Amerikan Doları 50,0206 %0,07Euro 56,1375 %0,36Gram Altın 6.568,00 %3,16Ons Altın 4.061,24 %3,62Brent Petrol 94,5227 %-9,26EUR/USD 1,1223 %0,29Bitcoin 80.298,02 %3,67Ethereum 2.426,30 %6,66

7 Ağustos 2000 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,6031740,6137560,6031740,603174%-1,72
Afyon Çimento Sanayi T.A.Ş.0,0683800,0697500,0670100,068380%-3,85
Akbank T.A.Ş.0,5147700,5206200,5089200,514770%-1,12
Akçansa Çimento Sanayi ve Ticaret A.Ş.1,96572,01141,96571,9657%-2,27
Akenerji Elektrik Üretim A.Ş.1,15651,19631,15651,1565%-4,92
Akin Tekstil A.S.1,16671,16671,13331,1500%-1,43
Aksa Akrilik Kimya Sanayii A.Ş.0,0805280,0816470,0794100,080528%-4,00
Aksigorta A.Ş.1,04981,09261,04981,0498%-2,00
Alarko Carrier Sanayi ve Ticaret A.S.7,62507,75007,62507,6250%-3,17
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0246030,0246030,0237240,024603%-1,75
Alarko Holding A.Ş.1,21811,24061,19551,2181%-3,57
Alcatel Lucent Teletas Telekomunikasyon A.S.7,92408,38127,92407,9240%-8,77
Altinyunus Cesme Turistik Inc.0,7771800,7771800,7480400,777180%-2,44
Anadolu Anonim Türk Sigorta Şirketi0,2897590,2970030,2897590,289759%-4,76
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,2396890,2508370,2341140,239689%-6,52
Anadolu Grubu Holding A.S.0,0403840,0417300,0390380,040384%3,45
Anadolu Hayat Emeklilik A.S.10,961011,459210,961010,9610%-3,30
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,02561,04241,02561,0256%-4,69
Arcelik A.S.3,31999,95973,18443,1844%-2,08
Arsan Tekstil Sanayi ve Ticaret A.S.0,0228450,0228450,0219550,022251%-1,32
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,2216440,2371980,2216440,221644%-6,56
Ata Gayrimenkul Yatirim Ortakligi A.S.0,7281500,7567000,7281500,728150%0,00
Atlantis Yatirim Holding A.S.0,5731600,5890800,5731600,573160%-1,37
Atlas Yatırım Ortaklığı A.Ş.0,5090000,5383700,5090000,509000%-5,46
Avrasya Gayrimenkul Yatirim Ortakligi A.S.5,10005,34295,10005,1000%-12,50
Ayen Enerji A.S.5,30305,53615,30305,3030%-4,21
Aygaz A.S.2,97982,97982,82832,8788%-8,06
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,12851,15271,12851,1285%-4,12
Bak Ambalaj Sanayi ve Ticaret A.S.1,53611,53611,46081,5060%-1,96
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,80521,86161,80521,8052%-3,03
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0298340,0304690,0298340,029834%-2,08
Batisoke Cimento Sanayi ve Ticaret A.S.0,3107400,3107400,2948100,294810%-7,50
Big Medya Teknoloji Anonim Sirketi3,87383,87383,73033,8021%0,00
Birlik Mensucat Fabric Industry and Trade Inc.3,90574,02903,90573,9057%-6,86
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.0,7000000,7333300,7000000,700000%-4,55
Borusan Yatirim ve Pazarlama A.S.13,333313,666713,166713,3333%-3,61
Bosch Fren Sistemleri A.Ş.1,42001,43001,41001,4200%-3,40
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0288680,0288680,0278120,027812%-2,47
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,17071,21951,17071,1707%-4,95
Burcelik Bursa Celik Dokum Sanayi A.S.0,0476920,0515380,0469230,047692%-1,59
Bursa Cimento Fabrikasi A.S.0,7934200,7934200,7845100,793420%-1,11
Celik Halat ve Tel Sanayii A.S.1,40171,40171,37901,4017%-1,59
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,4873600,4873600,4781600,487360%-3,64
Cim Beton Hazirbeton Prefabrication A.S.14,250014,250012,750014,0000%9,80
Cimentas Izmir Cimento Fabrikasi A.S.25,000025,000025,000025,0000%0,00
