Amerikan Doları 50,0400 %0,04Euro 56,2026 %0,05Gram Altın 6.574,00 %0,09Ons Altın 4.063,39 %0,05Brent Petrol 94,1313 %-1,11EUR/USD 1,1232 %0,01Bitcoin 80.741,97 %0,75Ethereum 2.438,26 %0,71

10 Ağustos 2000 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,6137560,6137560,6031740,613756%0,00
Afyon Çimento Sanayi T.A.Ş.0,0683800,0711200,0683800,068380%-1,96
Akbank T.A.Ş.0,4855200,4913700,4796700,485520%-1,19
Akçansa Çimento Sanayi ve Ticaret A.Ş.1,96572,01141,96571,9657%-3,37
Akenerji Elektrik Üretim A.Ş.1,11661,13651,09661,1166%-3,45
Akin Tekstil A.S.1,05001,05000,9833301,0333%-1,59
Aksa Akrilik Kimya Sanayii A.Ş.0,0782910,0794100,0771730,078291%-2,78
Aksigorta A.Ş.1,02841,07121,00701,0284%-4,00
Alarko Carrier Sanayi ve Ticaret A.S.7,12507,37507,12507,1250%-5,00
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0246030,0254810,0241630,024603%0,00
Alarko Holding A.Ş.1,12781,16171,12781,1278%-3,85
Alcatel Lucent Teletas Telekomunikasyon A.S.7,77178,07647,61937,7717%-1,92
Altinyunus Cesme Turistik Inc.0,7674700,7771800,7577500,767470%-1,25
Anadolu Anonim Türk Sigorta Şirketi0,2897590,2933810,2861370,289759%-1,23
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,2173920,2229660,2173920,217392%-1,27
Anadolu Grubu Holding A.S.0,0363460,0376920,0363460,036346%-6,90
Anadolu Hayat Emeklilik A.S.10,462710,711910,462710,4627%-2,33
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,02561,05921,00881,0256%-1,61
Arcelik A.S.3,01489,04462,94722,9472%-3,33
Arsan Tekstil Sanayi ve Ticaret A.S.0,0219550,0219550,0210640,021361%-1,37
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,2177560,2216440,2138670,217756%-1,75
Ata Gayrimenkul Yatirim Ortakligi A.S.0,7424200,7424200,7424200,742420%-1,89
Atlantis Yatirim Holding A.S.0,5572400,5652000,5572400,557240%-1,41
Atlas Yatırım Ortaklığı A.Ş.0,5090000,5187900,5090000,509000%4,00
Avrasya Gayrimenkul Yatirim Ortakligi A.S.5,58575,58575,26195,5857%6,15
Ayen Enerji A.S.4,95345,06994,89514,9534%-3,41
Aygaz A.S.3,08083,08082,97983,0303%0,00
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,07991,10421,07991,0799%-1,11
Bak Ambalaj Sanayi ve Ticaret A.S.1,49091,49091,46081,4608%-2,02
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,80521,86161,69241,8052%-1,54
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0298340,0298340,0298340,029834%0,00
Batisoke Cimento Sanayi ve Ticaret A.S.0,3147300,3147300,3027800,306760%-1,28
Big Medya Teknoloji Anonim Sirketi3,94563,94563,73033,8021%-3,64
Birlik Mensucat Fabric Industry and Trade Inc.3,74123,82353,65903,7412%-3,19
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.0,6833300,7166700,6833300,683330%-2,38
Borusan Yatirim ve Pazarlama A.S.12,666713,166712,666712,6667%-2,56
Bosch Fren Sistemleri A.Ş.1,34001,37001,34001,3400%-1,47
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0274600,0274600,0264040,027108%-1,28
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,08541,10981,08541,0854%-4,30
Burcelik Bursa Celik Dokum Sanayi A.S.0,0492300,0492300,0461530,049230%4,92
Bursa Cimento Fabrikasi A.S.0,7488500,7666800,7488500,748850%-2,33
Celik Halat ve Tel Sanayii A.S.1,46951,46951,42431,4695%4,84
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,4873600,4873600,4689700,478160%0,00
Cim Beton Hazirbeton Prefabrication A.S.15,000015,000013,750014,0000%3,70
Cimentas Izmir Cimento Fabrikasi A.S.23,500023,500023,500023,5000%0,00
