782,68522,6852%1,75
Marshall Boya ve Vernik Sanayi A.Ş.20,826720,826720,506320,8267%-1,52
Marti Otel İşletmeleri A.Ş.0,8710100,8710100,8226200,846810%1,45
Mazhar Zorlu Holding A.S.0,8600000,8700000,8500000,860000%-1,15
Merko Gıda Sanayi ve Ticaret A.Ş.2,35472,39922,31032,3547%0,00
Metro Ticari ve Mali Yatirimlar Holding A.S.4,37184,41604,32764,3718%6,45
Migros Ticaret Anonim Sirketi7,16677.166.670,006.833.330,007.166.670,00%2,38
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.4,07824,07823,99234,0352%3,30
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,8761100,8972200,8655500,876110%3,75
Mondi Turkey Corrugated Cardboard Inc.0,8761070,8972180,8655510,876107%3,75
Net Holding A.S.2,24882,28972,20792,2488%1,85
Netas Telekomunikasyon A.S.7,00007,00006,80007,0000%2,94
Nuh Cimento Sanayi A.S.2,75002,75002,66672,6667%1,59
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,6875000,7250000,6625000,687500%5,77
Otokar Otomotiv ve Savunma Sanayi A.Ş.6,09376,20255,98496,0937%1,82
Oyak Cimento Fabrikalari A.S.0,2026160,2026160,1979590,200287%1,18
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0051020,0051580,0050180,005102%1,67
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.10,200010,20009,400010,1000%18,82
Parsan Makina Parçaları Sanayi A.Ş.0,2968800,3057400,2968800,296880%-1,47
Penguen Gıda Sanayi A.Ş.1,33821,35731,31901,3382%0,00
Petkim Petrokimya Holding A.S.0,7271000,7271000,7138800,727100%1,85
Petrokent Turizm A.Ş.4,84504,89604,79404,8450%-1,04
Pınar Entegre Et ve Un Sanayi A.Ş.0,0375000,0386900,0375000,037500%3,28
Pinar Su Sanayi ve Ticaret A.S.0,0806480,0806480,0790970,079097%0,00
Pinar Sut Mamulleri Sanayii A.S.0,1765180,1765180,1765180,176518%0,00
QNB Bank A.Ş.0,1564550,1583740,1535750,156455%1,88
QNB Finansal Kiralama A.S.0,4574900,4894000,4468500,457490%2,38
QNB Finansal Kiralama A.Ş.0,0526090,0562790,0513850,052609%2,38
QNB Finansbank A.Ş.0,2560800,2600200,2521400,256080%1,56
Ray Sigorta A.S.2,85172,93442,85172,8517%-1,43
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.4,21414,42134,14504,2141%3,39
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0700000,0720000,0690000,070000%2,94
Sasa Polyester Sanayi A.Ş.0,0093280,0094310,0092240,009328%2,28
Soktas Tekstil Sanayi ve Ticaret A.S.0,3816700,3816700,3816700,381670%0,00
Sonmez Filament Sentetik A.S.5,78576,00005,71435,7857%-3,57
Sonmez Pamuklu Sanayii A.S.62,000062,000061,000062,0000%0,00
Söke Değirmencilik Sanayi ve Ticaret A.Ş.9,00009,20009,00009,2000%3,95
Şekerbank T.A.Ş.0,4580000,4580000,4449100,444910%-4,23
Tat Gida Sanayi A.S.1,45181,46671,43701,4518%3,16
Tera Finansal Yatırımlar Holding A.Ş.0,4014600,4014600,3942910,401460%-1,75
Tera Yatirim Teknoloji Holding A.Ş.0,7188480,7188480,7188480,718848%-4,55
Tofas Turk Otomobil Fabrikasi A.S.1,33611,34971,30881,3361%-4,39
Tukas Gida Sanayi ve Ticaret A.S.0,6018510,6203700,6018510,601851%-1,52
Tupras Turkiye Petrol Rafinerileri A.S.1,42861,42861,40721,4286%3,08
Turcas Petrol A.S.0,9429500,9555300,9303800,942950%1,35
Turk Prysmian Kablo ve Sistemleri A.S.0,8393800,8393800,8246600,839380%-1,72
Turk Sise ve Cam Fabrikalari A.S.0,2403800,2403800,2332000,240380%3,08
Turkcell Iletisim Hizmetleri A.S.2,75802,75802,69602,7580%3,50
Turkish Airlines Inc.0,0014900,0014900,0013900,001430%0,00
Turkiye Sigorta A.S.0,0156830,0156830,0152000,015200%-1,57
Turkiye Sınai Kalkınma Bankası A.Ş.0,3418100,3503500,3346900,334690%-1,05
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,22081,22081,16851,2034%-2,82
Türkiye Garanti Bankası A.Ş.0,5909600,5909600,5749900,582980%1,39
Türkiye Kalkınma ve Yatırım Bankası A.Ş.3,08713,08712,70912,8981%25,00
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,5508500,5508500,5339000,550850%1,56
Usak Seramik Sanayii A.S.0,1611380,1643600,1598480,161138%0,81
Vakif Finansal Kiralama A.S.0,0110280,0110280,0107710,010900%-1,16
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0621220,0621220,0605290,061325%-1,28
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,4652100,4652100,4499500,465210%3,39
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2472500,2501900,2413600,247250%2,44
Vestel Elektronik Sanayi ve Ticaret A.S.3,78573,85713,71433,7857%1,92
Viking Kagit ve Seluloz A.S.1,08571,10171,06981,0857%0,00
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0730000,0740000,0710000,072000%0,00
Yapi ve Kredi Bankasi A.S.1,12411,15821,12411,1241%-1,49
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,3061300,3124400,3061300,306130%-3,00
Yesil Yapi Endustrisi A.S.2,32532,32532,29352,3253%-3,95
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0641250,0641250,0641250,064125%8,57
Zorlu Enerji Elektrik Üretim A.Ş.353,21357,62348,80353,21%1,27