Coca-Cola İçecek A.Ş.6,70006,90006,70006,7000%-4,29
Cosmos Yatirim Holding A.S.0,4523900,4523900,4436900,443690%-1,92
Çelebi Hava Servisi A.Ş.35,500035,500035,000035,0000%-2,78
Çimsa Çimento Sanayi ve Ticaret A.Ş.1,45831,52781,45831,4583%-6,67
Dagi Yatirim Holding A.S.1,07531,07531,07531,0753%-1,82
Dardanel Onentas Gida Sanayi A.S.1,55001,57501,50001,5500%-1,59
Demisas Dokum Emaye Sanayi A.S.0,2297200,2340500,2253800,229720%-1,85
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.2,55002,70002,50002,5500%-7,27
Derimod Konfeksiyon Ayakkabi A.S.0,5954800,6225400,5503600,595480%3,13
Deva Holding A.S.0,2455300,2455300,2327700,235960%-1,33
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.3,50003,70003,50003,5000%-1,41
Dogan Burda Magazine Publishing and Media Inc.3,87383,87383,73033,8021%0,00
Dogan Sirketler Grubu Holdings A.S.1,97811,97811,88391,9153%-3,17
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.1,77881,77881,77881,7788%0,00
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.1,77881,77881,77881,7788%0,00
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,2721400,2834800,2664700,272140%-4,00
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.1,14891,14891,10581,1202%-4,88
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0159120,0159120,0159120,015912%-1,38
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.9.000.000,009.300.000,009.000.000,009.000.000,00%-2,17
Eczacibasi Yatirim Holding A.S.1,40001,46671,40001,4000%-3,45
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,64872,64872,50422,5524%-5,36
Ege Endustri ve Ticaret A.S.5,77786,00005,77785,7778%-5,45
Ege Profil ve Sanayi A.S.0,0241740,0241740,0237710,024174%-3,23
Ege Seramik Sanayi ve Ticaret A.Ş.2,06062,10912,01212,0606%-2,30
Egeplast Ege Plastik Ticaret ve Sanayi A.S.12,250013,000012,250012,2500%-5,77
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,2222200,2266700,2177800,222220%-1,96
Emek Elektrik Endüstrisi A.Ş.1,98562,04581,95561,9856%-4,35
Eminis Ambalaj A.S.4,64944,64944,39104,3910%3,03
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,10201,10201,08751,1020%-1,30
Eregli Demir ve Celik Fabrikalari T.A.S.0,1742420,1761780,1723060,174242%-2,17
Escort Teknoloji Yatırım A.Ş.0,0825230,0825230,0756460,082523%11,34
Federal-Mogul Izmit Piston1,17141,21431,17141,1714%-1,20
Ford Otomotiv Sanayi A.Ş.0,3550000,3650000,3550000,355000%-2,74
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0050400,0051390,0049410,005040%-3,78
Garanti Faktoring A.S.0,7568100,7568100,7342200,756810%0,00
Garanti Yatirim Ortakligi A.S.0,0835200,0835200,0809400,080940%-4,08
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0314340,0320630,0308050,031434%0,00
Goodyear Lastikleri T.A.Ş.0,8496850,8717550,8496850,849685%-3,75
Göltaş Göller Bölgesi Çimento A.Ş.1,96001,98001,94001,9600%-2,97
GSD Denizcilik Gayrimenkul A.Ş.0,5833200,6166500,5583200,583320%-5,41
GSD Holding A.S.0,3105600,3105600,3062400,306240%-1,39
Gubre Fabrikalari T.A.S.0,0954300,0991700,0954300,095430%-5,55
Hacı Ömer Sabancı Holding A.Ş.2,00442,06611,97362,0044%-2,98
Hektaş Ticaret T.A.Ş.0,0277240,0277240,0266000,026600%-5,33
Hürriyet Gazetecilik ve Matbaacılık A.Ş.1,32111,32111,26101,2810%-4,48
ICBC Turkey Bank A.S.0,9239400,9581600,9239400,923940%0,00
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.6,60006,60006,50006,6000%1,54
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,3933200,3975000,3891300,393320%-1,05