Coca-Cola İçecek A.Ş.6,20006,40006,20006,2000%-3,12
Cosmos Yatirim Holding A.S.0,4610900,4610900,4349900,434990%-1,96
Çelebi Hava Servisi A.Ş.33,000033,000032,000032,5000%-1,52
Çimsa Çimento Sanayi ve Ticaret A.Ş.1,38891,42361,35421,3889%-2,44
Dagi Yatirim Holding A.S.1,05541,05541,01561,0355%0,00
Dardanel Onentas Gida Sanayi A.S.1,50001,55001,45001,5000%-4,76
Demisas Dokum Emaye Sanayi A.S.0,2253800,2253800,2167100,225380%0,00
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.2,40002,47502,40002,4000%-3,03
Derimod Konfeksiyon Ayakkabi A.S.0,5413400,5684100,5323200,541340%-3,23
Deva Holding A.S.0,2200200,2200200,2104500,213640%-6,95
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.3,40003,50003,35003,4000%-4,23
Dogan Burda Magazine Publishing and Media Inc.3,94563,94563,73033,8021%-3,64
Dogan Sirketler Grubu Holdings A.S.1,78971,78971,69551,7269%-5,17
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.1,65821,65821,65821,6582%0,00
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,2664700,2664700,2608000,266470%0,00
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.1,13461,13461,09151,1058%0,00
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0185650,0190070,0185650,018565%-2,33
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.8.400.000,008.700.000,008.300.000,008.400.000,00%-4,55
Eczacibasi Yatirim Holding A.S.1,30001,33331,30001,3000%-2,50
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,69682,69682,45602,6005%3,85
Ege Endustri ve Ticaret A.S.5,61116,00005,55565,6111%1,00
Ege Profil ve Sanayi A.S.0,0273980,0278000,0257860,027398%15,26
Ege Seramik Sanayi ve Ticaret A.Ş.2,03642,08481,98792,0364%-1,18
Egeplast Ege Plastik Ticaret ve Sanayi A.S.11,500012,000011,000011,5000%-4,17
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,2088900,2177800,2088900,208890%-2,08
Emek Elektrik Endüstrisi A.Ş.1,92551,92551,89541,9255%-1,54
Eminis Ambalaj A.S.4,45564,45564,39104,3910%-1,45
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,04401,04401,04401,0440%-2,70
Eregli Demir ve Celik Fabrikalari T.A.S.0,1664980,1684340,1645620,166498%-2,27
Escort Teknoloji Yatırım A.Ş.0,0748820,0764100,0733540,074882%0,00
Federal-Mogul Izmit Piston1,14291,15711,12861,1429%1,27
Ford Otomotiv Sanayi A.Ş.0,3650000,3750000,3600000,365000%0,00
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0048920,0049410,0048420,004892%0,00
Garanti Faktoring A.S.0,7003300,7003300,7003300,700330%-7,46
Garanti Yatirim Ortakligi A.S.0,0843800,0843800,0843800,084380%-1,01
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0333200,0345780,0326910,033320%-1,85
Goodyear Lastikleri T.A.Ş.0,8276150,8386500,8165800,827615%-1,32
Göltaş Göller Bölgesi Çimento A.Ş.1,94001,98001,92001,9400%1,04
GSD Denizcilik Gayrimenkul A.Ş.0,5749900,5999900,5666500,574990%-2,82
GSD Holding A.S.0,3795700,3795700,3623100,362310%3,70
Gubre Fabrikalari T.A.S.0,0860700,0879400,0860700,086070%-6,13
Hacı Ömer Sabancı Holding A.Ş.1,91191,97361,85021,9119%-3,12
Hektaş Ticaret T.A.Ş.0,0277240,0277240,0262250,026600%0,00
Hürriyet Gazetecilik ve Matbaacılık A.Ş.1,30111,30111,24101,2610%-1,56
ICBC Turkey Bank A.S.0,8897200,9068300,8897200,889720%-1,89
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.6,50006,70006,50006,5000%1,56
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,3724000,3933200,3640300,372400%0,00
Ihlas Holding A.S.5,00895,10714,91075,0089%0,00
Intema Insaat ve Tesisat Malzeme A.S.0,6037800,6037800,5909300,597350%-1,06
Is Finansal Kiralama A.S.0,2394600,2461100,2361300,239460%-1,37
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,9035200,9269900,9035200,903520%-1,28
Isiklar Enerji ve Yapı Holding A.Ş.9,20009,30008,10009,2000%0,00
Izmir Demir Celik Sanayi A.S.0,1867500,1909000,1867500,186750%0,00
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,6227800,6424400,6096700,622780%1,06
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,1210200,1210200,1161200,116120%-4,05
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0870100,0880300,0859800,087010%-2,30
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,1164200,1164200,1124500,113770%-1,16
Karsan Otomotiv Sanayii ve Ticaret A.S.6,48836,60846,36816,4883%-3,57
Karsu Tekstil Sanayii ve Ticaret A.S.0,5933300,6066700,5866700,593330%-4,30
Kartonsan Karton Sanayi ve Ticaret A.Ş.27,142927,142926,428626,4286%2,78
Kent Gıda Maddeleri Sanayii A.Ş.0,0091000,0093000,0090000,009100%-2,15
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,2238400,2310600,2238400,223840%-3,12
Kervansaray Yatirim Holding A.S.0,7228500,7228500,7135800,722850%-1,27
Klimasan Klima Sanayi ve Ticaret A.Ş.1,66671,70461,62881,6667%-2,22
Koç Holding A.Ș.5,23585,38335,16215,2358%-2,74
Konfrut Gida Sanayi ve Ticaret A.S.0,0414060,0414060,0390620,039843%-1,92
Konya Cimento Sanayii A.S.12,000012,500012,000012,0000%-2,04
Kordsa Teknik Tekstil A.S.0,1345090,1374340,1315850,134509%-2,13
Kristal Kola ve Meşrubat Sanayi A.Ş.11,305611,305610,922311,1140%0,00
Kütahya Porselen Sanayi A.Ş.0,4870100,4870100,4740300,487010%-1,32
Logo Yazilim Sanayi ve Ticaret A.S.2,94443,05562,94442,9444%-5,36
Luks Kadife Ticaret Sanayii A.S.1,45531,54441,45531,4553%-9,26
Lydia Holding AS3,73473,73473,64893,6489%-3,41
Makina Takim Endustrisi A.S.1,04681,06961,02411,0468%-2,13
Marmaris Altinyunus Turistik Tesisler A.S.2,54632,68522,54632,5463%-1,79
Marshall Boya ve Vernik Sanayi A.Ş.18,583819,224618,263418,5838%-1,69
Marti Otel İşletmeleri A.Ş.0,8105200,8105200,7863200,798420%0,00
Mazhar Zorlu Holding A.S.0,8100000,8300000,8000000,810000%1,25
Menderes Tekstil Sanayi ve Ticaret A.S.0,9857701,01040,9611300,985770%3,90
Merko Gıda Sanayi ve Ticaret A.Ş.2,13262,20372,13262,1326%-2,04
Metro Ticari ve Mali Yatirimlar Holding A.S.4,06274,10684,01854,0627%0,00
Migros Ticaret Anonim Sirketi5,66675.800.000,005.600.000,005.800.000,00%-5,43
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.3,73473,73473,64893,6489%-3,41
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,8022200,8233300,7916600,802220%-1,30
Mondi Turkey Corrugated Cardboard Inc.0,8022180,8233290,7916630,802218%-1,30
Net Holding A.S.1,92171,96261,90121,9217%0,00
Netas Telekomunikasyon A.S.6,30006,40006,10006,3000%-1,56
Nuh Cimento Sanayi A.S.2,50002,50002,41672,5000%0,00
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,6375000,6625000,6250000,637500%3,03
Otokar Otomotiv ve Savunma Sanayi A.Ş.5,60405,76735,54965,6040%1,98
Oyak Cimento Fabrikalari A.S.0,1933010,1933010,1886430,193301%0,00
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0048790,0048790,0048790,004879%-1,67
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.12,000012,000011,000011,0000%-4,35
Parsan Makina Parçaları Sanayi A.Ş.0,2791500,2924500,2702900,279150%-5,97