Ihlas Holding A.S.5,30365,40185,20545,3036%-3,57
Intema Insaat ve Tesisat Malzeme A.S.0,6230500,6230500,6102000,610200%-4,04
Is Finansal Kiralama A.S.0,2527600,2660600,2527600,252760%-3,80
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,9269900,9621900,9269900,926990%-3,66
Isiklar Enerji ve Yapı Holding A.Ş.8,90009,00008,80008,9000%-2,20
Izmir Demir Celik Sanayi A.S.0,1909000,1950500,1867500,190900%-4,17
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,5637800,5834400,5637800,563780%0,00
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,1275600,1275600,1177500,125930%4,06
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0890600,0921300,0880300,089060%-2,24
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,1203900,1203900,1151000,117740%0,00
Karsan Otomotiv Sanayii ve Ticaret A.S.6,72866,96896,60846,7286%-5,08
Karsu Tekstil Sanayii ve Ticaret A.S.0,5733300,5933300,5600000,573330%-2,27
Kartonsan Karton Sanayi ve Ticaret A.Ş.24,642924,642924,285724,6429%-2,82
Kent Gıda Maddeleri Sanayii A.Ş.0,0095000,0096000,0094000,009500%-1,04
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,2310600,2346700,2274500,231060%-1,54
Kervansaray Yatirim Holding A.S.0,7135800,7135800,6950500,713580%-1,28
Klimasan Klima Sanayi ve Ticaret A.Ş.1,78031,78031,74241,7803%0,00
Koç Holding A.Ș.5,38335,53085,38335,3833%-2,67
Konfrut Gida Sanayi ve Ticaret A.S.0,0437500,0437500,0414060,041406%-5,36
Konya Cimento Sanayii A.S.12,000012,750012,000012,0000%-4,00
Kordsa Teknik Tekstil A.S.0,1403580,1520540,1403580,140358%-7,69
Kristal Kola ve Meşrubat Sanayi A.Ş.10,730710,730710,347510,7307%3,70
Kütahya Porselen Sanayi A.Ş.0,5194800,5519500,5194800,519480%-4,76
Logo Yazilim Sanayi ve Ticaret A.S.3,33333,44443,16673,3333%3,45
Luks Kadife Ticaret Sanayii A.S.1,36621,38111,36621,3662%-2,13
Lydia Holding AS3,90643,90643,82063,9064%0,00
Makina Takim Endustrisi A.S.1,04681,04681,00131,0468%0,00
Marmaris Altinyunus Turistik Tesisler A.S.2,54632,59262,54632,5463%-3,51
Marshall Boya ve Vernik Sanayi A.Ş.19,545020,506319,224619,5450%-4,69
Marti Otel İşletmeleri A.Ş.0,8105200,8105200,7863200,786320%-4,41
Mazhar Zorlu Holding A.S.0,8200000,8400000,8200000,820000%-3,53
Menderes Tekstil Sanayi ve Ticaret A.S.1,02271,12131,01041,0227%3,75
Merko Gıda Sanayi ve Ticaret A.Ş.2,26592,31032,26592,2659%-3,77
Metro Ticari ve Mali Yatirimlar Holding A.S.4,15104,23934,15104,1510%-3,09
Migros Ticaret Anonim Sirketi6,40006.733.330,006.333.330,006.733.330,00%-3,81
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.3,90643,90643,82063,9064%0,00
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,8338900,8444400,8233300,833890%-2,47
Mondi Turkey Corrugated Cardboard Inc.0,8338850,8444400,8233290,833885%-2,47
Net Holding A.S.2,08522,16702,04432,0852%-3,77
Netas Telekomunikasyon A.S.6,40006,70006,40006,4000%-4,48
Nuh Cimento Sanayi A.S.2,66672,66672,45832,5000%-3,23
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,6375000,6500000,6250000,637500%-1,92
Otokar Otomotiv ve Savunma Sanayi A.Ş.5,65845,87615,54965,6584%-3,70
Oyak Cimento Fabrikalari A.S.0,2002870,2002870,1956300,195630%-3,45
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0049620,0050180,0049620,004962%-2,74
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.11,750011,750010,250011,7500%9,30
Parsan Makina Parçaları Sanayi A.Ş.0,2835800,2880100,2835800,283580%-1,54