Penguen Gıda Sanayi A.Ş.1,39551,41461,35731,3955%1,39
Petkim Petrokimya Holding A.S.0,6477800,6610000,6345600,647780%-2,00
Petrokent Turizm A.Ş.4,48804,48804,48804,4880%0,00
Pınar Entegre Et ve Un Sanayi A.Ş.0,0351190,0357140,0351190,035119%0,00
Pinar Su Sanayi ve Ticaret A.S.0,0790970,0790970,0744450,074445%0,00
Pinar Sut Mamulleri Sanayii A.S.0,1592770,1625610,1592770,159277%-3,96
QNB Bank A.Ş.0,1439770,1468560,1439770,143977%0,00
QNB Finansal Kiralama A.S.0,4255700,4468500,4202500,425570%-1,23
QNB Finansal Kiralama A.Ş.0,0489380,0513850,0484490,048938%-1,48
QNB Finansbank A.Ş.0,2363800,2403200,2363800,236380%0,00
Ray Sigorta A.S.2,85172,93442,85172,8517%-2,82
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.3,73053,79963,66143,7305%-1,82
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0660000,0660000,0650000,066000%0,00
Sasa Polyester Sanayi A.Ş.0,0087060,0089130,0087060,008706%-1,17
Soktas Tekstil Sanayi ve Ticaret A.S.0,3602300,3602300,3602300,360230%-1,18
Sonmez Filament Sentetik A.S.5,64295,78575,64295,6429%-3,66
Sonmez Pamuklu Sanayii A.S.64,000065,000062,000064,0000%0,00
Söke Değirmencilik Sanayi ve Ticaret A.Ş.8,95009,00008,85008,8500%-2,75
Şekerbank T.A.Ş.0,4383700,4383700,4056500,425280%1,56
Tat Gida Sanayi A.S.1,34821,39261,34821,3482%-1,09
Tera Finansal Yatırımlar Holding A.Ş.0,3799530,3799530,3656150,372784%0,00
Tera Yatirim Teknoloji Holding A.Ş.0,6846180,6846180,6846180,684618%0,00
Tofas Turk Otomobil Fabrikasi A.S.1,17251,18611,14521,1725%-3,37
Tukas Gida Sanayi ve Ticaret A.S.0,6203700,6296290,6111110,620370%-1,47
Tupras Turkiye Petrol Rafinerileri A.S.1,30061,34331,30061,3006%-3,17
Turcas Petrol A.S.0,8800900,8926600,8800900,880090%-2,78
Turk Prysmian Kablo ve Sistemleri A.S.0,8246600,8246600,8099300,824660%0,00
Turk Sise ve Cam Fabrikalari A.S.0,2152600,2152600,2045000,211670%-1,67
Turkcell Iletisim Hizmetleri A.S.2,63402,69602,60282,6340%-1,16
Turkish Airlines Inc.0,0012900,0012900,0012700,001280%-1,54
Turkiye Sigorta A.S.0,0166480,0166480,0159240,016407%4,62
Turkiye Sınai Kalkınma Bankası A.Ş.0,3346900,3430500,3275700,327570%-1,08
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,16851,16851,13361,1511%-2,94
Türkiye Garanti Bankası A.Ş.0,5350600,5350600,5111000,527070%-2,94
Türkiye Kalkınma ve Yatırım Bankası A.Ş.2,59572,59572,36882,4444%-0,51
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,5084700,5169500,5084700,508470%0,00
Usak Seramik Sanayii A.S.0,1385780,1437350,1372890,138578%-3,59
Vakif Finansal Kiralama A.S.0,0107710,0107710,0102580,010387%-2,41
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0565470,0565470,0549540,055750%-1,41
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,4423300,4499500,4347000,442330%0,00
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2295900,2325300,2266500,229590%0,00
Vestel Elektronik Sanayi ve Ticaret A.S.3,50003,57143,42863,5000%-2,00
Viking Kagit ve Seluloz A.S.1,10171,13361,10171,1017%0,00
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0710000,0710000,0690000,070000%-1,41
Yapi ve Kredi Bankasi A.S.0,9708100,9878400,9537800,970810%-1,72
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,3156000,3282200,3092900,315600%-0,99
Yesil Yapi Endustrisi A.S.2,26162,26162,16612,1661%-4,23
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0617620,0634500,0617620,061762%0,00
Zorlu Enerji Elektrik Üretim A.Ş.322,31326,72317,89322,31%-1,35