Penguen Gıda Sanayi A.Ş.1,39551,41461,35731,3955%4,29
Petkim Petrokimya Holding A.S.0,6610000,6874400,6477800,661000%-3,85
Petrokent Turizm A.Ş.4,69205,04904,48804,6920%0,00
Pınar Entegre Et ve Un Sanayi A.Ş.0,0363090,0369040,0363090,036309%0,00
Pinar Su Sanayi ve Ticaret A.S.0,0759960,0759960,0744450,074445%-4,00
Pinar Sut Mamulleri Sanayii A.S.0,1642030,1683080,1642030,164203%-4,76
QNB Bank A.Ş.0,1487760,1516560,1487760,148776%-1,90
QNB Finansal Kiralama A.S.0,4468500,4521700,4468500,446850%-2,33
QNB Finansal Kiralama A.Ş.0,0513850,0521190,0513850,051385%-2,33
QNB Finansbank A.Ş.0,2442600,2482000,2442600,244260%-1,59
Ray Sigorta A.S.2,93442,93442,89312,9344%-1,39
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.3,93784,07593,86873,9378%-3,39
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0680000,0690000,0670000,068000%-2,86
Sasa Polyester Sanayi A.Ş.0,0089130,0091200,0088090,008913%0,00
Soktas Tekstil Sanayi ve Ticaret A.S.0,3859600,3859600,3602300,364520%-2,30
Sonmez Filament Sentetik A.S.5,85716,07145,71435,8571%-2,38
Sonmez Pamuklu Sanayii A.S.65,000067,000065,000065,0000%-2,99
Söke Değirmencilik Sanayi ve Ticaret A.Ş.9,35009,50009,35009,4500%0,53
Şekerbank T.A.Ş.0,4580000,4580000,4383700,458000%0,00
Tat Gida Sanayi A.S.1,40741,42221,39261,4074%-1,04
Tera Finansal Yatırımlar Holding A.Ş.0,3871220,3871220,3871220,387122%-1,82
Tera Yatirim Teknoloji Holding A.Ş.0,7188480,7188480,7188480,718848%-1,56
Tofas Turk Otomobil Fabrikasi A.S.1,22701,26791,22701,2270%-5,26
Tukas Gida Sanayi ve Ticaret A.S.0,6296290,6574070,6296290,629629%-2,86
Tupras Turkiye Petrol Rafinerileri A.S.1,36461,38591,34331,3646%0,00
Turcas Petrol A.S.0,9303800,9303800,9052400,930380%-1,33
Turk Prysmian Kablo ve Sistemleri A.S.0,8393800,8541100,8246600,839380%1,78
Turk Sise ve Cam Fabrikalari A.S.0,2367900,2367900,2224400,226020%-4,55
Turkcell Iletisim Hizmetleri A.S.2,75802,78892,72692,7580%1,14
Turkish Airlines Inc.0,0013900,0013900,0013300,001360%0,00
Turkiye Sigorta A.S.0,0168890,0168890,0156830,015683%-10,96
Turkiye Sınai Kalkınma Bankası A.Ş.0,3453700,3540000,3382500,338250%0,00
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,22081,22081,15111,1511%-4,35
Türkiye Garanti Bankası A.Ş.0,5590200,5590200,5430500,559020%-1,41
Türkiye Kalkınma ve Yatırım Bankası A.Ş.2,52012,52012,34362,3940%-7,32
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,5169500,5254200,5084700,516950%0,00
Usak Seramik Sanayii A.S.0,1546920,1611380,1534030,154692%-3,23
Vakif Finansal Kiralama A.S.0,0106430,0106430,0102580,010515%-1,20
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0589360,0589360,0573430,057343%-2,70
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,4575800,4728300,4423300,457580%-3,23
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2384200,2413600,2325300,238420%-1,22
Vestel Elektronik Sanayi ve Ticaret A.S.3,71433,85713,64293,7143%-7,14
Viking Kagit ve Seluloz A.S.1,11761,14961,10171,1176%1,45
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0710000,0710000,0690000,070000%-1,41
Yapi ve Kredi Bankasi A.S.1,05601,09001,03891,0560%-3,12
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,3234900,3234900,3156000,323490%-0,49
Yesil Yapi Endustrisi A.S.2,29352,29352,16612,1979%-5,48
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0607500,0641250,0607500,060750%-2,70
Zorlu Enerji Elektrik Üretim A.Ş.331,14344,38326,72331,14%-2,60